Dark

RCAT20280121P10
RCAT Jan 21 2028 10.00 Put (RCAT280121P00010000)
option OPRA

EOD

Sep 29, 2026

5.02+2.449%(+0.12)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9800	5.0200	4.9800	5.0200	+2.449%	22	1,489	0.000%
2026-09-25	4.9000	4.9000	4.9000	4.9000	-1.010%	5	1,489	+2.449%
2026-09-24	5.0000	5.0100	4.9400	4.9500	+1.020%	14	1,484	+1.414%
2026-09-23	4.9000	4.9000	4.9000	4.9000	+2.083%	1	1,490	+2.449%
2026-09-22	4.8000	4.8000	4.8000	4.8000	-0.826%	1	1,489	+4.583%
2026-09-18	4.8400	4.8400	4.8400	4.8400	+9.502%	5	1,488	+3.719%
2026-09-15	4.5500	4.5500	4.4200	4.4200	-1.778%	15	1,485	+13.575%
2026-09-11	4.4700	4.5000	4.4700	4.5000	+2.273%	6	1,479	+11.556%
2026-09-10	4.3500	4.4000	4.3500	4.4000	-0.227%	106	1,483	+14.091%
2026-09-09	4.4100	4.4100	4.4100	4.4100	+0.227%	1	1,405	+13.832%
2026-09-04	4.4000	4.4000	4.4000	4.4000	0.000%	5	1,400	+14.091%
2026-09-03	4.3900	4.4000	4.3900	4.4000	-2.222%	11	1,400	+14.091%
2026-09-02	4.5000	4.5000	4.5000	4.5000	-0.662%	1	1,391	+11.556%
2026-09-01	4.5300	4.5300	4.5300	4.5300	+0.667%	1	1,390	+10.817%
2026-08-28	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,389	+11.556%
2026-08-27	4.3200	4.3200	4.2000	4.2000	0.000%	3	1,390	+19.524%
2026-08-25	4.2000	4.2000	4.2000	4.2000	-4.762%	4	1,388	+19.524%
2026-08-24	4.2500	4.4100	4.2500	4.4100	+5.000%	2	1,384	+13.832%
2026-08-21	4.2000	4.2000	4.2000	4.2000	-3.448%	5	1,383	+19.524%
2026-08-20	4.3100	4.3500	4.3100	4.3500	+6.357%	6	1,383	+15.402%
2026-08-18	4.1000	4.1000	4.0500	4.0900	+2.250%	83	1,377	+22.738%
2026-08-17	4.1000	4.1000	4.0000	4.0000	+0.503%	4	1,432	+25.500%
2026-08-14	3.9000	4.0500	3.9000	3.9800	-5.238%	16	1,433	+26.131%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-0.474%	10	1,440	+19.524%
2026-08-12	4.2200	4.2200	4.2200	4.2200	+4.198%	50	1,430	+18.957%
2026-08-11	4.1500	4.1500	4.0500	4.0500	-5.814%	12	1,380	+23.951%
2026-08-10	4.4000	4.4000	4.3000	4.3000	-4.444%	206	1,379	+16.744%
2026-08-07	4.7000	4.7000	4.5000	4.5000	-4.255%	45	1,174	+11.556%
2026-08-06	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,165	+6.809%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-0.621%	1	1,165	+4.583%
2026-07-29	4.8300	4.8300	4.8300	4.8300	-7.115%	1	1,165	+3.934%
2026-07-28	5.1500	5.2000	5.1500	5.2000	+1.563%	131	1,165	-3.462%
2026-07-24	5.1200	5.1200	5.1200	5.1200	+2.811%	1	1,248	-1.953%
2026-07-21	4.9800	4.9800	4.9800	4.9800	-2.353%	1	1,249	+0.803%
2026-07-16	5.1000	5.1000	5.1000	5.1000	+3.030%	5	1,249	-1.569%
2026-07-15	4.9500	4.9500	4.9500	4.9500	+8.079%	1	1,249	+1.414%
2026-07-10	4.5800	4.5800	4.5800	4.5800	-1.505%	1	1,249	+9.607%
2026-07-09	4.6500	4.6500	4.6500	4.6500	-2.105%	20	1,248	+7.957%
