Dark

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

EOD

Aug 12, 2026

1.22-2.400%(-0.03)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.2000	1.2200	1.1800	1.2200	-2.400%	100	1,389	0.000%
2026-08-11	1.2900	1.2900	1.2500	1.2500	+1.626%	21	1,489	-2.400%
2026-08-10	1.3400	1.3500	1.2300	1.2300	-12.143%	24	1,508	-0.813%
2026-08-07	1.4500	1.4500	1.4000	1.4000	-6.667%	41	1,507	-12.857%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-0.662%	70	1,537	-18.667%
2026-08-04	1.5500	1.5500	1.5100	1.5100	-8.485%	101	1,537	-19.205%
2026-08-03	1.6500	1.6500	1.6500	1.6500	-2.367%	1	1,576	-26.061%
2026-07-31	1.6600	1.8000	1.6600	1.6900	-5.587%	141	1,575	-27.811%
2026-07-30	1.7600	1.7900	1.7500	1.7900	0.000%	22	1,493	-31.844%
2026-07-29	1.7900	1.7900	1.7900	1.7900	+6.548%	1	1,471	-31.844%
2026-07-28	1.6800	1.6800	1.6800	1.6800	+5.000%	1	1,471	-27.381%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-4.762%	1	1,471	-23.750%
2026-07-24	1.7200	1.7200	1.6400	1.6800	+1.818%	13	1,471	-27.381%
2026-07-23	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,471	-26.061%
2026-07-22	1.6500	1.6500	1.6500	1.6500	+6.452%	20	1,471	-26.061%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-6.061%	50	1,451	-21.290%
2026-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	30	1,401	-26.061%
2026-07-16	1.7000	1.7000	1.5500	1.6500	+3.125%	92	1,371	-26.061%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+6.667%	20	1,339	-23.750%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-5.660%	10	1,319	-18.667%
2026-07-13	1.5900	1.5900	1.5900	1.5900	+7.432%	1	1,309	-23.270%
2026-07-10	1.4600	1.4800	1.4600	1.4800	-1.333%	4	1,308	-17.568%
2026-07-09	1.5000	1.5000	1.5000	1.5000	0.000%	8	1,310	-18.667%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+3.448%	30	1,308	-18.667%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+3.571%	20	1,278	-15.862%
2026-07-06	1.3200	1.4300	1.3200	1.4000	+3.704%	68	1,258	-12.857%
2026-07-02	1.3800	1.3800	1.3500	1.3500	+8.000%	3	1,196	-9.630%
2026-06-30	1.3000	1.3000	1.2500	1.2500	-10.714%	44	1,196	-2.400%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-6.667%	30	1,192	-12.857%
2026-06-25	1.5000	1.5000	1.4800	1.5000	+4.895%	36	1,192	-18.667%
2026-06-24	1.4000	1.4500	1.4000	1.4300	+5.926%	31	1,156	-14.685%
2026-06-23	1.4000	1.4000	1.3500	1.3500	0.000%	22	1,125	-9.630%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,104	-9.630%
2026-06-18	1.3400	1.3600	1.2500	1.3600	+5.426%	72	846	-10.294%
2026-06-17	1.3500	1.3500	1.2000	1.2900	-1.527%	608	846	-5.426%
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	-2.400%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+3.846%	30	836	-9.630%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-3.704%	20	836	-6.154%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+3.846%	20	831	-9.630%
2026-06-09	1.3000	1.3300	1.3000	1.3000	+7.438%	53	836	-6.154%
2026-06-08	1.2300	1.2300	1.2100	1.2100	+0.833%	40	813	+0.826%
2026-06-05	1.1600	1.2000	1.1500	1.2000	+9.091%	50	813	+1.667%
2026-06-04	1.1900	1.1900	1.0500	1.1000	-0.901%	82	763	+10.909%
