Dark

RCAT20280121P8
RCAT Jan 21 2028 8.00 Put (RCAT280121P00008000)
option OPRA

EOD

Aug 13, 2026

2.85+1.786%(+0.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5500	2.8500	2.5500	2.8500	+1.786%	34	1,347	0.000%
2026-08-11	2.9500	3.1500	2.8000	2.8000	-5.405%	27	1,313	+1.786%
2026-08-10	2.9000	2.9700	2.9000	2.9600	-6.032%	14	1,312	-3.716%
2026-08-07	3.4400	3.4400	3.1500	3.1500	-4.545%	60	1,326	-9.524%
2026-08-06	3.3000	3.3000	3.3000	3.3000	-1.493%	1	1,319	-13.636%
2026-08-05	3.4000	3.4000	3.3500	3.3500	+0.601%	6	1,318	-14.925%
2026-08-04	3.4000	3.4300	3.3300	3.3300	-8.011%	27	1,318	-14.414%
2026-07-31	3.6700	3.6700	3.6200	3.6200	-5.483%	24	1,312	-21.271%
2026-07-29	3.7400	3.8300	3.7400	3.8300	+2.681%	3	1,312	-25.587%
2026-07-28	3.8000	3.8000	3.6900	3.7300	+2.755%	58	1,311	-23.592%
2026-07-24	3.5000	3.6400	3.5000	3.6300	+1.397%	4	1,278	-21.488%
2026-07-23	3.5800	3.5800	3.5800	3.5800	+2.286%	2	1,280	-20.391%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-2.778%	2	1,280	-18.571%
2026-07-20	3.6000	3.6500	3.6000	3.6000	0.000%	5	1,278	-20.833%
2026-07-17	3.6500	3.6500	3.5000	3.6000	-1.099%	10	1,278	-20.833%
2026-07-16	3.5200	3.6500	3.5200	3.6400	+4.000%	30	1,274	-21.703%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+3.550%	23	1,284	-18.571%
2026-07-14	3.4000	3.4000	3.3800	3.3800	-1.744%	34	1,261	-15.680%
2026-07-13	3.4000	3.4400	3.4000	3.4400	+4.242%	13	1,227	-17.151%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-0.602%	1	1,214	-13.636%
2026-07-08	3.3200	3.3200	3.3200	3.3200	+3.106%	2	1,215	-14.157%
2026-07-07	3.2200	3.2200	3.2200	3.2200	+9.524%	1	1,213	-11.491%
2026-07-06	3.1000	3.1000	2.9400	2.9400	-2.000%	6	1,213	-3.061%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,210	-5.000%
2026-07-01	3.1000	3.5000	3.1000	3.5000	+12.903%	3	1,210	-18.571%
2026-06-30	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,211	-8.065%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-5.199%	10	1,216	-8.065%
2026-06-25	3.2400	3.3000	3.2400	3.2700	+2.830%	3	1,206	-12.844%
2026-06-24	3.1500	3.2500	3.1500	3.1800	+2.581%	55	1,204	-10.377%
2026-06-23	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,159	-8.065%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+0.649%	1	1,158	-8.065%
2026-06-18	3.0800	3.0800	3.0800	3.0800	+2.667%	10	1,154	-7.468%
2026-06-17	3.0000	3.0500	3.0000	3.0000	+1.695%	3	1,154	-5.000%
2026-06-16	2.9900	2.9900	2.9500	2.9500	-1.667%	3	1,154	-3.390%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+5.263%	12	1,159	-5.000%
2026-06-11	2.8500	2.8500	2.8500	2.8500	-6.557%	2	1,159	0.000%
2026-06-10	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,157	-6.557%
2026-06-09	2.8500	3.1500	2.8500	3.0000	+8.303%	23	1,158	-5.000%
2026-06-05	2.6400	2.7700	2.6400	2.7700	+8.627%	25	1,135	+2.888%
2026-06-04	2.5800	2.6300	2.5500	2.5500	-1.923%	21	1,110	+11.765%
2026-06-03	2.5800	2.6700	2.4900	2.6000	0.000%	18	1,093	+9.615%
2026-06-02	2.6500	2.6500	2.5000	2.6000	+3.586%	16	1,091	+9.615%
2026-06-01	2.5000	2.5500	2.5000	2.5100	-4.198%	5	1,097	+13.546%
2026-05-29	2.6200	2.6200	2.6200	2.6200	+1.550%	2	1,101	+8.779%
2026-05-28	2.9200	2.9200	2.5800	2.5800	-17.308%	34	1,100	+10.465%
2026-05-27	3.1200	3.1200	3.1200	3.1200	+0.645%	20	1,133	-8.654%
