Dark

RDDT20260618C170
RDDT Jun 18 2026 170.00 Call (RDDT260618C00170000)
option OPRA

EOD

Jun 12, 2026

2.55-70.857%(-6.20)1,289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	4.2000	4.3500	2.1400	2.5500	-70.857%	1,289	1,654	0.000%
2026-06-11	5.3500	8.8500	4.7000	8.7500	-6.417%	456	1,654	-70.857%
2026-06-10	10.1000	14.0000	8.8000	9.3500	-28.187%	51	1,593	-72.727%
2026-06-09	13.4000	16.0000	7.0500	13.0200	+47.955%	638	1,595	-80.415%
2026-06-08	9.2800	10.1500	7.7500	8.8000	-24.722%	105	2,090	-71.023%
2026-06-05	17.3500	19.4000	8.4000	11.6900	-39.461%	206	2,095	-78.186%
2026-06-04	11.4800	22.0000	10.8000	19.3100	+93.100%	843	2,129	-86.794%
2026-06-03	8.0100	10.2700	5.5000	10.0000	+3.627%	488	1,763	-74.500%
2026-06-02	12.8500	14.0000	8.6500	9.6500	-35.667%	74	1,751	-73.575%
2026-06-01	16.1500	17.9000	14.4500	15.0000	+2.529%	148	1,759	-83.000%
2026-05-29	11.0500	15.0000	10.0000	14.6300	+41.353%	446	1,784	-82.570%
2026-05-28	4.8000	10.3600	4.2500	10.3500	+111.224%	507	1,910	-75.362%
2026-05-27	3.0200	6.8000	3.0200	4.9000	+96.000%	191	1,857	-47.959%
2026-05-26	2.3800	2.8500	2.0800	2.5000	+16.279%	175	1,887	+2.000%
2026-05-22	2.5000	2.7800	1.9800	2.1500	-44.588%	282	1,870	+18.605%
2026-05-21	3.4400	5.0000	3.1500	3.8800	+7.182%	158	1,838	-34.278%
2026-05-20	5.5000	5.5000	3.0900	3.6200	-36.491%	286	1,838	-29.558%
2026-05-19	7.5000	8.7000	5.6500	5.7000	-18.571%	189	1,808	-55.263%
2026-05-18	6.8500	8.5000	5.2000	7.0000	-10.828%	132	1,808	-63.571%
2026-05-15	6.2500	7.8500	5.9000	7.8500	+18.939%	190	1,808	-67.516%
2026-05-14	6.8500	7.7500	5.2500	6.6000	0.000%	142	1,876	-61.364%
2026-05-13	5.2500	6.6000	4.8000	6.6000	+10.738%	963	1,093	-61.364%
2026-05-12	9.0000	9.0100	5.3000	5.9600	-33.034%	128	1,093	-57.215%
2026-05-11	7.5000	10.0000	6.9400	8.9000	+20.270%	321	1,093	-71.348%
2026-05-08	9.1000	9.1000	7.4000	7.4000	-29.858%	194	1,013	-65.541%
2026-05-07	13.0500	13.0500	9.5000	10.5500	-20.076%	422	969	-75.829%
2026-05-06	14.5000	14.5000	11.2500	13.2000	-23.032%	112	1,043	-80.682%
2026-05-05	16.1500	20.8500	14.2500	17.1500	+10.360%	602	1,050	-85.131%
2026-05-04	18.5000	19.2300	12.7500	15.5400	+7.543%	587	1,415	-83.591%
2026-05-01	14.5900	18.0000	10.6300	14.4500	+49.741%	918	1,308	-82.353%
2026-04-30	8.7000	10.3000	7.5000	9.6500	+7.222%	293	1,308	-73.575%
2026-04-29	8.1000	9.4500	8.1000	9.0000	-4.762%	94	1,363	-71.667%
2026-04-28	10.2000	11.8500	9.4500	9.4500	-38.235%	65	1,331	-73.016%
2026-04-27	13.4500	16.7700	13.4500	15.3000	+20.472%	66	1,312	-83.333%
