Dark

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

EOD

Oct 1, 2026

1.460.000%(0.00)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4800	1.4800	1.4600	1.4600	0.000%	124	1,753	0.000%
2026-09-30	1.4600	1.4600	1.4600	1.4600	0.000%	98	1,637	0.000%
2026-09-29	1.4100	1.4700	1.4100	1.4600	+0.690%	19	1,735	0.000%
2026-09-28	1.4000	1.4500	1.4000	1.4500	+3.571%	4	1,741	+0.690%
2026-09-25	1.4600	1.4600	1.4000	1.4000	-6.667%	30	1,737	+4.286%
2026-09-24	1.4700	1.5000	1.4700	1.5000	+3.448%	42	1,767	-2.667%
2026-09-23	1.3800	1.4500	1.3800	1.4500	+2.837%	29	1,751	+0.690%
2026-09-22	1.4100	1.4300	1.4100	1.4100	+0.714%	10	1,723	+3.546%
2026-09-21	1.4000	1.4000	1.4000	1.4000	-2.098%	15	1,713	+4.286%
2026-09-18	1.4100	1.4300	1.2600	1.4300	+8.333%	167	1,705	+2.098%
2026-09-17	1.3100	1.3200	1.3100	1.3200	-3.650%	5	1,569	+10.606%
2026-09-16	1.3500	1.3700	1.3200	1.3700	+5.385%	66	1,568	+6.569%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,503	+12.308%
2026-09-14	1.3000	1.3100	1.2800	1.3100	+4.800%	4	1,503	+11.450%
2026-09-10	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,504	+16.800%
2026-09-09	1.2700	1.2700	1.2700	1.2700	+2.419%	10	1,503	+14.961%
2026-09-08	1.2200	1.2400	1.2200	1.2400	-4.615%	4	1,503	+17.742%
2026-09-02	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,501	+12.308%
2026-09-01	1.2800	1.2900	1.2800	1.2900	+1.575%	30	1,501	+13.178%
2026-08-31	1.2700	1.2700	1.2700	1.2700	-5.224%	2	1,487	+14.961%
2026-08-28	1.3400	1.3400	1.3400	1.3400	+7.200%	1	1,485	+8.955%
2026-08-27	1.2500	1.2500	1.2500	1.2500	-5.303%	25	1,484	+16.800%
2026-08-26	1.3200	1.3200	1.3200	1.3200	+3.125%	20	1,479	+10.606%
2026-08-25	1.2800	1.2800	1.2800	1.2800	-0.775%	3	1,459	+14.063%
2026-08-24	1.2900	1.3100	1.2900	1.2900	+5.738%	55	1,458	+13.178%
2026-08-21	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,403	+19.672%
2026-08-19	1.2500	1.2500	1.2300	1.2300	+2.500%	23	1,404	+18.699%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+0.840%	20	1,381	+21.667%
2026-08-14	1.1900	1.1900	1.1900	1.1900	-2.459%	10	1,381	+22.689%
2026-08-12	1.2000	1.2200	1.1800	1.2200	-2.400%	100	1,389	+19.672%
2026-08-11	1.2900	1.2900	1.2500	1.2500	+1.626%	21	1,489	+16.800%
2026-08-10	1.3400	1.3500	1.2300	1.2300	-12.143%	24	1,508	+18.699%
2026-08-07	1.4500	1.4500	1.4000	1.4000	-6.667%	41	1,507	+4.286%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-0.662%	70	1,537	-2.667%
2026-08-04	1.5500	1.5500	1.5100	1.5100	-8.485%	101	1,537	-3.311%
2026-08-03	1.6500	1.6500	1.6500	1.6500	-2.367%	1	1,576	-11.515%
2026-07-31	1.6600	1.8000	1.6600	1.6900	-5.587%	141	1,575	-13.609%
2026-07-30	1.7600	1.7900	1.7500	1.7900	0.000%	22	1,493	-18.436%
2026-07-29	1.7900	1.7900	1.7900	1.7900	+6.548%	1	1,471	-18.436%
