Dark

RCAT20280121C8
RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)
option OPRA

EOD

Aug 13, 2026

5.90+6.306%(+0.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.5000	5.9000	5.5000	5.9000	+6.306%	15	2,811	0.000%
2026-08-12	5.7000	5.7000	5.5000	5.5500	-5.451%	16	2,815	+6.306%
2026-08-11	5.6500	5.8700	5.6500	5.8700	+6.727%	31	2,827	+0.511%
2026-08-10	4.9700	5.6000	4.9700	5.5000	+19.565%	20	2,798	+7.273%
2026-08-07	4.1000	4.6500	4.1000	4.6000	+3.371%	29	2,791	+28.261%
2026-08-06	4.2000	4.5300	4.2000	4.4500	-2.626%	6	2,771	+32.584%
2026-08-05	4.7000	4.7000	4.5500	4.5700	-2.972%	108	2,768	+29.103%
2026-08-04	4.5400	5.6000	4.5400	4.7100	+12.143%	52	2,725	+25.265%
2026-08-03	3.9300	4.2500	3.8000	4.2000	+13.514%	37	2,738	+40.476%
2026-07-31	3.5500	3.9000	3.4000	3.7000	+4.225%	102	2,744	+59.459%
2026-07-30	3.5000	3.5800	3.3000	3.5500	+13.057%	10	2,672	+66.197%
2026-07-29	3.5000	3.8600	3.1400	3.1400	-10.795%	185	2,670	+87.898%
2026-07-28	3.7000	3.8000	3.4900	3.5200	-9.044%	96	2,549	+67.614%
2026-07-27	3.9500	4.0000	3.8300	3.8700	+1.044%	23	2,515	+52.455%
2026-07-24	4.0400	4.0400	3.8300	3.8300	-6.127%	40	2,496	+54.047%
2026-07-23	3.9500	4.1400	3.9500	4.0800	+3.291%	73	2,461	+44.608%
2026-07-22	4.3300	4.4800	3.9500	3.9500	-11.236%	187	2,404	+49.367%
2026-07-21	4.1500	4.5500	4.1500	4.4500	+14.987%	73	2,231	+32.584%
2026-07-20	3.9500	3.9800	3.8700	3.8700	+1.842%	19	2,218	+52.455%
2026-07-17	3.6100	4.0000	3.2100	3.8000	+1.333%	40	2,205	+55.263%
2026-07-16	3.7000	3.9400	3.7000	3.7500	-11.137%	72	2,177	+57.333%
2026-07-15	4.7500	5.3100	4.2000	4.2200	-9.247%	27	2,185	+39.810%
2026-07-14	4.5700	4.6800	4.5700	4.6500	+7.390%	178	2,168	+26.882%
2026-07-13	4.5000	4.6000	4.3000	4.3300	-6.882%	52	2,026	+36.259%
2026-07-10	4.9000	5.0000	4.6500	4.6500	-7.000%	203	1,974	+26.882%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+3.093%	2	1,771	+18.000%
2026-07-08	5.1000	5.2700	4.8500	4.8500	-4.902%	20	1,773	+21.649%
2026-07-07	5.5000	5.5000	5.0000	5.1000	-15.000%	12	1,759	+15.686%
2026-07-06	5.8000	6.0000	5.8000	6.0000	+2.564%	6	1,751	-1.667%
2026-07-01	6.6800	6.6800	5.8500	5.8500	-2.500%	22	1,745	+0.855%
2026-06-30	6.3200	6.5000	6.0000	6.0000	+3.986%	24	1,746	-1.667%
2026-06-29	5.5000	5.7700	5.3000	5.7700	+15.400%	46	1,738	+2.253%
2026-06-26	4.8500	5.0400	4.8500	5.0000	+4.167%	11	1,696	+18.000%
2026-06-25	5.0000	5.0000	4.8000	4.8000	-8.571%	114	1,691	+22.917%
2026-06-24	5.5500	5.5800	5.2500	5.2500	-11.765%	104	1,579	+12.381%
2026-06-23	6.5000	6.5000	5.9000	5.9500	-4.187%	75	1,665	-0.840%
2026-06-22	6.8500	6.8500	6.1500	6.2100	-4.167%	17	1,662	-4.992%
2026-06-18	6.6000	6.6000	6.4800	6.4800	-3.571%	6	1,663	-8.951%
2026-06-17	6.8500	7.1000	6.5000	6.7200	+2.752%	10	1,663	-12.202%
2026-06-16	6.7500	6.7500	6.5400	6.5400	-9.418%	6	1,663	-9.786%