2026-07-08	4.8100	4.8100	4.7400	4.7500	+2.151%	32	1,238	+5.684%
2026-07-07	4.6500	4.6500	4.6500	4.6500	+5.204%	1	1,223	+7.957%
2026-07-06	4.4000	4.4200	4.4000	4.4200	-0.674%	2	1,223	+13.575%
2026-07-02	4.5000	4.5000	4.4000	4.4500	+4.706%	1,402	1,899	+12.809%
2026-07-01	4.2500	4.2500	4.2500	4.2500	-1.163%	50	1,899	+18.118%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-3.371%	4	1,899	+16.744%
2026-06-29	4.5000	4.5000	4.4000	4.4500	-3.471%	4	1,899	+12.809%
2026-06-26	4.6500	4.6500	4.6100	4.6100	-0.860%	2	1,899	+8.894%
2026-06-24	4.5500	4.6500	4.4000	4.6500	+5.442%	471	1,898	+7.957%
2026-06-23	4.5400	4.5400	4.2600	4.4100	+1.379%	601	1,441	+13.832%
2026-06-22	4.3500	4.3500	4.3500	4.3500	0.000%	2	1,036	+15.402%
2026-06-18	4.3000	4.3800	4.3000	4.3500	+2.113%	25	1,010	+15.402%
2026-06-16	4.2600	4.2600	4.0000	4.2600	-0.234%	501	1,010	+17.840%
2026-06-12	4.2700	4.2700	4.2700	4.2700	+1.667%	1	534	+17.564%
2026-06-11	4.3100	4.3100	4.2000	4.2000	-0.474%	4	534	+19.524%
2026-06-10	4.2300	4.2300	4.2200	4.2200	+9.896%	5	537	+18.957%
2026-06-05	3.8400	3.8400	3.8400	3.8400	+1.053%	1	536	+30.729%
2026-06-04	3.9000	3.9000	3.8000	3.8000	0.000%	2	536	+32.105%
2026-06-03	3.8500	3.8500	3.8000	3.8000	+2.703%	106	538	+32.105%
2026-06-02	3.6900	3.9000	3.6000	3.7000	-3.896%	15	639	+35.676%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-0.773%	3	644	+30.390%
2026-05-29	4.0000	4.1900	3.8800	3.8800	+4.865%	43	644	+29.381%
2026-05-28	4.0500	4.0500	3.7000	3.7000	-13.953%	38	642	+35.676%
2026-05-27	4.3600	4.4500	4.3000	4.3000	-3.587%	263	668	+16.744%
2026-05-26	4.4100	4.4600	4.4100	4.4600	-1.109%	3	447	+12.556%
2026-05-20	4.5100	4.5100	4.5100	4.5100	-6.432%	1	447	+11.308%
2026-05-19	4.8200	4.8200	4.8200	4.8200	+14.762%	5	446	+4.149%
2026-05-18	4.8500	4.8500	4.2000	4.2000	-7.692%	11	446	+19.524%
2026-05-15	4.6500	4.6500	4.5500	4.5500	-2.151%	84	446	+10.330%
2026-05-14	4.6500	4.6500	4.6500	4.6500	-0.853%	1	441	+7.957%
2026-05-13	4.6900	4.6900	4.6900	4.6900	+6.591%	4	439	+7.036%
2026-05-12	4.3300	4.4000	4.3100	4.4000	+7.317%	14	439	+14.091%
2026-05-11	4.2000	4.2000	4.1000	4.1000	-6.818%	4	439	+22.439%
2026-05-08	4.4200	4.5400	4.3900	4.4000	-1.124%	4	450	+14.091%
2026-05-07	4.5500	4.5500	4.4300	4.4500	-1.111%	7	451	+12.809%
2026-05-06	4.4200	4.5000	4.3500	4.5000	-1.099%	6	456	+11.556%
2026-05-05	4.5700	4.8500	4.5000	4.5500	+2.247%	20	455	+10.330%
2026-05-04	4.4000	4.4500	4.4000	4.4500	+1.136%	2	458	+12.809%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+0.917%	1	457	+14.091%
2026-04-30	4.4500	4.4500	4.2000	4.3600	+6.863%	60	457	+15.138%
2026-04-28	4.0800	4.0800	4.0800	4.0800	-8.315%	10	485	+23.039%