2026-06-03	1.2200	1.2300	1.1000	1.1100	-2.632%	14	783	+9.910%
2026-06-02	1.1500	1.1500	1.1400	1.1400	0.000%	4	785	+7.018%
2026-06-01	1.1000	1.3000	1.1000	1.1400	-10.938%	53	785	+7.018%
2026-05-28	1.3500	1.3500	1.2000	1.2800	-12.329%	64	836	-4.688%
2026-05-27	1.4000	1.4600	1.4000	1.4600	+2.817%	40	896	-16.438%
2026-05-26	1.4500	1.4900	1.4200	1.4200	-2.069%	35	896	-14.085%
2026-05-22	1.4700	1.4700	1.4400	1.4500	-3.974%	62	929	-15.862%
2026-05-21	1.5500	1.9000	1.5000	1.5100	-5.031%	46	987	-19.205%
2026-05-20	1.5500	1.5900	1.5100	1.5900	+3.247%	65	987	-23.270%
2026-05-19	1.5500	1.5800	1.5300	1.5400	+4.762%	66	926	-20.779%
2026-05-18	1.5000	1.5200	1.4600	1.4700	0.000%	482	926	-17.007%
2026-05-15	1.4800	1.5500	1.4400	1.4700	-2.000%	44	926	-17.007%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-3.226%	20	501	-18.667%
2026-05-13	1.5000	1.5800	1.4300	1.5500	+10.714%	116	391	-21.290%
2026-05-12	1.4000	1.4200	1.3400	1.4000	+7.692%	28	391	-12.857%
2026-05-11	1.4400	1.4400	1.3000	1.3000	-13.333%	85	391	-6.154%
2026-05-07	1.5000	1.5000	1.5000	1.5000	0.000%	20	449	-18.667%
2026-05-06	1.5000	1.5000	1.4700	1.5000	+1.351%	25	429	-18.667%
2026-05-05	1.4400	1.5400	1.4000	1.4800	0.000%	59	412	-17.568%
2026-05-04	1.4500	1.4800	1.4500	1.4800	+5.714%	30	358	-17.568%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-9.091%	20	388	-12.857%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+6.207%	20	368	-20.779%
2026-04-28	1.4500	1.4500	1.4500	1.4500	0.000%	20	348	-15.862%
2026-04-27	1.5000	1.5100	1.4500	1.4500	+20.833%	50	328	-15.862%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-18.367%	40	278	+1.667%
2026-04-23	1.4600	1.4700	1.4600	1.4700	+2.083%	3	238	-17.007%
2026-04-22	1.6000	1.6000	1.4100	1.4400	-4.000%	28	238	-15.278%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+4.167%	20	252	-18.667%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-7.097%	1	232	-15.278%
2026-04-15	1.5500	1.5500	1.5500	1.5500	0.000%	4	233	-21.290%
2026-04-14	1.5500	1.5500	1.5500	1.5500	0.000%	1	233	-21.290%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+4.730%	2	233	-21.290%
2026-04-07	1.4800	1.4800	1.4800	1.4800	-3.896%	20	232	-17.568%
2026-04-06	1.5400	1.5400	1.5400	1.5400	-3.750%	1	212	-20.779%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	210	-23.750%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+1.796%	63	210	-28.235%
2026-03-31	1.6700	1.6700	1.6700	1.6700	-1.765%	16	254	-26.946%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+15.646%	2	238	-28.235%
2026-03-19	1.4200	1.4700	1.4200	1.4700	+10.526%	4	236	-17.007%
2026-03-18	1.3500	1.3500	1.3300	1.3300	-11.333%	10	238	-8.271%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-6.250%	3	228	-18.667%
2026-03-16	1.5500	1.6000	1.5500	1.6000	-16.667%	12	225	-23.750%
2026-03-09	1.9200	1.9200	1.9200	1.9200	+21.519%	10	227	-36.458%
2026-03-06	1.6400	1.6400	1.5800	1.5800	-1.250%	4	217	-22.785%
2026-03-05	1.6000	1.6000	1.6000	1.6000	0.000%	10	216	-23.750%
2026-02-19	1.7500	1.7500	1.6000	1.6000	-18.367%	10	206	-23.750%
2026-02-05	1.8500	1.9800	1.8500	1.9600	+8.287%	6	211	-37.755%
