Dark

RDDT20260918C150
RDDT Sep 18 2026 150.00 Call (RDDT260918C00150000)
option OPRA

EOD

Aug 3, 2026

17.60+66.825%(+7.05)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.1300	18.8000	10.1300	17.6000	+66.825%	529	716	0.000%
2026-07-31	16.2700	16.3300	8.2500	10.5500	-72.647%	516	704	+66.825%
2026-07-28	38.5700	38.5700	38.5700	38.5700	-2.404%	1	393	-54.369%
2026-07-27	39.5200	39.5200	39.5200	39.5200	+25.460%	1	393	-55.466%
2026-07-22	33.6700	33.6700	31.5000	31.5000	-29.341%	6	393	-44.127%
2026-07-21	44.5800	44.5800	44.5800	44.5800	+0.360%	1	387	-60.520%
2026-07-20	42.1800	44.4200	42.1800	44.4200	+1.531%	7	388	-60.378%
2026-07-17	43.7500	43.7500	43.7500	43.7500	-15.865%	2	388	-59.771%
2026-07-16	52.0000	52.0000	52.0000	52.0000	-4.814%	1	390	-66.154%
2026-07-10	59.8200	60.0200	54.6300	54.6300	+7.837%	3	390	-67.783%
2026-07-08	50.6600	50.6600	50.6600	50.6600	-14.426%	2	392	-65.259%
2026-07-07	61.0500	61.0500	59.2000	59.2000	-8.217%	2	394	-70.270%
2026-07-06	64.5000	64.5000	64.5000	64.5000	+41.758%	6	396	-72.713%
2026-07-02	45.5000	45.5000	45.5000	45.5000	-20.049%	1	399	-61.319%
2026-07-01	47.0000	57.7400	46.4500	56.9100	+51.558%	6	399	-69.074%
2026-06-30	37.5500	37.5500	37.5500	37.5500	-6.102%	1	403	-53.129%
2026-06-29	39.9900	39.9900	39.9900	39.9900	+24.270%	1	403	-55.989%
2026-06-26	35.1000	35.1000	32.1800	32.1800	+18.092%	3	404	-45.308%
2026-06-25	27.0500	27.2500	26.4800	27.2500	-14.254%	9	406	-35.413%
2026-06-24	30.6700	31.7800	30.6700	31.7800	-19.544%	3	407	-44.619%
2026-06-22	42.8000	42.8000	39.5000	39.5000	+9.267%	3	406	-55.443%
2026-06-18	35.0000	36.1500	34.9000	36.1500	-0.905%	5	407	-51.314%
2026-06-17	35.5000	36.4800	35.5000	36.4800	-18.571%	2	407	-51.754%
2026-06-16	45.1500	45.1500	44.8000	44.8000	-0.444%	20	407	-60.714%
2026-06-15	36.3600	45.0000	36.3600	45.0000	+44.231%	10	410	-60.889%
2026-06-12	29.7800	31.2000	29.7800	31.2000	-20.000%	5	410	-43.590%
2026-06-11	38.1500	39.0000	38.1500	39.0000	-16.129%	3	410	-54.872%
2026-06-09	46.5000	46.5000	46.5000	46.5000	+19.231%	1	408	-62.151%
2026-06-08	39.0000	39.0000	39.0000	39.0000	+1.010%	1	409	-54.872%
2026-06-05	44.0000	45.0000	36.4500	38.6100	-22.501%	62	408	-54.416%
2026-06-04	38.9500	51.0500	38.9500	49.8200	+33.209%	68	446	-64.673%
2026-06-03	32.8500	37.4000	32.8500	37.4000	+1.081%	64	503	-52.941%
2026-06-02	38.6500	38.6500	37.0000	37.0000	-19.983%	13	508	-52.432%
2026-06-01	43.4000	46.2400	42.3000	46.2400	+9.314%	37	505	-61.938%
2026-05-29	35.3200	42.3000	35.2000	42.3000	+30.515%	12	516	-58.392%
2026-05-28	28.6200	32.4100	28.6200	32.4100	+16.248%	36	520	-45.696%
2026-05-27	24.0000	28.6000	24.0000	27.8800	+34.038%	143	504	-36.872%
2026-05-26	19.3800	21.4000	19.0000	20.8000	+5.584%	62	437	-15.385%
2026-05-22	20.5000	21.2000	19.7000	19.7000	-20.307%	48	439	-10.660%
2026-05-21	22.0000	26.0000	21.6500	24.7200	+12.466%	44	405	-28.803%
2026-05-20	23.0500	23.0500	21.1000	21.9800	-21.500%	119	405	-19.927%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-7.591%	1	362	-37.143%
2026-05-18	30.0800	30.3000	28.8100	30.3000	+14.340%	6	362	-41.914%
