Dark

RCAT20280121P5
RCAT Jan 21 2028 5.00 Put (RCAT280121P00005000)
option OPRA

EOD

Jun 29, 2026

1.40-6.667%(-0.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4000	1.4000	1.4000	1.4000	-6.667%	30	1,192	0.000%
2026-06-25	1.5000	1.5000	1.4800	1.5000	+4.895%	36	1,192	-6.667%
2026-06-24	1.4000	1.4500	1.4000	1.4300	+5.926%	31	1,156	-2.098%
2026-06-23	1.4000	1.4000	1.3500	1.3500	0.000%	22	1,125	+3.704%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,104	+3.704%
2026-06-18	1.3400	1.3600	1.2500	1.3600	+5.426%	72	846	+2.941%
2026-06-17	1.3500	1.3500	1.2000	1.2900	-1.527%	608	846	+8.527%
2026-06-16	1.3100	1.3100	1.3100	1.3100	+4.800%	20	846	+6.870%
2026-06-15	1.2600	1.2600	1.2400	1.2500	-7.407%	53	836	+12.000%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+3.846%	30	836	+3.704%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-3.704%	20	836	+7.692%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+3.846%	20	831	+3.704%
2026-06-09	1.3000	1.3300	1.3000	1.3000	+7.438%	53	836	+7.692%
2026-06-08	1.2300	1.2300	1.2100	1.2100	+0.833%	40	813	+15.702%
2026-06-05	1.1600	1.2000	1.1500	1.2000	+9.091%	50	813	+16.667%
2026-06-04	1.1900	1.1900	1.0500	1.1000	-0.901%	82	763	+27.273%
2026-06-03	1.2200	1.2300	1.1000	1.1100	-2.632%	14	783	+26.126%
2026-06-02	1.1500	1.1500	1.1400	1.1400	0.000%	4	785	+22.807%
2026-06-01	1.1000	1.3000	1.1000	1.1400	-10.938%	53	785	+22.807%
2026-05-28	1.3500	1.3500	1.2000	1.2800	-12.329%	64	836	+9.375%
2026-05-27	1.4000	1.4600	1.4000	1.4600	+2.817%	40	896	-4.110%
2026-05-26	1.4500	1.4900	1.4200	1.4200	-2.069%	35	896	-1.408%
2026-05-22	1.4700	1.4700	1.4400	1.4500	-3.974%	62	929	-3.448%
2026-05-21	1.5500	1.9000	1.5000	1.5100	-5.031%	46	987	-7.285%
2026-05-20	1.5500	1.5900	1.5100	1.5900	+3.247%	65	987	-11.950%
2026-05-19	1.5500	1.5800	1.5300	1.5400	+4.762%	66	926	-9.091%
2026-05-18	1.5000	1.5200	1.4600	1.4700	0.000%	482	926	-4.762%
2026-05-15	1.4800	1.5500	1.4400	1.4700	-2.000%	44	926	-4.762%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-3.226%	20	501	-6.667%
2026-05-13	1.5000	1.5800	1.4300	1.5500	+10.714%	116	391	-9.677%
2026-05-12	1.4000	1.4200	1.3400	1.4000	+7.692%	28	391	0.000%
2026-05-11	1.4400	1.4400	1.3000	1.3000	-13.333%	85	391	+7.692%
2026-05-07	1.5000	1.5000	1.5000	1.5000	0.000%	20	449	-6.667%
2026-05-06	1.5000	1.5000	1.4700	1.5000	+1.351%	25	429	-6.667%
2026-05-05	1.4400	1.5400	1.4000	1.4800	0.000%	59	412	-5.405%
2026-05-04	1.4500	1.4800	1.4500	1.4800	+5.714%	30	358	-5.405%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-9.091%	20	388	0.000%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+6.207%	20	368	-9.091%
2026-04-28	1.4500	1.4500	1.4500	1.4500	0.000%	20	348	-3.448%
2026-04-27	1.5000	1.5100	1.4500	1.4500	+20.833%	50	328	-3.448%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-18.367%	40	278	+16.667%
2026-04-23	1.4600	1.4700	1.4600	1.4700	+2.083%	3	238	-4.762%
2026-04-22	1.6000	1.6000	1.4100	1.4400	-4.000%	28	238	-2.778%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+4.167%	20	252	-6.667%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-7.097%	1	232	-2.778%
2026-04-15	1.5500	1.5500	1.5500	1.5500	0.000%	4	233	-9.677%
2026-04-14	1.5500	1.5500	1.5500	1.5500	0.000%	1	233	-9.677%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+4.730%	2	233	-9.677%
2026-04-07	1.4800	1.4800	1.4800	1.4800	-3.896%	20	232	-5.405%
2026-04-06	1.5400	1.5400	1.5400	1.5400	-3.750%	1	212	-9.091%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	210	-12.500%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+1.796%	63	210	-17.647%
2026-03-31	1.6700	1.6700	1.6700	1.6700	-1.765%	16	254	-16.168%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+15.646%	2	238	-17.647%
2026-03-19	1.4200	1.4700	1.4200	1.4700	+10.526%	4	236	-4.762%