2026-06-15	7.2700	7.4200	7.2200	7.2200	+8.571%	4	1,669	-18.283%
2026-06-12	6.8000	6.8000	6.6500	6.6500	-9.892%	3	1,669	-11.278%
2026-06-11	6.3000	7.6500	6.3000	7.3800	+11.312%	9	1,669	-20.054%
2026-06-10	6.9000	6.9000	6.6100	6.6300	-1.486%	4	1,664	-11.011%
2026-06-09	6.9000	6.9000	6.1500	6.7300	-17.927%	20	1,660	-12.333%
2026-06-08	8.0000	8.2000	8.0000	8.2000	+3.015%	6	1,644	-28.049%
2026-06-05	8.6000	8.6000	7.8000	7.9600	-19.352%	10	1,640	-25.879%
2026-06-04	8.8000	10.0000	8.7000	9.8700	+8.462%	34	1,649	-40.223%
2026-06-03	9.2400	9.2400	9.1000	9.1000	-9.901%	3	1,627	-35.165%
2026-06-02	10.0000	10.3700	10.0000	10.1000	+1.000%	32	1,628	-41.584%
2026-06-01	9.4000	10.4000	9.4000	10.0000	+6.952%	63	1,650	-41.000%
2026-05-29	8.2000	9.3500	7.7000	9.3500	+1.630%	58	1,677	-36.898%
2026-05-28	8.0000	9.7500	8.0000	9.2000	+48.867%	121	1,679	-35.870%
2026-05-27	5.5400	6.1800	5.5400	6.1800	+18.846%	39	1,680	-4.531%
2026-05-26	5.2000	5.5500	5.2000	5.2000	+0.971%	85	1,651	+13.462%
2026-05-22	5.0700	5.1800	4.8600	5.1500	+7.292%	49	1,581	+14.563%
2026-05-21	4.5800	4.8000	4.5400	4.8000	+3.226%	43	1,536	+22.917%
2026-05-20	4.4400	4.8500	4.4000	4.6500	+8.140%	71	1,536	+26.882%
2026-05-19	4.8500	4.8500	4.3000	4.3000	-7.527%	280	1,393	+37.209%
2026-05-18	5.1500	5.1500	4.6000	4.6500	-10.577%	83	1,393	+26.882%
2026-05-15	5.1400	5.2000	5.0000	5.2000	-3.166%	145	1,393	+13.462%
2026-05-14	5.3000	5.5000	5.1000	5.3700	+1.705%	47	1,200	+9.870%
2026-05-13	6.4000	6.4000	4.9800	5.2800	-16.850%	202	1,021	+11.742%
2026-05-12	6.3100	6.3500	6.3100	6.3500	-12.414%	12	1,021	-7.087%
2026-05-11	5.8900	7.2500	5.8900	7.2500	+30.866%	37	1,021	-18.621%
2026-05-08	5.6700	5.7500	5.5400	5.5400	-4.483%	20	996	+6.498%
2026-05-07	6.0000	6.1500	5.8000	5.8000	-4.918%	28	984	+1.724%
2026-05-06	5.9500	6.1000	5.9500	6.1000	+3.390%	4	978	-3.279%
2026-05-05	6.1500	6.1500	5.9000	5.9000	-16.901%	11	982	0.000%
2026-04-30	7.1000	7.3000	6.9500	7.1000	+0.996%	6	977	-16.901%
2026-04-28	7.0000	7.0300	7.0000	7.0300	-2.361%	17	975	-16.074%
2026-04-27	7.0900	7.2000	7.0800	7.2000	-5.263%	47	960	-18.056%
2026-04-24	7.6500	7.6500	7.4500	7.6000	-6.748%	17	946	-22.368%
2026-04-23	8.2500	8.2500	8.1500	8.1500	-9.845%	3	946	-27.607%
2026-04-22	8.9800	9.0400	8.9800	9.0400	-7.566%	3	949	-34.735%
2026-04-21	9.7800	9.7800	9.7800	9.7800	+19.268%	2	946	-39.673%
2026-04-20	8.2000	8.2000	8.2000	8.2000	0.000%	10	946	-28.049%
2026-04-17	9.1000	9.1000	8.2000	8.2000	-6.071%	72	946	-28.049%
2026-04-16	8.4700	8.9000	8.4700	8.7300	+5.054%	12	874	-32.417%
2026-04-15	8.3000	8.4000	8.2500	8.3100	+2.214%	10	885	-29.001%
2026-04-14	9.5200	9.5200	8.1300	8.1300	-3.214%	7	890	-27.429%
2026-04-13	8.0400	8.4000	8.0400	8.4000	+10.526%	6	887	-29.762%
2026-04-10	7.8700	7.8700	7.6000	7.6000	-10.588%	21	884	-22.368%