2026-05-15	26.5000	26.5000	26.5000	26.5000	-4.916%	1	362	-33.585%
2026-05-14	25.0200	29.0000	25.0200	27.8700	+2.463%	4	362	-36.850%
2026-05-13	26.1500	27.2000	26.1500	27.2000	+5.631%	3	361	-35.294%
2026-05-12	29.0000	29.0000	25.1000	25.7500	-17.468%	6	361	-31.650%
2026-05-11	33.0000	33.0000	30.7500	31.2000	-12.678%	8	361	-43.590%
2026-05-07	35.7300	35.7300	35.7300	35.7300	-3.952%	1	363	-50.742%
2026-05-06	36.0800	37.2000	36.0800	37.2000	-6.884%	3	363	-52.688%
2026-05-05	42.0000	42.0000	39.9500	39.9500	+7.885%	11	360	-55.945%
2026-05-04	43.7500	43.7500	37.0300	37.0300	-5.967%	15	370	-52.471%
2026-05-01	33.2200	41.6500	32.5000	39.3800	+44.673%	45	419	-55.307%
2026-04-30	26.0500	27.3500	25.1900	27.2200	-3.544%	68	419	-35.342%
2026-04-28	28.5000	30.1900	27.6000	28.2200	-9.696%	37	459	-37.633%
2026-04-24	29.8500	31.2500	29.8500	31.2500	-9.420%	3	429	-43.680%
2026-04-23	33.6800	34.5000	33.6800	34.5000	-8.000%	4	428	-48.986%
2026-04-22	36.2500	37.5000	36.2500	37.5000	+1.626%	2	429	-53.067%
2026-04-21	36.9000	36.9000	36.9000	36.9000	-2.895%	2	428	-52.304%
2026-04-20	37.2000	38.0000	37.2000	38.0000	+0.662%	3	428	-53.684%
2026-04-17	40.8800	40.8800	37.7500	37.7500	+0.667%	6	429	-53.377%
2026-04-16	36.5000	37.5000	36.5000	37.5000	+4.167%	4	430	-53.067%
2026-04-15	35.9000	36.0000	35.6700	36.0000	+9.356%	4	426	-51.111%
2026-04-14	32.9500	33.0000	32.0800	32.9200	+9.917%	6	426	-46.537%
2026-04-13	24.5300	29.9500	24.5300	29.9500	+24.688%	5	425	-41.235%
2026-04-10	22.7000	24.0200	22.7000	24.0200	+8.198%	8	422	-26.728%
2026-04-09	22.9100	23.1000	22.2000	22.2000	-21.416%	14	422	-20.721%
2026-04-08	30.2600	30.2600	28.2500	28.2500	+8.863%	6	431	-37.699%
2026-04-07	25.6300	25.9500	25.6300	25.9500	+1.367%	3	434	-32.177%
2026-04-06	25.6000	25.6000	25.6000	25.6000	+6.136%	10	434	-31.250%
2026-04-02	24.0000	24.3600	24.0000	24.1200	-2.545%	30	435	-27.032%
2026-04-01	25.1200	25.1200	24.7500	24.7500	+8.315%	11	435	-28.889%
2026-03-31	21.4500	23.9500	21.4500	22.8500	+29.096%	11	425	-22.976%
2026-03-30	18.3500	19.0000	17.5000	17.7000	+1.143%	48	426	-0.565%
2026-03-27	18.4300	18.4300	17.2500	17.5000	-12.500%	24	435	+0.571%
2026-03-26	18.5400	20.0000	18.2400	20.0000	-17.012%	5	432	-12.000%
2026-03-24	24.6800	24.6800	24.1000	24.1000	-15.439%	16	432	-26.971%
2026-03-18	29.2200	29.2200	28.5000	28.5000	-7.437%	3	431	-38.246%
2026-03-17	30.8200	30.8200	30.7900	30.7900	+25.112%	2	432	-42.839%
2026-03-16	24.6100	24.6100	24.6100	24.6100	+4.723%	1	431	-28.484%
2026-03-13	23.8800	23.8900	23.5000	23.5000	-12.182%	6	431	-25.106%
2026-03-12	26.7700	26.7700	26.7600	26.7600	+6.190%	2	430	-34.230%
2026-03-11	25.8000	25.8000	25.2000	25.2000	-1.563%	6	429	-30.159%
2026-03-10	26.5300	26.5300	25.6000	25.6000	+1.587%	6	428	-31.250%
2026-03-09	24.5500	25.8000	24.5500	25.2000	-10.954%	5	425	-30.159%
2026-03-06	28.7900	28.7900	28.3000	28.3000	-19.853%	2	428	-37.809%
2026-03-05	35.3100	35.3100	35.3100	35.3100	+8.081%	6	428	-50.156%
2026-03-04	32.6700	32.6700	32.6700	32.6700	+10.409%	2	428	-46.128%
2026-03-03	28.3900	29.5900	28.3900	29.5900	-6.803%	3	428	-40.520%