2026-07-28	1.6800	1.6800	1.6800	1.6800	+5.000%	1	1,471	-13.095%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-4.762%	1	1,471	-8.750%
2026-07-24	1.7200	1.7200	1.6400	1.6800	+1.818%	13	1,471	-13.095%
2026-07-23	1.6500	1.6500	1.6500	1.6500	0.000%	1	1,471	-11.515%
2026-07-22	1.6500	1.6500	1.6500	1.6500	+6.452%	20	1,471	-11.515%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-6.061%	50	1,451	-5.806%
2026-07-17	1.6500	1.6500	1.6500	1.6500	0.000%	30	1,401	-11.515%
2026-07-16	1.7000	1.7000	1.5500	1.6500	+3.125%	92	1,371	-11.515%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+6.667%	20	1,339	-8.750%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-5.660%	10	1,319	-2.667%
2026-07-13	1.5900	1.5900	1.5900	1.5900	+7.432%	1	1,309	-8.176%
2026-07-10	1.4600	1.4800	1.4600	1.4800	-1.333%	4	1,308	-1.351%
2026-07-09	1.5000	1.5000	1.5000	1.5000	0.000%	8	1,310	-2.667%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+3.448%	30	1,308	-2.667%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+3.571%	20	1,278	+0.690%
2026-07-06	1.3200	1.4300	1.3200	1.4000	+3.704%	68	1,258	+4.286%
2026-07-02	1.3800	1.3800	1.3500	1.3500	+8.000%	3	1,196	+8.148%
2026-06-30	1.3000	1.3000	1.2500	1.2500	-10.714%	44	1,196	+16.800%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-6.667%	30	1,192	+4.286%
2026-06-25	1.5000	1.5000	1.4800	1.5000	+4.895%	36	1,192	-2.667%
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	+8.148%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,104	+8.148%
2026-06-18	1.3400	1.3600	1.2500	1.3600	+5.426%	72	846	+7.353%
2026-06-17	1.3500	1.3500	1.2000	1.2900	-1.527%	608	846	+13.178%
2026-06-16	1.3100	1.3100	1.3100	1.3100	+4.800%	20	846	+11.450%
2026-06-15	1.2600	1.2600	1.2400	1.2500	-7.407%	53	836	+16.800%
2026-06-12	1.3500	1.3500	1.3500	1.3500	+3.846%	30	836	+8.148%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-3.704%	20	836	+12.308%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+3.846%	20	831	+8.148%
2026-06-09	1.3000	1.3300	1.3000	1.3000	+7.438%	53	836	+12.308%
2026-06-08	1.2300	1.2300	1.2100	1.2100	+0.833%	40	813	+20.661%
2026-06-05	1.1600	1.2000	1.1500	1.2000	+9.091%	50	813	+21.667%
2026-06-04	1.1900	1.1900	1.0500	1.1000	-0.901%	82	763	+32.727%
2026-06-03	1.2200	1.2300	1.1000	1.1100	-2.632%	14	783	+31.532%
2026-06-02	1.1500	1.1500	1.1400	1.1400	0.000%	4	785	+28.070%
2026-06-01	1.1000	1.3000	1.1000	1.1400	-10.938%	53	785	+28.070%
2026-05-28	1.3500	1.3500	1.2000	1.2800	-12.329%	64	836	+14.063%
2026-05-27	1.4000	1.4600	1.4000	1.4600	+2.817%	40	896	0.000%
2026-05-26	1.4500	1.4900	1.4200	1.4200	-2.069%	35	896	+2.817%
2026-05-22	1.4700	1.4700	1.4400	1.4500	-3.974%	62	929	+0.690%
2026-05-21	1.5500	1.9000	1.5000	1.5100	-5.031%	46	987	-3.311%
2026-05-20	1.5500	1.5900	1.5100	1.5900	+3.247%	65	987	-8.176%