2026-04-24	11.8100	12.7000	11.2500	12.7000	-2.308%	138	1,321	-79.921%
2026-04-23	14.9000	14.9000	12.3000	13.0000	-27.697%	154	1,272	-80.385%
2026-04-22	16.4800	17.9800	16.0900	17.9800	+24.086%	156	1,216	-85.818%
2026-04-21	18.9000	19.7500	14.4900	14.4900	-23.737%	101	1,080	-82.402%
2026-04-20	16.9500	20.1500	16.9500	19.0000	+9.827%	268	1,080	-86.579%
2026-04-17	20.2500	20.2500	17.0800	17.3000	-1.143%	25	933	-85.260%
2026-04-16	17.7400	17.7400	16.9200	17.5000	+9.170%	26	929	-85.429%
2026-04-15	14.3200	16.3000	14.3200	16.0300	+19.627%	14	918	-84.092%
2026-04-14	14.1000	14.1000	12.8500	13.4000	+24.651%	41	914	-80.970%
2026-04-13	9.1000	11.1000	9.1000	10.7500	+45.270%	8	917	-76.279%
2026-04-09	8.2500	8.4500	7.4000	7.4000	-36.481%	31	918	-65.541%
2026-04-08	14.3000	14.3000	10.9000	11.6500	+19.121%	38	913	-78.112%
2026-04-07	9.0000	10.1300	8.8200	9.7800	+1.875%	17	934	-73.926%
2026-04-06	8.8500	9.9000	8.6100	9.6000	+13.475%	27	941	-73.438%
2026-04-02	7.5000	8.4600	7.3000	8.4600	-9.032%	3	927	-69.858%
2026-04-01	9.0500	9.4200	8.1500	9.3000	+11.779%	18	927	-72.581%
2026-03-31	6.6000	8.5000	6.6000	8.3200	+44.948%	71	938	-69.351%
2026-03-30	5.2900	5.8700	5.2900	5.7400	+3.610%	8	944	-55.575%
2026-03-27	5.8900	5.9500	5.4500	5.5400	-17.313%	95	936	-53.971%
2026-03-26	8.5000	8.5000	5.9500	6.7000	-29.474%	85	910	-61.940%
2026-03-25	11.0000	11.0000	9.5000	9.5000	+5.556%	8	899	-73.158%
2026-03-24	10.4400	10.4400	8.7700	9.0000	-16.123%	16	895	-71.667%
2026-03-23	11.2000	11.9500	10.7000	10.7300	-2.366%	51	893	-76.235%
2026-03-20	11.0000	12.0000	10.9900	10.9900	+4.072%	13	846	-76.797%
2026-03-19	11.5000	11.5000	10.0000	10.5600	-13.372%	5	839	-75.852%
2026-03-18	12.1900	12.1900	12.1900	12.1900	-6.014%	1	838	-79.081%
2026-03-17	12.7000	13.4500	12.7000	12.9700	+23.524%	36	838	-80.339%
2026-03-16	10.0000	11.0000	10.0000	10.5000	+10.526%	18	842	-75.714%
2026-03-13	10.6500	10.8900	9.2600	9.5000	-3.553%	7	844	-73.158%
2026-03-12	11.6600	11.6600	9.8500	9.8500	-10.860%	17	841	-74.112%
2026-03-11	11.5500	11.5500	10.4500	11.0500	-15.000%	9	841	-76.923%
2026-03-09	11.1000	13.0000	11.1000	13.0000	-6.475%	13	842	-80.385%
2026-03-06	12.7000	13.9000	12.7000	13.9000	-8.008%	18	876	-81.655%
2026-03-05	17.4000	18.7000	14.7000	15.1100	-5.266%	131	862	-83.124%
2026-03-04	16.5000	16.7000	14.9500	15.9500	+16.000%	51	896	-84.013%
2026-03-03	13.5700	13.7500	13.3000	13.7500	-15.019%	14	861	-81.455%
2026-03-02	15.1000	16.1800	15.1000	16.1800	+7.081%	7	861	-84.240%
2026-02-27	15.4700	15.4700	14.9400	15.1100	-21.138%	17	863	-83.124%