2026-05-26	3.1000	3.1000	3.0500	3.1000	+17.424%	246	1,123	-8.065%
2026-05-22	2.6400	2.6400	2.6400	2.6400	-21.194%	5	878	+7.955%
2026-05-21	3.3200	3.3500	3.3000	3.3500	+4.688%	44	878	-14.925%
2026-05-20	3.1500	3.3200	3.1500	3.2000	-5.882%	18	878	-10.938%
2026-05-19	3.4000	3.4000	3.3500	3.4000	+2.410%	8	856	-16.176%
2026-05-18	3.3000	3.3200	3.1600	3.3200	+3.106%	6	856	-14.157%
2026-05-15	3.2500	3.3800	3.2000	3.2200	-0.310%	412	856	-11.491%
2026-05-14	3.0000	3.2300	3.0000	3.2300	-3.869%	34	643	-11.765%
2026-05-13	3.2000	3.3600	3.2000	3.3600	+12.000%	157	460	-15.179%
2026-05-12	2.8500	3.0000	2.8500	3.0000	+20.000%	4	460	-5.000%
2026-05-11	3.1200	3.1200	2.5000	2.5000	-18.567%	64	460	+14.000%
2026-05-08	3.0200	3.2500	3.0000	3.0700	-1.917%	29	466	-7.166%
2026-05-07	3.1900	3.2500	3.1300	3.1300	+4.333%	37	456	-8.946%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-6.250%	4	484	-5.000%
2026-05-05	3.2000	3.3000	3.0000	3.2000	-0.312%	25	482	-10.938%
2026-05-04	3.2100	3.2100	3.2100	3.2100	+3.548%	1	467	-11.215%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-3.125%	20	446	-8.065%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	20	446	-10.938%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+3.226%	1	440	-10.938%
2026-04-23	3.0000	3.1000	3.0000	3.1000	+3.333%	5	439	-8.065%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-7.692%	1	434	-5.000%
2026-04-17	3.1000	3.2500	3.1000	3.2500	+6.908%	3	434	-12.308%
2026-04-16	3.0800	3.0800	3.0400	3.0400	-8.709%	30	432	-6.250%
2026-04-13	3.3300	3.3300	3.3300	3.3300	-3.478%	2	452	-14.414%
2026-04-10	3.3900	3.4500	3.3900	3.4500	+3.916%	11	454	-17.391%
2026-04-09	3.3300	3.3300	3.3200	3.3200	+5.397%	11	465	-14.157%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-5.970%	2	455	-9.524%
2026-04-07	3.0800	3.3500	3.0800	3.3500	+5.016%	40	453	-14.925%
2026-04-06	3.2000	3.2000	3.1900	3.1900	-7.267%	21	453	-10.658%
2026-03-31	3.4400	3.4400	3.4400	3.4400	-1.714%	20	474	-17.151%
2026-03-30	3.4000	3.5000	3.4000	3.5000	-0.285%	33	464	-18.571%
2026-03-27	3.3000	3.5100	3.3000	3.5100	+11.429%	11	437	-18.803%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+5.000%	2	446	-9.524%
2026-03-25	3.0000	3.0000	3.0000	3.0000	0.000%	10	444	-5.000%
2026-03-24	3.4000	3.4000	3.0000	3.0000	-12.023%	20	434	-5.000%
2026-03-20	3.4200	3.4200	3.3000	3.4100	+12.171%	32	434	-16.422%
2026-03-19	3.2100	3.2100	3.0400	3.0400	+1.333%	14	402	-6.250%
2026-03-17	3.2800	3.2800	3.0000	3.0000	-6.832%	194	394	-5.000%
2026-03-16	3.2200	3.2200	3.2200	3.2200	-0.923%	3	230	-11.491%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+1.562%	4	229	-12.308%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-4.478%	19	229	-10.938%
2026-03-10	3.3500	3.3500	3.3500	3.3500	-4.286%	20	234	-14.925%
2026-03-09	3.3700	3.5000	3.3700	3.5000	+11.111%	7	214	-18.571%
2026-03-06	3.1500	3.1500	3.1500	3.1500	-5.970%	1	209	-9.524%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+1.515%	1	208	-14.925%
2026-03-03	3.1200	3.3000	3.1100	3.3000	-5.714%	30	207	-13.636%
2026-02-27	3.4500	3.5000	3.4500	3.5000	+3.245%	2	224	-18.571%
2026-02-26	3.3900	3.3900	3.3900	3.3900	-0.294%	1	222	-15.929%
2026-02-25	3.4000	3.4000	3.4000	3.4000	+1.493%	1	220	-16.176%