2026-04-23	4.4500	4.4500	4.4500	4.4500	-1.111%	1	485	+12.809%
2026-04-22	4.1500	4.5000	4.1500	4.5000	+0.671%	21	486	+11.556%
2026-04-20	4.4900	4.4900	4.4700	4.4700	+7.711%	2	486	+12.304%
2026-04-17	4.1500	4.1500	4.1500	4.1500	-3.488%	1	487	+20.964%
2026-04-16	4.9000	4.9000	4.2900	4.3000	-4.018%	31	487	+16.744%
2026-04-15	4.3000	4.5300	4.3000	4.4800	+4.186%	4	508	+12.054%
2026-04-14	4.9000	4.9000	4.3000	4.3000	-6.114%	6	508	+16.744%
2026-04-09	4.5000	4.5800	4.5000	4.5800	-0.435%	6	513	+9.607%
2026-04-08	4.3000	4.6000	4.3000	4.6000	+0.877%	22	507	+9.130%
2026-04-07	4.3500	4.5900	4.3500	4.5600	-0.219%	50	485	+10.088%
2026-04-06	4.5000	4.5700	4.4700	4.5700	-2.766%	42	451	+9.847%
2026-04-02	4.7500	4.7500	4.7000	4.7000	+4.444%	30	440	+6.809%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-1.532%	1	440	+11.556%
2026-03-30	4.6000	4.8500	4.5700	4.5700	-13.774%	9	439	+9.847%
2026-03-27	4.7500	5.3000	4.7500	5.3000	+16.484%	3	434	-5.283%
2026-03-23	4.5700	4.5700	4.5500	4.5500	-5.208%	3	431	+10.330%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+17.073%	50	429	+4.583%
2026-03-18	4.2000	4.2600	4.1000	4.1000	-5.963%	209	429	+22.439%
2026-03-17	4.3600	4.3600	4.3600	4.3600	-3.111%	20	303	+15.138%
2026-03-16	4.5000	4.5000	4.5000	4.5000	0.000%	2	283	+11.556%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-5.660%	1	281	+11.556%
2026-03-06	4.2300	4.7700	4.2000	4.7700	+8.409%	44	282	+5.241%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-3.509%	1	258	+14.091%
2026-03-04	4.5600	4.5600	4.5600	4.5600	-1.085%	1	257	+10.088%
2026-03-03	4.6100	4.6100	4.6100	4.6100	+2.444%	2	256	+8.894%
2026-03-02	4.5000	4.5000	4.4200	4.5000	-7.216%	58	256	+11.556%
2026-02-27	4.8000	4.8500	4.8000	4.8500	+2.105%	10	256	+3.505%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-5.000%	1	256	+5.684%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+1.010%	1	257	+0.400%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-1.000%	20	257	+1.414%
2026-02-05	5.0000	5.0000	5.0000	5.0000	0.000%	11	257	+0.400%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+5.263%	30	257	+0.400%
2026-02-02	4.8000	4.8000	4.7500	4.7500	+0.849%	21	287	+5.684%
2026-01-30	4.7100	4.7100	4.7100	4.7100	-2.887%	20	278	+6.582%
2026-01-29	4.8500	4.8500	4.8500	4.8500	+9.481%	1	258	+3.505%
2026-01-28	4.4500	4.4500	4.4300	4.4300	-4.731%	22	259	+13.318%
2026-01-27	4.6500	4.6500	4.6500	4.6500	+1.087%	50	239	+7.957%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+6.729%	20	289	+9.130%
2026-01-23	4.5000	4.5000	4.3100	4.3100	+0.233%	51	269	+16.473%
2026-01-22	4.3600	4.8300	4.3000	4.3000	-9.474%	35	269	+16.744%