2026-02-26	19.1600	19.1600	19.1600	19.1600	+14.320%	1	857	-86.691%
2026-02-25	17.0100	17.0100	16.7600	16.7600	+13.627%	7	854	-84.785%
2026-02-24	15.7000	15.7000	14.7500	14.7500	-18.956%	6	854	-82.712%
2026-02-23	18.2000	18.2000	18.2000	18.2000	-1.622%	1	853	-85.989%
2026-02-20	16.9400	18.5000	16.9400	18.5000	+17.834%	21	853	-86.216%
2026-02-19	16.5000	17.1300	15.7000	15.7000	-9.510%	15	851	-83.758%
2026-02-18	16.6000	17.3500	16.6000	17.3500	+17.867%	4	843	-85.303%
2026-02-13	14.7200	14.7200	14.7200	14.7200	+27.336%	1	842	-82.677%
2026-02-12	12.0000	12.5000	11.5600	11.5600	-24.395%	4	842	-77.941%
2026-02-11	15.9300	15.9300	15.0000	15.2900	-23.243%	21	840	-83.322%
2026-02-10	18.7000	21.2000	18.3500	19.9200	+19.281%	86	831	-87.199%
2026-02-09	14.9500	17.7000	14.9500	16.7000	+11.333%	8	891	-84.731%
2026-02-06	22.0000	22.3000	15.0000	15.0000	-39.271%	88	892	-83.000%
2026-02-05	22.0000	24.7000	22.0000	24.7000	+2.917%	9	860	-89.676%
2026-02-04	22.8000	24.0000	20.5000	24.0000	-15.641%	14	855	-89.375%
2026-02-03	32.8000	32.8000	28.4500	28.4500	-26.751%	40	847	-91.037%
2026-02-02	38.8400	38.8400	38.8400	38.8400	-2.486%	1	813	-93.435%
2026-01-30	39.8300	39.8300	39.8300	39.8300	-9.477%	2	813	-93.598%
2026-01-29	44.0000	44.0000	44.0000	44.0000	-8.238%	15	815	-94.205%
2026-01-27	51.5000	51.5000	47.7800	47.9500	-25.889%	6	821	-94.682%
2026-01-22	65.0000	65.0000	64.7000	64.7000	+7.833%	2	820	-96.059%
2026-01-21	67.2500	67.2500	60.0000	60.0000	-22.750%	6	820	-95.750%
2026-01-16	77.6700	77.6700	77.6700	77.6700	+0.583%	1	815	-96.717%
2026-01-15	86.5300	86.5300	76.0000	77.2200	-26.457%	7	815	-96.698%
2026-01-13	98.0000	105.0000	95.0000	105.0000	+6.405%	18	820	-97.571%
2026-01-08	98.5000	99.3700	98.5000	98.6800	+26.594%	4	837	-97.416%
2026-01-02	77.9500	77.9500	77.9500	77.9500	-0.827%	3	839	-96.729%
2025-12-31	78.6000	78.6000	78.6000	78.6000	-14.565%	1	840	-96.756%
2025-12-18	92.0000	92.0000	92.0000	92.0000	+21.005%	1	840	-97.228%
2025-12-16	76.0300	76.0300	76.0300	76.0300	-9.272%	5	841	-96.646%
2025-12-09	83.8000	83.8000	83.8000	83.8000	+21.098%	2	846	-96.957%
2025-12-01	69.2000	69.2000	69.2000	69.2000	-2.260%	2	848	-96.315%
2025-11-26	70.8000	70.8000	70.8000	70.8000	+14.656%	1	848	-96.398%
2025-11-25	61.7500	61.7500	61.7500	61.7500	+12.069%	1	848	-95.870%
2025-11-24	55.1000	55.1000	55.1000	55.1000	+10.332%	1	849	-95.372%
2025-11-21	49.9400	49.9400	49.9400	49.9400	-3.869%	40	848	-94.894%
2025-11-18	51.9500	51.9500	51.9500	51.9500	-13.919%	1	808	-95.091%
2025-11-13	60.3500	60.3500	60.3500	60.3500	-5.333%	1	807	-95.775%