2026-04-09	8.0400	8.5000	7.4300	8.5000	-10.526%	213	881	-30.588%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+21.795%	1	1,065	-37.895%
2026-04-07	8.1500	8.1500	7.8000	7.8000	-13.333%	44	1,064	-24.359%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+9.223%	3	1,082	-34.444%
2026-04-02	9.1000	9.1000	8.2400	8.2400	-8.444%	3	1,076	-28.398%
2026-03-31	7.7500	9.0000	7.7500	9.0000	+23.288%	26	1,076	-34.444%
2026-03-30	8.6000	8.8000	7.3000	7.3000	-13.405%	48	1,082	-19.178%
2026-03-27	9.0000	9.0000	8.2900	8.4300	-10.794%	4	1,058	-30.012%
2026-03-26	9.6500	9.6500	9.4500	9.4500	-13.303%	10	1,056	-37.566%
2026-03-24	10.9000	10.9000	10.9000	10.9000	+6.341%	3	1,058	-45.872%
2026-03-23	9.0000	10.2500	8.9000	10.2500	+17.816%	59	1,061	-42.439%
2026-03-20	10.0200	10.0200	8.7000	8.7000	-14.706%	24	1,004	-32.184%
2026-03-19	9.4000	10.2000	9.4000	10.2000	-14.286%	2	1,024	-42.157%
2026-03-18	11.9000	11.9000	11.9000	11.9000	+12.264%	1	1,023	-50.420%
2026-03-17	11.4300	11.4300	10.6000	10.6000	-5.778%	14	1,024	-44.340%
2026-03-16	10.8000	11.2500	10.8000	11.2500	+2.273%	107	1,033	-47.556%
2026-03-13	12.0000	12.0000	11.0000	11.0000	-4.762%	22	1,063	-46.364%
2026-03-12	11.3500	12.1000	11.3500	11.5500	+6.452%	20	1,067	-48.918%
2026-03-11	10.2500	11.5000	10.2500	10.8500	+3.039%	34	1,054	-45.622%
2026-03-10	10.1500	10.7700	9.2700	10.5300	+12.260%	318	1,041	-43.970%
2026-03-09	11.6000	11.6000	9.3800	9.3800	-13.548%	161	957	-37.100%
2026-03-06	12.4000	13.2500	10.8500	10.8500	+11.856%	63	831	-45.622%
2026-03-05	9.9000	10.6000	9.7000	9.7000	+0.518%	54	778	-39.175%
2026-03-04	9.5000	9.6500	9.5000	9.6500	-10.233%	50	740	-38.860%
2026-03-03	10.5200	10.7500	10.2500	10.7500	+26.471%	12	690	-45.116%
2026-03-02	9.2500	10.7500	8.5000	8.5000	+1.190%	144	689	-30.588%
2026-02-26	8.4200	8.4200	8.4000	8.4000	+2.439%	50	698	-29.762%
2026-02-24	7.9400	8.4900	7.9400	8.2000	+1.485%	91	698	-28.049%
2026-02-23	8.0800	8.0800	8.0800	8.0800	-0.859%	2	664	-26.980%
2026-02-20	8.2000	8.7200	8.1500	8.1500	-3.207%	12	666	-27.607%
2026-02-19	8.6000	9.0900	8.4200	8.4200	+9.351%	43	654	-29.929%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+6.207%	4	639	-23.377%
2026-02-13	7.2500	7.2500	7.2500	7.2500	-3.974%	13	648	-18.621%
2026-02-12	7.7100	7.7100	7.5500	7.5500	+0.667%	3	648	-21.854%
2026-02-11	8.0000	8.0000	7.5000	7.5000	-10.180%	3	649	-21.333%
2026-02-10	8.5300	8.5300	8.3500	8.3500	-12.105%	4	650	-29.341%
2026-02-09	8.1700	9.5000	8.1700	9.5000	+18.750%	8	648	-37.895%
2026-02-06	8.0000	8.0000	8.0000	8.0000	0.000%	1	648	-26.250%
2026-02-05	7.5000	8.0000	7.3700	8.0000	+2.828%	6	649	-26.250%
2026-02-04	9.4000	9.4000	7.7500	7.7800	-21.414%	38	645	-24.165%
2026-02-03	9.6500	9.9000	9.5500	9.9000	+7.027%	5	637	-40.404%