2026-03-18	1.3500	1.3500	1.3300	1.3300	-11.333%	10	238	+5.263%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-6.250%	3	228	-6.667%
2026-03-16	1.5500	1.6000	1.5500	1.6000	-16.667%	12	225	-12.500%
2026-03-09	1.9200	1.9200	1.9200	1.9200	+21.519%	10	227	-27.083%
2026-03-06	1.6400	1.6400	1.5800	1.5800	-1.250%	4	217	-11.392%
2026-03-05	1.6000	1.6000	1.6000	1.6000	0.000%	10	216	-12.500%
2026-02-19	1.7500	1.7500	1.6000	1.6000	-18.367%	10	206	-12.500%
2026-02-05	1.8500	1.9800	1.8500	1.9600	+8.287%	6	211	-28.571%
2026-02-04	1.7900	1.8100	1.7900	1.8100	+15.287%	11	209	-22.652%
2026-01-29	1.5700	1.5700	1.5700	1.5700	-5.422%	5	208	-10.828%
2026-01-26	1.5500	1.6600	1.5500	1.6600	+8.497%	11	213	-15.663%
2026-01-23	1.4800	1.5300	1.4800	1.5300	-3.165%	9	202	-8.497%
2026-01-21	1.5700	1.5800	1.5700	1.5800	-7.059%	10	202	-11.392%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+0.592%	10	202	-17.647%
2026-01-16	1.6500	1.6900	1.6500	1.6900	+12.667%	55	257	-17.160%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-9.091%	1	257	-6.667%
2026-01-13	1.7000	1.7400	1.5000	1.6500	-5.172%	82	256	-15.152%
2026-01-12	1.7400	1.7400	1.7400	1.7400	-3.333%	5	273	-19.540%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-5.263%	3	268	-22.222%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-15.556%	32	271	-26.316%
2025-12-30	2.2500	2.2500	2.2500	2.2500	0.000%	50	271	-37.778%
2025-12-29	2.2500	2.2500	2.2000	2.2500	+2.740%	36	221	-37.778%
2025-12-26	2.1900	2.1900	2.1900	2.1900	+9.500%	60	199	-36.073%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	139	-30.000%
2025-12-18	2.2500	2.3500	2.2500	2.3500	-0.424%	6	138	-40.426%
2025-12-17	2.3600	2.3600	2.3200	2.3600	+2.609%	8	142	-40.678%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+2.222%	1	137	-39.130%
2025-12-15	2.2000	2.2500	2.2000	2.2500	0.000%	3	136	-37.778%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-4.255%	1	134	-37.778%
2025-12-04	2.3500	2.3500	2.3500	2.3500	-2.083%	4	133	-40.426%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-0.415%	6	137	-41.667%
2025-12-01	2.4000	2.4100	2.4000	2.4100	-0.413%	10	143	-41.909%
2025-11-25	2.4200	2.4200	2.4200	2.4200	-5.098%	6	133	-42.149%
2025-11-21	2.5500	2.5500	2.5500	2.5500	0.000%	1	127	-45.098%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+8.974%	1	126	-45.098%
2025-11-17	2.4500	2.5000	1.9600	2.3400	-4.490%	16	126	-40.171%
2025-11-14	2.0200	2.5000	2.0200	2.4500	+6.522%	6	122	-42.857%
2025-11-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	120	-39.130%
2025-11-07	2.7500	2.7500	2.3000	2.3000	+3.604%	2	121	-39.130%
2025-11-06	2.2300	2.2800	2.2200	2.2200	+3.256%	35	121	-36.937%
2025-11-05	2.1500	2.1500	2.1500	2.1500	+7.500%	10	136	-34.884%
2025-11-04	1.9500	2.0000	1.9500	2.0000	0.000%	12	126	-30.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-0.990%	2	114	-30.000%
2025-10-21	2.0200	2.0200	2.0200	2.0200	+6.316%	10	114	-30.693%
2025-10-20	1.9000	1.9000	1.9000	1.9000	0.000%	25	104	-26.316%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+8.571%	50	79	-26.316%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-7.895%	1	29	-20.000%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-6.404%	1	29	-26.316%
2025-09-30	2.0300	2.0300	2.0300	2.0300	+2.010%	15	28	-31.034%
2025-09-26	1.9900	1.9900	1.9900	1.9900	-0.995%	1	15	-29.648%
2025-09-25	2.0100	2.0100	2.0100	2.0100	-3.828%	1	14	-30.348%
2025-09-18	2.0900	2.0900	2.0900	2.0900	+38.411%	10	13	-33.014%
2025-09-17	1.5100	1.5100	1.5100	1.5100	-26.341%	1	3	-7.285%
2025-09-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	2	-31.707%

.dark-mode .mS2vFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mS2vFY{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121P5RCAT Jan 21 2028 5.00 Put (RCAT280121P00005000)option OPRA

RCAT20280121P5
RCAT Jan 21 2028 5.00 Put (RCAT280121P00005000)
option OPRA