2025-11-10	63.7500	63.7500	63.7500	63.7500	+15.909%	40	807	-96.000%
2025-11-07	45.5100	55.2500	45.5100	55.0000	+8.225%	5	807	-95.364%
2025-11-06	51.7500	51.7500	50.8200	50.8200	-4.653%	2	805	-94.982%
2025-11-04	56.8000	56.8000	53.3000	53.3000	-17.223%	42	806	-95.216%
2025-11-03	64.3900	64.3900	64.3900	64.3900	-9.118%	5	786	-96.040%
2025-10-31	83.5000	83.5000	70.8500	70.8500	+17.985%	7	786	-96.401%
2025-10-30	60.0500	60.0500	60.0500	60.0500	-14.943%	5	781	-95.754%
2025-10-29	69.2200	70.6000	69.2200	70.6000	-5.362%	3	784	-96.388%
2025-10-28	74.6000	74.6000	74.6000	74.6000	+5.130%	5	786	-96.582%
2025-10-24	70.9900	70.9900	70.9600	70.9600	+6.148%	8	789	-96.406%
2025-10-13	66.8500	66.8500	66.8500	66.8500	-9.393%	2	786	-96.185%
2025-10-10	73.7800	73.7800	73.7800	73.7800	+9.223%	1	784	-96.544%
2025-10-07	67.5500	67.5500	67.5500	67.5500	-4.859%	1	784	-96.225%
2025-10-06	72.5000	73.2500	71.0000	71.0000	-0.630%	3	784	-96.408%
2025-10-03	71.4500	71.4500	71.4500	71.4500	+5.259%	1	782	-96.431%
2025-10-02	67.8800	67.8800	67.8800	67.8800	-25.160%	1	783	-96.243%
2025-09-25	90.7000	90.7000	90.7000	90.7000	-10.552%	1	783	-97.189%
2025-09-23	101.4000	101.4000	101.4000	101.4000	-11.565%	3	783	-97.485%
2025-09-19	114.6600	114.6600	114.6600	114.6600	-13.822%	5	785	-97.776%
2025-09-18	132.9200	133.0500	132.9200	133.0500	+22.401%	15	790	-98.083%
2025-09-17	108.7000	108.7000	108.7000	108.7000	-5.642%	1	777	-97.654%
2025-09-11	115.2000	115.2000	115.2000	115.2000	+1.911%	3	776	-97.786%
2025-09-10	108.8000	113.0400	108.8000	113.0400	+23.204%	16	776	-97.744%
2025-09-05	91.7500	91.7500	91.7500	91.7500	+4.857%	1	776	-97.221%
2025-09-03	87.8500	87.8500	87.5000	87.5000	+11.821%	10	776	-97.086%
2025-09-02	75.3100	78.2500	75.3100	78.2500	-6.523%	18	770	-96.741%
2025-08-28	81.5000	83.7100	81.5000	83.7100	+15.685%	30	762	-96.954%
2025-08-27	76.6500	76.6500	72.3600	72.3600	-8.114%	12	760	-96.476%
2025-08-21	78.7500	78.7500	78.7500	78.7500	+0.498%	1	758	-96.762%
2025-08-20	76.4700	78.3600	76.4700	78.3600	-10.985%	11	757	-96.746%
2025-08-19	88.0300	88.0300	88.0300	88.0300	-5.679%	10	757	-97.103%
2025-08-13	90.1100	93.3300	90.1100	93.3300	+8.209%	2	761	-97.268%
2025-08-12	84.3000	86.2500	84.3000	86.2500	+7.557%	2	762	-97.043%
2025-08-11	80.2200	80.8100	80.1500	80.1900	+11.639%	23	763	-96.820%
2025-08-07	73.0000	73.0000	71.8300	71.8300	-2.072%	3	782	-96.450%
2025-08-06	69.3000	73.3500	68.9500	73.3500	+15.023%	8	784	-96.524%
2025-08-05	63.7500	63.7700	63.7500	63.7700	+4.747%	4	786	-96.001%