2026-03-02	31.7500	31.7500	31.7500	31.7500	+4.441%	1	428	-44.567%
2026-02-27	33.0000	33.0000	30.4000	30.4000	-13.217%	71	429	-42.105%
2026-02-26	35.3300	37.8000	35.0000	35.0300	+16.767%	9	359	-49.757%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-3.382%	2	355	-41.333%
2026-02-24	31.0500	31.0500	31.0500	31.0500	-0.449%	1	355	-43.317%
2026-02-23	32.2000	32.2100	31.1900	31.1900	-10.037%	23	354	-43.572%
2026-02-20	34.0000	34.7300	34.0000	34.6700	+11.839%	17	363	-49.236%
2026-02-19	32.6000	32.6000	31.0000	31.0000	-6.061%	12	364	-43.226%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+11.864%	2	363	-46.667%
2026-02-13	28.2000	29.5000	28.2000	29.5000	+20.408%	19	348	-40.339%
2026-02-12	26.8000	26.8000	24.0300	24.5000	-15.517%	20	348	-28.163%
2026-02-11	34.8000	34.8000	29.0000	29.0000	-19.556%	8	347	-39.310%
2026-02-10	35.5000	37.3500	35.0000	36.0500	+17.810%	42	341	-51.179%
2026-02-09	31.9500	31.9500	30.6000	30.6000	+2.754%	4	326	-42.484%
2026-02-06	37.2500	37.2500	29.7500	29.7800	-24.320%	44	329	-40.900%
2026-02-05	38.8300	39.3500	38.8300	39.3500	+0.383%	10	305	-55.273%
2026-02-04	35.0000	39.2000	35.0000	39.2000	-23.152%	7	297	-55.102%
2026-02-03	51.0100	51.0100	51.0100	51.0100	-25.933%	1	297	-65.497%
2026-01-27	68.8700	68.8700	68.8700	68.8700	-41.764%	1	297	-74.445%
2026-01-14	118.2600	118.2600	118.2600	118.2600	+10.492%	3	298	-85.118%
2026-01-02	107.0300	107.0300	107.0300	107.0300	+6.742%	2	295	-83.556%
2025-12-31	97.6100	100.2700	97.6100	100.2700	+1.900%	3	292	-82.447%
2025-12-29	98.4000	98.4000	98.4000	98.4000	-12.533%	1	292	-82.114%
2025-12-18	112.5000	112.5000	112.5000	112.5000	+10.294%	1	293	-84.356%
2025-12-17	102.0000	102.0000	102.0000	102.0000	-7.273%	1	294	-82.745%
2025-12-10	110.0000	110.0000	110.0000	110.0000	+18.534%	1	295	-84.000%
2025-12-04	92.8000	92.8000	92.8000	92.8000	-6.263%	1	295	-81.034%
2025-12-03	99.0000	99.0000	99.0000	99.0000	+9.079%	1	295	-82.222%
2025-11-28	90.7500	90.7600	90.7500	90.7600	+37.766%	2	295	-80.608%
2025-11-21	64.9900	65.8800	64.9900	65.8800	-2.110%	4	295	-73.285%
2025-11-17	67.4600	67.4600	67.3000	67.3000	-1.752%	2	293	-73.848%
2025-11-06	68.5000	68.5000	68.5000	68.5000	-5.842%	2	293	-74.307%
2025-11-05	72.0000	72.7500	72.0000	72.7500	+2.827%	2	294	-75.808%
2025-11-04	75.0000	75.0000	70.5700	70.7500	-10.737%	3	296	-75.124%
2025-11-03	78.8800	79.2600	78.8800	79.2600	-0.614%	2	298	-77.795%
2025-10-30	80.1500	80.1500	79.7500	79.7500	-5.116%	2	298	-77.931%
2025-10-21	84.0500	84.0500	84.0500	84.0500	-0.674%	1	298	-79.060%
2025-10-20	84.6200	84.6200	84.6200	84.6200	+14.973%	2	298	-79.201%
2025-10-17	80.0000	80.0000	73.4500	73.6000	-6.266%	3	298	-76.087%
2025-10-16	75.8000	78.5200	75.8000	78.5200	-4.244%	2	299	-77.585%
2025-10-14	82.0000	82.0000	82.0000	82.0000	+1.548%	1	299	-78.537%
2025-10-10	89.0000	89.0000	80.7500	80.7500	-10.872%	4	299	-78.204%
2025-10-09	89.1000	90.6000	89.1000	90.6000	+0.443%	2	296	-80.574%
2025-10-06	90.2000	90.2000	90.2000	90.2000	+3.917%	1	295	-80.488%
2025-10-02	86.8000	86.8000	86.8000	86.8000	+2.238%	1	294	-79.724%
2025-10-01	85.0000	85.0000	84.9000	84.9000	-18.733%	2	294	-79.270%