2026-05-19	1.5500	1.5800	1.5300	1.5400	+4.762%	66	926	-5.195%
2026-05-18	1.5000	1.5200	1.4600	1.4700	0.000%	482	926	-0.680%
2026-05-15	1.4800	1.5500	1.4400	1.4700	-2.000%	44	926	-0.680%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-3.226%	20	501	-2.667%
2026-05-13	1.5000	1.5800	1.4300	1.5500	+10.714%	116	391	-5.806%
2026-05-12	1.4000	1.4200	1.3400	1.4000	+7.692%	28	391	+4.286%
2026-05-11	1.4400	1.4400	1.3000	1.3000	-13.333%	85	391	+12.308%
2026-05-07	1.5000	1.5000	1.5000	1.5000	0.000%	20	449	-2.667%
2026-05-06	1.5000	1.5000	1.4700	1.5000	+1.351%	25	429	-2.667%
2026-05-05	1.4400	1.5400	1.4000	1.4800	0.000%	59	412	-1.351%
2026-05-04	1.4500	1.4800	1.4500	1.4800	+5.714%	30	358	-1.351%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-9.091%	20	388	+4.286%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+6.207%	20	368	-5.195%
2026-04-28	1.4500	1.4500	1.4500	1.4500	0.000%	20	348	+0.690%
2026-04-27	1.5000	1.5100	1.4500	1.4500	+20.833%	50	328	+0.690%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-18.367%	40	278	+21.667%
2026-04-23	1.4600	1.4700	1.4600	1.4700	+2.083%	3	238	-0.680%
2026-04-22	1.6000	1.6000	1.4100	1.4400	-4.000%	28	238	+1.389%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+4.167%	20	252	-2.667%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-7.097%	1	232	+1.389%
2026-04-15	1.5500	1.5500	1.5500	1.5500	0.000%	4	233	-5.806%
2026-04-14	1.5500	1.5500	1.5500	1.5500	0.000%	1	233	-5.806%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+4.730%	2	233	-5.806%
2026-04-07	1.4800	1.4800	1.4800	1.4800	-3.896%	20	232	-1.351%
2026-04-06	1.5400	1.5400	1.5400	1.5400	-3.750%	1	212	-5.195%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	210	-8.750%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+1.796%	63	210	-14.118%
2026-03-31	1.6700	1.6700	1.6700	1.6700	-1.765%	16	254	-12.575%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+15.646%	2	238	-14.118%
2026-03-19	1.4200	1.4700	1.4200	1.4700	+10.526%	4	236	-0.680%
2026-03-18	1.3500	1.3500	1.3300	1.3300	-11.333%	10	238	+9.774%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-6.250%	3	228	-2.667%
2026-03-16	1.5500	1.6000	1.5500	1.6000	-16.667%	12	225	-8.750%
2026-03-09	1.9200	1.9200	1.9200	1.9200	+21.519%	10	227	-23.958%
2026-03-06	1.6400	1.6400	1.5800	1.5800	-1.250%	4	217	-7.595%
2026-03-05	1.6000	1.6000	1.6000	1.6000	0.000%	10	216	-8.750%
2026-02-19	1.7500	1.7500	1.6000	1.6000	-18.367%	10	206	-8.750%
2026-02-05	1.8500	1.9800	1.8500	1.9600	+8.287%	6	211	-25.510%
2026-02-04	1.7900	1.8100	1.7900	1.8100	+15.287%	11	209	-19.337%
2026-01-29	1.5700	1.5700	1.5700	1.5700	-5.422%	5	208	-7.006%
2026-01-26	1.5500	1.6600	1.5500	1.6600	+8.497%	11	213	-12.048%
2026-01-23	1.4800	1.5300	1.4800	1.5300	-3.165%	9	202	-4.575%