2025-08-04	59.6000	64.5500	59.6000	60.8800	+9.418%	5	788	-95.811%
2025-08-01	53.8100	59.3000	50.1000	55.6400	+46.807%	74	788	-95.417%
2025-07-31	35.6500	37.9000	35.6500	37.9000	+26.333%	19	767	-93.272%
2025-07-29	32.0600	32.0600	30.0000	30.0000	-5.123%	22	771	-91.500%
2025-07-28	31.6200	31.6200	31.6200	31.6200	-3.303%	4	770	-91.935%
2025-07-25	31.5000	32.8500	31.5000	32.7000	+8.458%	21	770	-92.202%
2025-07-23	30.1500	30.1500	30.1500	30.1500	-0.659%	1	750	-91.542%
2025-07-22	27.1900	30.3500	27.1900	30.3500	-6.987%	2	750	-91.598%
2025-07-21	31.6500	32.6300	31.6500	32.6300	+4.516%	2	750	-92.185%
2025-07-15	31.2000	31.2200	31.2000	31.2200	-0.096%	24	750	-91.832%
2025-07-11	31.2500	31.2500	31.2500	31.2500	-4.434%	1	746	-91.840%
2025-07-09	32.7000	32.7000	32.7000	32.7000	+0.615%	10	747	-92.202%
2025-07-08	32.5000	32.5000	32.5000	32.5000	-10.959%	1	747	-92.154%
2025-07-07	36.5700	36.5700	36.5000	36.5000	-12.048%	11	746	-93.014%
2025-07-03	41.5000	41.5000	41.5000	41.5000	+0.973%	15	745	-93.855%
2025-07-02	44.3200	44.3200	41.1000	41.1000	+13.693%	15	745	-93.796%
2025-07-01	37.7500	37.7500	36.1500	36.1500	+12.969%	105	755	-92.946%
2025-06-27	31.9900	32.0000	31.9900	32.0000	-4.762%	3	794	-92.031%
2025-06-26	32.7600	34.2000	32.7600	33.6000	+0.659%	22	794	-92.411%
2025-06-25	35.0000	35.1400	33.3800	33.3800	+18.790%	28	794	-92.361%
2025-06-23	30.3500	30.3500	28.1000	28.1000	-11.607%	4	791	-90.925%
2025-06-18	27.8900	33.8500	27.8900	31.7900	+8.387%	12	798	-91.979%
2025-06-17	31.1500	31.1500	29.3300	29.3300	+25.610%	7	798	-91.306%
2025-06-16	21.5500	23.5000	21.5500	23.3500	+19.133%	20	791	-89.079%
2025-06-09	19.6000	19.6000	19.6000	19.6000	-5.542%	10	781	-86.990%
2025-06-06	20.4500	20.7500	20.4500	20.7500	+13.636%	4	781	-87.711%
2025-06-05	18.2600	18.2600	18.2600	18.2600	+5.549%	1	779	-86.035%
2025-06-03	18.2000	18.2000	17.3000	17.3000	-2.535%	22	779	-85.260%
2025-06-02	17.3300	17.7500	17.3200	17.7500	+6.671%	3	779	-85.634%
2025-05-29	17.1000	17.1000	16.6400	16.6400	+15.235%	6	779	-84.675%
2025-05-28	14.4400	14.4400	14.4400	14.4400	-1.096%	10	778	-82.341%
2025-05-27	14.3400	14.8500	13.7500	14.6000	+16.613%	126	778	-82.534%
2025-05-21	12.9500	12.9500	12.5200	12.5200	-20.609%	3	730	-79.633%
2025-05-20	15.1400	15.7700	15.1400	15.7700	-1.438%	3	729	-83.830%
2025-05-19	16.3800	16.5000	16.0000	16.0000	-18.616%	34	730	-84.063%
2025-05-15	18.7500	19.6600	18.7000	19.6600	-12.970%	4	746	-87.030%
2025-05-14	22.4900	22.5900	22.4900	22.5900	+21.452%	2	746	-88.712%