2025-09-30	103.4500	104.4700	103.4500	104.4700	-22.037%	2	292	-83.153%
2025-09-19	130.0000	134.0000	130.0000	134.0000	-11.894%	2	293	-86.866%
2025-09-18	149.1600	152.0900	149.1600	152.0900	+19.090%	11	292	-88.428%
2025-09-17	127.7100	127.7100	127.7100	127.7100	-5.714%	1	282	-86.219%
2025-09-11	135.4500	135.4500	135.4500	135.4500	+23.305%	2	283	-87.006%
2025-09-08	109.8500	109.8500	109.8500	109.8500	+2.291%	2	283	-83.978%
2025-09-04	107.3900	107.3900	107.3900	107.3900	+1.264%	1	283	-83.611%
2025-09-03	106.0500	106.0500	106.0500	106.0500	+9.783%	2	283	-83.404%
2025-09-02	94.5000	96.6000	92.8000	96.6000	+9.511%	93	283	-81.781%
2025-08-27	88.2100	88.2100	88.2100	88.2100	-8.086%	1	271	-80.048%
2025-08-26	95.9700	95.9700	95.9700	95.9700	-8.048%	1	271	-81.661%
2025-08-22	104.3700	104.3700	104.3700	104.3700	+16.290%	5	271	-83.137%
2025-08-20	89.7500	89.7500	89.7500	89.7500	-24.832%	11	271	-80.390%
2025-08-18	119.4000	119.4000	119.4000	119.4000	-0.084%	1	271	-85.260%
2025-08-15	119.6500	119.6500	119.5000	119.5000	+1.832%	2	272	-85.272%
2025-08-14	115.5500	117.3500	115.5500	117.3500	+14.298%	6	272	-85.002%
2025-08-12	102.6500	102.9400	102.5500	102.6700	+2.455%	24	278	-82.858%
2025-08-11	100.2500	100.5000	100.1600	100.2100	+11.966%	6	280	-82.437%
2025-08-06	85.8700	89.7100	85.8700	89.5000	+11.526%	7	280	-80.335%
2025-08-05	86.0000	86.0000	80.2500	80.2500	-1.170%	9	281	-78.069%
2025-08-04	74.0000	81.2000	74.0000	81.2000	+13.566%	3	282	-78.325%
2025-08-01	72.0000	76.1000	65.0000	71.5000	+41.221%	23	282	-75.385%
2025-07-31	50.0000	50.6300	49.0000	50.6300	+11.890%	57	280	-65.238%
2025-07-28	45.2500	45.2500	45.2500	45.2500	+1.823%	50	278	-61.105%
2025-07-25	45.5000	45.5000	44.0100	44.4400	+6.443%	59	228	-60.396%
2025-07-23	46.0000	46.0000	41.7500	41.7500	-2.907%	54	221	-57.844%
2025-07-22	40.5000	43.0000	40.5000	43.0000	-1.602%	52	218	-59.070%
2025-07-21	43.3000	43.7000	43.3000	43.7000	+4.545%	3	168	-59.725%
2025-07-17	40.7900	41.8000	40.7500	41.8000	+3.851%	8	166	-57.895%
2025-07-16	39.5000	40.2700	39.5000	40.2500	-5.694%	102	161	-56.273%
2025-07-15	42.6800	42.6800	42.6800	42.6800	-4.711%	1	119	-58.763%
2025-07-08	45.5000	45.9000	44.7900	44.7900	-10.420%	54	118	-60.706%
2025-07-07	48.2000	50.0000	48.2000	50.0000	-10.873%	100	68	-64.800%
2025-07-02	56.1000	56.1000	56.1000	56.1000	+15.313%	1	31	-68.627%
2025-07-01	48.6500	48.6500	48.6500	48.6500	+11.455%	2	30	-63.823%
2025-06-24	43.6500	43.6500	43.6500	43.6500	-6.028%	1	28	-59.679%
2025-06-20	46.8000	46.8000	46.4500	46.4500	+7.275%	10	28	-62.110%
2025-06-18	44.9000	44.9500	43.3000	43.3000	+9.537%	15	12	-59.353%
2025-06-17	41.9000	41.9000	39.5300	39.5300	+19.788%	8	12	-55.477%
2025-06-16	33.0000	33.0000	33.0000	33.0000	+8.911%	5	7	-46.667%
2025-06-13	30.1500	30.4500	30.1500	30.3000	0.000%	8	4	-41.914%

.dark-mode .h1Mt9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1Mt9V{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918C150RDDT Sep 18 2026 150.00 Call (RDDT260918C00150000)option OPRA

RDDT20260918C150
RDDT Sep 18 2026 150.00 Call (RDDT260918C00150000)
option OPRA