2026-02-02	8.9000	9.2500	8.8100	9.2500	+3.352%	29	633	-36.216%
2026-01-30	9.0000	9.0000	8.9500	8.9500	-17.130%	8	642	-34.078%
2026-01-29	10.8000	10.8000	10.8000	10.8000	+11.111%	1	634	-45.370%
2026-01-26	10.7000	10.7000	9.7200	9.7200	-13.214%	4	635	-39.300%
2026-01-23	12.0000	12.2700	11.2000	11.2000	-15.152%	11	631	-47.321%
2026-01-22	12.3000	13.2000	12.3000	13.2000	+32.663%	28	635	-55.303%
2026-01-21	11.4000	11.4000	9.9500	9.9500	-0.500%	10	629	-40.704%
2026-01-20	9.9000	10.5000	9.9000	10.0000	+4.384%	36	621	-41.000%
2026-01-16	9.5800	9.5800	9.5800	9.5800	-4.200%	92	737	-38.413%
2026-01-15	9.2000	10.0000	9.2000	10.0000	+10.988%	14	737	-41.000%
2026-01-13	8.4000	9.0100	7.7200	9.0100	+15.959%	20	747	-34.517%
2026-01-12	7.2500	8.6500	7.2500	7.7700	-4.074%	4	764	-24.067%
2026-01-09	7.9000	8.1000	7.4000	8.1000	+8.000%	3	763	-27.160%
2026-01-08	8.0000	8.3000	7.3800	7.5000	+12.275%	12	765	-21.333%
2026-01-07	6.6800	6.6800	6.6800	6.6800	-2.766%	3	777	-11.677%
2026-01-06	6.8500	6.9300	6.5500	6.8700	+5.692%	39	774	-14.119%
2026-01-05	6.1200	6.5000	5.9000	6.5000	+18.182%	25	815	-9.231%
2026-01-02	5.0000	5.5000	5.0000	5.5000	+10.220%	30	815	+7.273%
2025-12-31	4.9900	4.9900	4.9900	4.9900	+13.409%	1	799	+18.236%
2025-12-30	4.6000	4.6000	4.4000	4.4000	-2.222%	134	799	+34.091%
2025-12-29	4.5000	4.5000	4.5000	4.5000	-17.431%	10	697	+31.111%
2025-12-24	5.4500	5.4500	5.4500	5.4500	+0.926%	1	706	+8.257%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-10.000%	1	706	+9.259%
2025-12-22	5.2500	6.0000	5.2500	6.0000	+30.435%	76	707	-1.667%
2025-12-19	4.6000	4.6000	4.6000	4.6000	+17.647%	2	667	+28.261%
2025-12-17	4.2000	4.2000	3.9000	3.9100	-6.905%	54	665	+50.895%
2025-12-16	4.3000	4.3000	4.0000	4.2000	-4.545%	18	611	+40.476%
2025-12-15	4.3700	4.4000	4.3700	4.4000	-4.348%	2	601	+34.091%
2025-12-11	4.8000	4.8000	4.6000	4.6000	-8.000%	2	599	+28.261%
2025-12-10	4.9000	5.0000	4.9000	5.0000	-9.091%	4	597	+18.000%
2025-12-09	5.2000	5.5000	5.2000	5.5000	+11.111%	13	593	+7.273%
2025-12-08	4.8000	4.9500	4.8000	4.9500	+3.992%	12	600	+19.192%
2025-12-05	4.7600	4.7600	4.7600	4.7600	-7.930%	2	590	+23.950%
2025-12-04	4.8600	5.1700	4.8500	5.1700	+21.647%	44	588	+14.120%
2025-12-03	4.2300	4.3000	4.2300	4.2500	-5.556%	4	549	+38.824%
2025-12-02	4.5000	4.5000	4.5000	4.5000	+15.385%	5	545	+31.111%
2025-12-01	3.8000	3.9000	3.8000	3.9000	-4.878%	2	542	+51.282%
2025-11-28	4.1000	4.1400	4.1000	4.1000	-0.966%	39	541	+43.902%
2025-11-26	4.0000	4.1600	4.0000	4.1400	-11.915%	36	488	+42.512%
2025-11-25	3.8000	4.7000	3.8000	4.7000	+11.905%	19	488	+25.532%
2025-11-24	3.6000	4.2000	3.6000	4.2000	+30.841%	187	474	+40.476%
2025-11-21	3.7000	3.7000	3.1200	3.2100	-23.571%	132	287	+83.801%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+7.692%	10	177	+40.476%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+2.632%	5	167	+51.282%
