Dark

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

EOD

Jun 29, 2026

4.45-3.471%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.5000	4.5000	4.4000	4.4500	-3.471%	4	1,899	0.000%
2026-06-26	4.6500	4.6500	4.6100	4.6100	-0.860%	2	1,899	-3.471%
2026-06-24	4.5500	4.6500	4.4000	4.6500	+5.442%	471	1,898	-4.301%
2026-06-23	4.5400	4.5400	4.2600	4.4100	+1.379%	601	1,441	+0.907%
2026-06-22	4.3500	4.3500	4.3500	4.3500	0.000%	2	1,036	+2.299%
2026-06-18	4.3000	4.3800	4.3000	4.3500	+2.113%	25	1,010	+2.299%
2026-06-16	4.2600	4.2600	4.0000	4.2600	-0.234%	501	1,010	+4.460%
2026-06-12	4.2700	4.2700	4.2700	4.2700	+1.667%	1	534	+4.215%
2026-06-11	4.3100	4.3100	4.2000	4.2000	-0.474%	4	534	+5.952%
2026-06-10	4.2300	4.2300	4.2200	4.2200	+9.896%	5	537	+5.450%
2026-06-05	3.8400	3.8400	3.8400	3.8400	+1.053%	1	536	+15.885%
2026-06-04	3.9000	3.9000	3.8000	3.8000	0.000%	2	536	+17.105%
2026-06-03	3.8500	3.8500	3.8000	3.8000	+2.703%	106	538	+17.105%
2026-06-02	3.6900	3.9000	3.6000	3.7000	-3.896%	15	639	+20.270%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-0.773%	3	644	+15.584%
2026-05-29	4.0000	4.1900	3.8800	3.8800	+4.865%	43	644	+14.691%
2026-05-28	4.0500	4.0500	3.7000	3.7000	-13.953%	38	642	+20.270%
2026-05-27	4.3600	4.4500	4.3000	4.3000	-3.587%	263	668	+3.488%
2026-05-26	4.4100	4.4600	4.4100	4.4600	-1.109%	3	447	-0.224%
2026-05-20	4.5100	4.5100	4.5100	4.5100	-6.432%	1	447	-1.330%
2026-05-19	4.8200	4.8200	4.8200	4.8200	+14.762%	5	446	-7.676%
2026-05-18	4.8500	4.8500	4.2000	4.2000	-7.692%	11	446	+5.952%
2026-05-15	4.6500	4.6500	4.5500	4.5500	-2.151%	84	446	-2.198%
2026-05-14	4.6500	4.6500	4.6500	4.6500	-0.853%	1	441	-4.301%
2026-05-13	4.6900	4.6900	4.6900	4.6900	+6.591%	4	439	-5.117%
2026-05-12	4.3300	4.4000	4.3100	4.4000	+7.317%	14	439	+1.136%
2026-05-11	4.2000	4.2000	4.1000	4.1000	-6.818%	4	439	+8.537%
2026-05-08	4.4200	4.5400	4.3900	4.4000	-1.124%	4	450	+1.136%
2026-05-07	4.5500	4.5500	4.4300	4.4500	-1.111%	7	451	0.000%
2026-05-06	4.4200	4.5000	4.3500	4.5000	-1.099%	6	456	-1.111%
2026-05-05	4.5700	4.8500	4.5000	4.5500	+2.247%	20	455	-2.198%
2026-05-04	4.4000	4.4500	4.4000	4.4500	+1.136%	2	458	0.000%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+0.917%	1	457	+1.136%
2026-04-30	4.4500	4.4500	4.2000	4.3600	+6.863%	60	457	+2.064%
2026-04-28	4.0800	4.0800	4.0800	4.0800	-8.315%	10	485	+9.069%
2026-04-23	4.4500	4.4500	4.4500	4.4500	-1.111%	1	485	0.000%
2026-04-22	4.1500	4.5000	4.1500	4.5000	+0.671%	21	486	-1.111%
2026-04-20	4.4900	4.4900	4.4700	4.4700	+7.711%	2	486	-0.447%
2026-04-17	4.1500	4.1500	4.1500	4.1500	-3.488%	1	487	+7.229%
2026-04-16	4.9000	4.9000	4.2900	4.3000	-4.018%	31	487	+3.488%
2026-04-15	4.3000	4.5300	4.3000	4.4800	+4.186%	4	508	-0.670%
2026-04-14	4.9000	4.9000	4.3000	4.3000	-6.114%	6	508	+3.488%
2026-04-09	4.5000	4.5800	4.5000	4.5800	-0.435%	6	513	-2.838%
2026-04-08	4.3000	4.6000	4.3000	4.6000	+0.877%	22	507	-3.261%
2026-04-07	4.3500	4.5900	4.3500	4.5600	-0.219%	50	485	-2.412%
2026-04-06	4.5000	4.5700	4.4700	4.5700	-2.766%	42	451	-2.626%
2026-04-02	4.7500	4.7500	4.7000	4.7000	+4.444%	30	440	-5.319%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-1.532%	1	440	-1.111%
2026-03-30	4.6000	4.8500	4.5700	4.5700	-13.774%	9	439	-2.626%
2026-03-27	4.7500	5.3000	4.7500	5.3000	+16.484%	3	434	-16.038%
2026-03-23	4.5700	4.5700	4.5500	4.5500	-5.208%	3	431	-2.198%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+17.073%	50	429	-7.292%
2026-03-18	4.2000	4.2600	4.1000	4.1000	-5.963%	209	429	+8.537%
2026-03-17	4.3600	4.3600	4.3600	4.3600	-3.111%	20	303	+2.064%
2026-03-16	4.5000	4.5000	4.5000	4.5000	0.000%	2	283	-1.111%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-5.660%	1	281	-1.111%
2026-03-06	4.2300	4.7700	4.2000	4.7700	+8.409%	44	282	-6.709%