2026-02-04	1.7900	1.8100	1.7900	1.8100	+15.287%	11	209	-32.597%
2026-01-29	1.5700	1.5700	1.5700	1.5700	-5.422%	5	208	-22.293%
2026-01-26	1.5500	1.6600	1.5500	1.6600	+8.497%	11	213	-26.506%
2026-01-23	1.4800	1.5300	1.4800	1.5300	-3.165%	9	202	-20.261%
2026-01-21	1.5700	1.5800	1.5700	1.5800	-7.059%	10	202	-22.785%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+0.592%	10	202	-28.235%
2026-01-16	1.6500	1.6900	1.6500	1.6900	+12.667%	55	257	-27.811%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-9.091%	1	257	-18.667%
2026-01-13	1.7000	1.7400	1.5000	1.6500	-5.172%	82	256	-26.061%
2026-01-12	1.7400	1.7400	1.7400	1.7400	-3.333%	5	273	-29.885%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-5.263%	3	268	-32.222%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-15.556%	32	271	-35.789%
2025-12-30	2.2500	2.2500	2.2500	2.2500	0.000%	50	271	-45.778%
2025-12-29	2.2500	2.2500	2.2000	2.2500	+2.740%	36	221	-45.778%
2025-12-26	2.1900	2.1900	2.1900	2.1900	+9.500%	60	199	-44.292%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	139	-39.000%
2025-12-18	2.2500	2.3500	2.2500	2.3500	-0.424%	6	138	-48.085%
2025-12-17	2.3600	2.3600	2.3200	2.3600	+2.609%	8	142	-48.305%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+2.222%	1	137	-46.957%
2025-12-15	2.2000	2.2500	2.2000	2.2500	0.000%	3	136	-45.778%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-4.255%	1	134	-45.778%
2025-12-04	2.3500	2.3500	2.3500	2.3500	-2.083%	4	133	-48.085%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-0.415%	6	137	-49.167%
2025-12-01	2.4000	2.4100	2.4000	2.4100	-0.413%	10	143	-49.378%
2025-11-25	2.4200	2.4200	2.4200	2.4200	-5.098%	6	133	-49.587%
2025-11-21	2.5500	2.5500	2.5500	2.5500	0.000%	1	127	-52.157%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+8.974%	1	126	-52.157%
2025-11-17	2.4500	2.5000	1.9600	2.3400	-4.490%	16	126	-47.863%
2025-11-14	2.0200	2.5000	2.0200	2.4500	+6.522%	6	122	-50.204%
2025-11-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	120	-46.957%
2025-11-07	2.7500	2.7500	2.3000	2.3000	+3.604%	2	121	-46.957%
2025-11-06	2.2300	2.2800	2.2200	2.2200	+3.256%	35	121	-45.045%
2025-11-05	2.1500	2.1500	2.1500	2.1500	+7.500%	10	136	-43.256%
2025-11-04	1.9500	2.0000	1.9500	2.0000	0.000%	12	126	-39.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-0.990%	2	114	-39.000%
2025-10-21	2.0200	2.0200	2.0200	2.0200	+6.316%	10	114	-39.604%
2025-10-20	1.9000	1.9000	1.9000	1.9000	0.000%	25	104	-35.789%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+8.571%	50	79	-35.789%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-7.895%	1	29	-30.286%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-6.404%	1	29	-35.789%
2025-09-30	2.0300	2.0300	2.0300	2.0300	+2.010%	15	28	-39.901%
2025-09-26	1.9900	1.9900	1.9900	1.9900	-0.995%	1	15	-38.693%
2025-09-25	2.0100	2.0100	2.0100	2.0100	-3.828%	1	14	-39.303%
2025-09-18	2.0900	2.0900	2.0900	2.0900	+38.411%	10	13	-41.627%
2025-09-17	1.5100	1.5100	1.5100	1.5100	-26.341%	1	3	-19.205%
2025-09-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	2	-40.488%

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