2025-11-18	3.6000	3.8000	3.6000	3.8000	+2.703%	43	162	+55.263%
2025-11-17	4.0000	4.0000	3.7000	3.7000	-10.628%	36	184	+59.459%
2025-11-14	4.4000	4.4000	4.1400	4.1400	-10.000%	6	165	+42.512%
2025-11-13	5.0000	5.0000	4.6000	4.6000	-8.000%	83	169	+28.261%
2025-11-11	5.0000	5.0000	5.0000	5.0000	-5.303%	1	93	+18.000%
2025-11-10	6.1000	6.1000	5.2800	5.2800	+5.600%	2	93	+11.742%
2025-11-07	5.0200	5.1000	5.0000	5.0000	-9.091%	22	93	+18.000%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-6.780%	1	72	+7.273%
2025-11-05	5.8100	6.0000	5.8100	5.9000	-1.667%	9	71	0.000%
2025-11-04	6.9000	6.9000	6.0000	6.0000	-21.875%	22	67	-1.667%
2025-10-31	7.6800	7.6800	7.6800	7.6800	+2.400%	1	58	-23.177%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+7.143%	1	58	-21.333%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-10.256%	1	57	-15.714%
2025-10-27	8.0500	9.3000	7.8000	7.8000	+16.418%	36	46	-24.359%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+13.946%	10	46	-11.940%
2025-10-22	5.8800	5.8800	5.8800	5.8800	-26.500%	5	36	+0.340%
2025-10-20	8.0000	8.0000	8.0000	8.0000	+1.266%	2	31	-26.250%
2025-10-17	7.6000	7.9000	7.6000	7.9000	-7.059%	3	30	-25.316%
2025-10-16	10.5000	10.5000	8.5000	8.5000	-10.526%	5	33	-30.588%
2025-10-15	9.5000	9.5000	9.5000	9.5000	-10.377%	2	28	-37.895%
2025-10-14	10.6000	10.6000	10.6000	10.6000	+3.922%	3	30	-44.340%
2025-10-13	9.6900	10.2000	9.6900	10.2000	+9.677%	16	33	-42.157%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-3.226%	1	32	-36.559%
2025-10-07	10.4000	10.4000	9.6100	9.6100	-1.939%	2	31	-38.606%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+11.364%	2	29	-39.796%
2025-10-03	7.9400	9.4200	7.9400	8.8000	+25.178%	19	27	-32.955%
2025-10-02	6.9000	7.0300	6.9000	7.0300	+6.515%	3	41	-16.074%
2025-10-01	7.0000	7.0000	6.6000	6.6000	+4.762%	2	39	-10.606%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+1.613%	1	40	-6.349%
2025-09-26	6.0000	6.2000	6.0000	6.2000	+1.639%	13	39	-4.839%
2025-09-25	6.0000	6.3000	6.0000	6.1000	-6.154%	3	31	-3.279%
2025-09-24	6.9800	6.9800	6.5000	6.5000	-14.586%	3	30	-9.231%
2025-09-23	7.6100	7.6100	7.6100	7.6100	+7.943%	1	33	-22.470%
2025-09-22	6.5000	7.0500	6.5000	7.0500	+15.008%	8	32	-16.312%
2025-09-19	5.8000	6.1300	5.8000	6.1300	+6.055%	14	29	-3.752%
2025-09-18	5.8000	5.8000	5.7800	5.7800	-1.701%	7	29	+2.076%
2025-09-17	5.9000	5.9000	5.8800	5.8800	+6.909%	3	22	+0.340%
2025-09-16	5.5000	5.5000	5.3800	5.5000	0.000%	19	19	+7.273%

.dark-mode .cpljNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpljNT{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C8RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)option OPRA

RCAT20280121C8
RCAT Jan 21 2028 8.00 Call (RCAT280121C00008000)
option OPRA