2026-03-05	4.4000	4.4000	4.4000	4.4000	-3.509%	1	258	+1.136%
2026-03-04	4.5600	4.5600	4.5600	4.5600	-1.085%	1	257	-2.412%
2026-03-03	4.6100	4.6100	4.6100	4.6100	+2.444%	2	256	-3.471%
2026-03-02	4.5000	4.5000	4.4200	4.5000	-7.216%	58	256	-1.111%
2026-02-27	4.8000	4.8500	4.8000	4.8500	+2.105%	10	256	-8.247%
2026-02-24	4.7500	4.7500	4.7500	4.7500	-5.000%	1	256	-6.316%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+1.010%	1	257	-11.000%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-1.000%	20	257	-10.101%
2026-02-05	5.0000	5.0000	5.0000	5.0000	0.000%	11	257	-11.000%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+5.263%	30	257	-11.000%
2026-02-02	4.8000	4.8000	4.7500	4.7500	+0.849%	21	287	-6.316%
2026-01-30	4.7100	4.7100	4.7100	4.7100	-2.887%	20	278	-5.520%
2026-01-29	4.8500	4.8500	4.8500	4.8500	+9.481%	1	258	-8.247%
2026-01-28	4.4500	4.4500	4.4300	4.4300	-4.731%	22	259	+0.451%
2026-01-27	4.6500	4.6500	4.6500	4.6500	+1.087%	50	239	-4.301%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+6.729%	20	289	-3.261%
2026-01-23	4.5000	4.5000	4.3100	4.3100	+0.233%	51	269	+3.248%
2026-01-22	4.3600	4.8300	4.3000	4.3000	-9.474%	35	269	+3.488%
2026-01-20	4.7800	4.7800	4.7500	4.7500	+1.931%	52	278	-6.316%
2026-01-16	4.6600	4.6600	4.6600	4.6600	+2.870%	20	209	-4.506%
2026-01-15	4.6900	4.6900	4.5300	4.5300	-7.551%	14	209	-1.766%
2026-01-12	4.9200	4.9200	4.8600	4.9000	-0.204%	4	215	-9.184%
2026-01-09	4.9000	4.9100	4.8500	4.9100	-3.725%	102	215	-9.369%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-2.486%	1	114	-12.745%
2026-01-07	5.2300	5.2300	5.2300	5.2300	+4.600%	1	114	-14.914%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-12.281%	1	112	-11.000%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-1.724%	2	112	-21.930%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-1.695%	1	114	-23.276%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-2.156%	1	113	-24.576%
2025-12-03	6.1200	6.1200	6.0300	6.0300	-7.231%	11	114	-26.202%
2025-11-21	6.5000	6.5000	6.5000	6.5000	+2.848%	2	114	-31.538%
2025-11-19	6.3200	6.3200	6.3200	6.3200	+1.120%	1	116	-29.589%
2025-11-18	6.4000	6.4000	6.2500	6.2500	-0.319%	13	115	-28.800%
2025-11-17	6.2700	6.2700	6.2700	6.2700	+4.500%	10	112	-29.027%
2025-11-12	6.3000	6.3000	6.0000	6.0000	0.000%	21	102	-25.833%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+5.263%	1	117	-25.833%
2025-11-05	5.7300	5.7300	5.7000	5.7000	-0.870%	20	116	-21.930%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+9.524%	1	96	-22.609%
2025-11-03	5.4100	5.4100	5.2500	5.2500	-7.080%	2	93	-15.238%
2025-10-24	5.6500	5.6500	5.6500	5.6500	+6.805%	4	93	-21.239%
2025-10-22	5.2900	5.2900	5.2900	5.2900	0.000%	1	89	-15.879%
2025-10-21	5.2900	5.2900	5.2900	5.2900	+2.519%	2	88	-15.879%
2025-10-20	5.1600	5.1600	5.1600	5.1600	-0.769%	6	86	-13.760%
2025-10-17	5.2000	5.2000	5.2000	5.2000	+15.556%	1	80	-14.423%
2025-10-10	5.0000	5.0000	4.5000	4.5000	-6.250%	2	79	-1.111%
2025-10-07	4.8000	4.8000	4.8000	4.8000	-8.046%	10	77	-7.292%
2025-10-01	5.2000	5.2200	5.2000	5.2200	-4.044%	2	67	-14.751%
2025-09-30	5.3000	5.4400	5.3000	5.4400	+2.256%	25	67	-18.199%
2025-09-29	5.3200	5.3200	5.3200	5.3200	-0.375%	1	47	-16.353%
2025-09-24	5.2000	5.3400	5.2000	5.3400	+7.879%	4	46	-16.667%
2025-09-23	4.9500	4.9500	4.9500	4.9500	-3.696%	5	42	-10.101%
2025-09-22	5.2000	5.2000	5.1400	5.1400	-5.166%	35	37	-13.424%
2025-09-18	5.4200	5.4200	5.4200	5.4200	+2.457%	4	10	-17.897%
2025-09-17	5.2600	5.2900	5.2600	5.2900	-2.578%	5	6	-15.879%
2025-09-15	5.3000	5.4300	5.3000	5.4300	0.000%	6	6	-18.048%

.dark-mode .X31n3Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X31n3Z{ 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