2026-01-20	4.7800	4.7800	4.7500	4.7500	+1.931%	52	278	+5.684%
2026-01-16	4.6600	4.6600	4.6600	4.6600	+2.870%	20	209	+7.725%
2026-01-15	4.6900	4.6900	4.5300	4.5300	-7.551%	14	209	+10.817%
2026-01-12	4.9200	4.9200	4.8600	4.9000	-0.204%	4	215	+2.449%
2026-01-09	4.9000	4.9100	4.8500	4.9100	-3.725%	102	215	+2.240%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-2.486%	1	114	-1.569%
2026-01-07	5.2300	5.2300	5.2300	5.2300	+4.600%	1	114	-4.015%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-12.281%	1	112	+0.400%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-1.724%	2	112	-11.930%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-1.695%	1	114	-13.448%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-2.156%	1	113	-14.915%
2025-12-03	6.1200	6.1200	6.0300	6.0300	-7.231%	11	114	-16.750%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+2.848%	2	114	-22.769%
2025-11-19	6.3200	6.3200	6.3200	6.3200	+1.120%	1	116	-20.570%
2025-11-18	6.4000	6.4000	6.2500	6.2500	-0.319%	13	115	-19.680%
2025-11-17	6.2700	6.2700	6.2700	6.2700	+4.500%	10	112	-19.936%
2025-11-12	6.3000	6.3000	6.0000	6.0000	0.000%	21	102	-16.333%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+5.263%	1	117	-16.333%
2025-11-05	5.7300	5.7300	5.7000	5.7000	-0.870%	20	116	-11.930%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+9.524%	1	96	-12.696%
2025-11-03	5.4100	5.4100	5.2500	5.2500	-7.080%	2	93	-4.381%
2025-10-24	5.6500	5.6500	5.6500	5.6500	+6.805%	4	93	-11.150%
2025-10-22	5.2900	5.2900	5.2900	5.2900	0.000%	1	89	-5.104%
2025-10-21	5.2900	5.2900	5.2900	5.2900	+2.519%	2	88	-5.104%
2025-10-20	5.1600	5.1600	5.1600	5.1600	-0.769%	6	86	-2.713%
2025-10-17	5.2000	5.2000	5.2000	5.2000	+15.556%	1	80	-3.462%
2025-10-10	5.0000	5.0000	4.5000	4.5000	-6.250%	2	79	+11.556%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-8.046%	10	77	+4.583%
2025-10-01	5.2000	5.2200	5.2000	5.2200	-4.044%	2	67	-3.831%
2025-09-30	5.3000	5.4400	5.3000	5.4400	+2.256%	25	67	-7.721%
2025-09-29	5.3200	5.3200	5.3200	5.3200	-0.375%	1	47	-5.639%
2025-09-24	5.2000	5.3400	5.2000	5.3400	+7.879%	4	46	-5.993%
2025-09-23	4.9500	4.9500	4.9500	4.9500	-3.696%	5	42	+1.414%
2025-09-22	5.2000	5.2000	5.1400	5.1400	-5.166%	35	37	-2.335%
2025-09-18	5.4200	5.4200	5.4200	5.4200	+2.457%	4	10	-7.380%
2025-09-17	5.2600	5.2900	5.2600	5.2900	-2.578%	5	6	-5.104%
2025-09-15	5.3000	5.4300	5.3000	5.4300	0.000%	6	6	-7.551%

.dark-mode .YJP2kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJP2kq{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121P10RCAT Jan 21 2028 10.00 Put (RCAT280121P00010000)option OPRA

RCAT20280121P10
RCAT Jan 21 2028 10.00 Put (RCAT280121P00010000)
option OPRA