2026-01-21	1.5700	1.5800	1.5700	1.5800	-7.059%	10	202	-7.595%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+0.592%	10	202	-14.118%
2026-01-16	1.6500	1.6900	1.6500	1.6900	+12.667%	55	257	-13.609%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-9.091%	1	257	-2.667%
2026-01-13	1.7000	1.7400	1.5000	1.6500	-5.172%	82	256	-11.515%
2026-01-12	1.7400	1.7400	1.7400	1.7400	-3.333%	5	273	-16.092%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-5.263%	3	268	-18.889%
2026-01-06	1.9000	1.9000	1.9000	1.9000	-15.556%	32	271	-23.158%
2025-12-30	2.2500	2.2500	2.2500	2.2500	0.000%	50	271	-35.111%
2025-12-29	2.2500	2.2500	2.2000	2.2500	+2.740%	36	221	-35.111%
2025-12-26	2.1900	2.1900	2.1900	2.1900	+9.500%	60	199	-33.333%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-14.894%	1	139	-27.000%
2025-12-18	2.2500	2.3500	2.2500	2.3500	-0.424%	6	138	-37.872%
2025-12-17	2.3600	2.3600	2.3200	2.3600	+2.609%	8	142	-38.136%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+2.222%	1	137	-36.522%
2025-12-15	2.2000	2.2500	2.2000	2.2500	0.000%	3	136	-35.111%
2025-12-09	2.2500	2.2500	2.2500	2.2500	-4.255%	1	134	-35.111%
2025-12-04	2.3500	2.3500	2.3500	2.3500	-2.083%	4	133	-37.872%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-0.415%	6	137	-39.167%
2025-12-01	2.4000	2.4100	2.4000	2.4100	-0.413%	10	143	-39.419%
2025-11-25	2.4200	2.4200	2.4200	2.4200	-5.098%	6	133	-39.669%
2025-11-21	2.5500	2.5500	2.5500	2.5500	0.000%	1	127	-42.745%
2025-11-18	2.5500	2.5500	2.5500	2.5500	+8.974%	1	126	-42.745%
2025-11-17	2.4500	2.5000	1.9600	2.3400	-4.490%	16	126	-37.607%
2025-11-14	2.0200	2.5000	2.0200	2.4500	+6.522%	6	122	-40.408%
2025-11-10	2.3000	2.3000	2.3000	2.3000	0.000%	1	120	-36.522%
2025-11-07	2.7500	2.7500	2.3000	2.3000	+3.604%	2	121	-36.522%
2025-11-06	2.2300	2.2800	2.2200	2.2200	+3.256%	35	121	-34.234%
2025-11-05	2.1500	2.1500	2.1500	2.1500	+7.500%	10	136	-32.093%
2025-11-04	1.9500	2.0000	1.9500	2.0000	0.000%	12	126	-27.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-0.990%	2	114	-27.000%
2025-10-21	2.0200	2.0200	2.0200	2.0200	+6.316%	10	114	-27.723%
2025-10-20	1.9000	1.9000	1.9000	1.9000	0.000%	25	104	-23.158%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+8.571%	50	79	-23.158%
2025-10-03	1.7500	1.7500	1.7500	1.7500	-7.895%	1	29	-16.571%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-6.404%	1	29	-23.158%
2025-09-30	2.0300	2.0300	2.0300	2.0300	+2.010%	15	28	-28.079%
2025-09-26	1.9900	1.9900	1.9900	1.9900	-0.995%	1	15	-26.633%
2025-09-25	2.0100	2.0100	2.0100	2.0100	-3.828%	1	14	-27.363%
2025-09-18	2.0900	2.0900	2.0900	2.0900	+38.411%	10	13	-30.144%
2025-09-17	1.5100	1.5100	1.5100	1.5100	-26.341%	1	3	-3.311%
2025-09-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	2	-28.780%

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