2026-02-20	3.3000	3.3500	3.3000	3.3500	-1.180%	3	220	-14.925%
2026-02-18	3.3900	3.3900	3.3900	3.3900	-3.966%	2	218	-15.929%
2026-02-11	3.5300	3.5300	3.5300	3.5300	+1.146%	2	220	-19.263%
2026-02-10	3.4900	3.4900	3.4900	3.4900	+5.758%	10	219	-18.338%
2026-02-09	3.4000	3.4000	3.3000	3.3000	-7.042%	21	229	-13.636%
2026-02-06	3.5500	3.5500	3.5500	3.5500	-6.085%	1	239	-19.718%
2026-02-05	3.6300	3.7800	3.6300	3.7800	+5.882%	39	238	-24.603%
2026-02-04	3.6000	3.6000	3.5300	3.5700	+1.133%	45	212	-20.168%
2026-02-02	3.5300	3.5300	3.5300	3.5300	+10.313%	1	167	-19.263%
2026-01-28	3.2000	3.2000	3.2000	3.2000	0.000%	20	168	-10.938%
2026-01-27	3.4000	3.4000	3.2000	3.2000	-2.141%	29	186	-10.938%
2026-01-26	3.2700	3.2700	3.2700	3.2700	+4.140%	1	178	-12.844%
2026-01-23	3.0500	3.1400	3.0500	3.1400	+2.951%	23	178	-9.236%
2026-01-22	3.2000	3.2200	3.0500	3.0500	-4.688%	37	183	-6.557%
2026-01-21	3.2000	3.2000	3.2000	3.2000	-8.571%	4	208	-10.938%
2026-01-20	3.4000	3.5200	3.4000	3.5000	+7.034%	55	208	-18.571%
2026-01-16	3.3400	3.3400	3.2700	3.2700	-0.909%	71	192	-12.844%
2026-01-15	3.3500	3.4000	3.3000	3.3000	+8.197%	26	192	-13.636%
2026-01-13	3.4400	3.4400	3.0500	3.0500	-15.278%	46	194	-6.557%
2026-01-12	3.6000	3.6000	3.5500	3.6000	-1.907%	40	188	-20.833%
2026-01-09	3.4900	3.6700	3.4900	3.6700	+1.662%	40	188	-22.343%
2026-01-08	3.6500	3.6600	3.5700	3.6100	-5.000%	80	157	-21.053%
2026-01-07	3.8000	3.8000	3.8000	3.8000	0.000%	1	176	-25.000%
2026-01-05	4.1500	4.1500	3.7500	3.8000	-11.007%	102	187	-25.000%
2026-01-02	4.2500	4.2700	4.1500	4.2700	0.000%	23	187	-33.255%
2025-12-31	4.2700	4.2700	4.2700	4.2700	+22.000%	1	186	-33.255%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-18.224%	10	186	-18.571%
2025-12-09	4.2800	4.2800	4.2800	4.2800	-6.550%	1	176	-33.411%
2025-12-01	4.6600	4.8000	4.5800	4.5800	+0.659%	3	175	-37.773%
2025-11-24	4.5500	4.5500	4.5500	4.5500	-17.273%	1	173	-37.363%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+20.614%	3	172	-48.182%
2025-11-19	4.5600	4.5600	4.5600	4.5600	-4.202%	1	175	-37.500%
2025-11-17	4.7000	4.8700	4.7000	4.7600	+14.976%	13	175	-40.126%
2025-11-14	4.7000	4.7000	4.1400	4.1400	-7.589%	142	162	-31.159%
2025-11-13	4.4800	4.4800	4.4800	4.4800	+1.818%	1	21	-36.384%
2025-11-10	4.2000	4.4000	4.2000	4.4000	+1.852%	2	20	-35.227%
2025-11-07	4.3200	4.3200	4.3200	4.3200	+1.408%	1	20	-34.028%
2025-11-05	4.2600	4.2600	4.2600	4.2600	-0.699%	1	19	-33.099%
2025-10-31	4.2900	4.2900	4.2900	4.2900	+10.000%	2	18	-33.566%
2025-10-30	3.9000	3.9000	3.9000	3.9000	+8.635%	5	20	-26.923%
2025-10-10	3.5900	3.5900	3.5900	3.5900	+6.845%	1	15	-20.613%
2025-10-06	3.4100	3.4100	3.3600	3.3600	-6.667%	3	15	-15.179%
2025-10-03	3.6000	3.6000	3.6000	3.6000	-5.013%	1	12	-20.833%
2025-10-02	3.7900	3.7900	3.7900	3.7900	-5.250%	2	11	-24.802%
2025-09-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	9	-28.750%
2025-09-18	4.0000	4.0000	4.0000	4.0000	+1.523%	3	8	-28.750%
2025-09-15	3.9400	3.9400	3.9400	3.9400	0.000%	5	5	-27.665%

.dark-mode .vNSZ3M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNSZ3M{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121P8RCAT Jan 21 2028 8.00 Put (RCAT280121P00008000)option OPRA

RCAT20280121P8
RCAT Jan 21 2028 8.00 Put (RCAT280121P00008000)
option OPRA