2025-05-13	18.6000	18.6000	18.6000	18.6000	+9.541%	1	746	-86.290%
2025-05-12	17.5000	17.5000	16.9800	16.9800	+9.548%	3	746	-84.982%
2025-05-07	15.5000	15.5000	15.5000	15.5000	-9.936%	5	745	-83.548%
2025-05-06	18.8500	18.8500	17.0000	17.2100	-23.647%	939	740	-85.183%
2025-05-02	22.5400	22.5400	22.5400	22.5400	-10.803%	6	982	-88.687%
2025-05-01	24.2000	25.2700	23.4500	25.2700	+26.350%	10	979	-89.909%
2025-04-30	20.0000	20.0000	20.0000	20.0000	-17.184%	16	985	-87.250%
2025-04-29	24.1000	24.1500	24.1000	24.1500	+5.000%	2	985	-89.441%
2025-04-25	22.1500	23.0000	22.1500	23.0000	+26.027%	34	987	-88.913%
2025-04-24	18.7500	18.9500	18.2500	18.2500	+16.837%	4	987	-86.027%
2025-04-22	13.8800	15.6200	13.8800	15.6200	+16.134%	5	988	-83.675%
2025-04-15	13.4500	13.4500	13.4500	13.4500	+3.462%	2	990	-81.041%
2025-04-04	14.1000	14.1000	13.0000	13.0000	-13.333%	6	988	-80.385%
2025-04-03	15.1300	15.1300	15.0000	15.0000	-23.974%	3	989	-83.000%
2025-04-02	19.7300	19.7300	19.7300	19.7300	+6.649%	1	989	-87.076%
2025-03-31	17.3500	18.5000	17.0000	18.5000	-2.632%	13	988	-86.216%
2025-03-28	19.0000	19.0000	19.0000	19.0000	-15.179%	2	975	-86.579%
2025-03-27	22.0000	22.4400	22.0000	22.4000	-13.514%	4	974	-88.616%
2025-03-25	26.8000	26.8000	25.9000	25.9000	-1.521%	2	971	-90.154%
2025-03-24	27.8500	27.8500	26.3000	26.3000	+26.442%	2	973	-90.304%
2025-03-21	20.4500	20.8000	20.4500	20.8000	+4.000%	4	973	-87.740%
2025-03-20	20.0000	20.0000	20.0000	20.0000	0.000%	1	972	-87.250%
2025-03-19	20.0000	20.0000	20.0000	20.0000	-4.762%	1	971	-87.250%
2025-03-18	22.4800	22.5000	21.0000	21.0000	-42.686%	9	971	-87.857%
2025-03-17	27.5900	36.6400	27.5900	36.6400	+12.738%	8	962	-93.040%
2025-03-12	32.5000	32.5000	32.5000	32.5000	+25.000%	8	961	-92.154%
2025-03-11	24.4500	26.0000	24.4500	26.0000	+14.236%	2	953	-90.192%
2025-03-10	28.9500	28.9500	22.7600	22.7600	-34.971%	3	953	-88.796%
2025-03-07	38.5000	38.5000	32.3000	35.0000	-36.259%	1,874	951	-92.714%
2025-03-03	54.9100	54.9100	54.9100	54.9100	+11.470%	10	18	-95.356%
2025-02-27	49.2600	49.2600	49.2600	49.2600	-6.189%	1	8	-94.823%
2025-02-26	52.5100	52.5100	52.5100	52.5100	+3.734%	2	9	-95.144%
2025-02-21	50.9200	50.9200	50.6200	50.6200	-7.543%	4	7	-94.962%
2025-02-20	56.4100	57.3000	54.7500	54.7500	0.000%	7	7	-95.342%

.dark-mode .rYbgk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYbgk2{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260618C170RDDT Jun 18 2026 170.00 Call (RDDT260618C00170000)option OPRA

RDDT20260618C170
RDDT Jun 18 2026 170.00 Call (RDDT260618C00170000)
option OPRA