Dark

RDDT20260918C220
RDDT Sep 18 2026 220.00 Call (RDDT260918C00220000)
option OPRA

EOD

Aug 3, 2026

1.58+53.398%(+0.55)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.9000	1.7000	0.9000	1.5800	+53.398%	69	1,019	0.000%
2026-07-31	1.2000	1.4700	0.5700	1.0300	-85.793%	364	1,013	+53.398%
2026-07-30	7.0500	8.7000	6.8000	7.2500	-19.890%	46	889	-78.207%
2026-07-29	9.3000	10.0000	8.0400	9.0500	+9.036%	95	882	-82.541%
2026-07-28	8.5000	8.7500	7.2000	8.3000	-6.109%	146	851	-80.964%
2026-07-27	6.5500	9.7500	6.5500	8.8400	+40.317%	461	822	-82.127%
2026-07-24	6.0000	7.0000	6.0000	6.3000	-10.000%	38	952	-74.921%
2026-07-23	8.0500	9.4400	7.0000	7.0000	-8.257%	88	957	-77.429%
2026-07-22	7.3000	8.0200	6.6500	7.6300	-35.882%	563	961	-79.292%
2026-07-21	11.5000	12.4500	11.5000	11.9000	+5.310%	78	659	-86.723%
2026-07-20	10.6000	12.2000	10.4500	11.3000	0.000%	27	715	-86.018%
2026-07-17	10.4500	12.2500	9.8000	11.3000	-10.317%	33	721	-86.018%
2026-07-16	15.5300	16.5600	12.6000	12.6000	-28.934%	16	710	-87.460%
2026-07-15	17.2000	19.1500	15.4200	17.7300	-6.438%	33	710	-91.089%
2026-07-14	19.7300	19.7300	18.9500	18.9500	-7.108%	78	704	-91.662%
2026-07-13	19.6000	21.2000	19.6000	20.4000	+27.500%	105	641	-92.255%
2026-07-10	21.4000	21.4000	16.0000	16.0000	-12.184%	21	613	-90.125%
2026-07-09	16.7000	18.5500	16.7000	18.2200	+2.073%	15	608	-91.328%
2026-07-08	18.7900	18.7900	15.9000	17.8500	-15.403%	254	607	-91.148%
2026-07-07	23.0300	23.7000	21.1000	21.1000	-1.171%	110	431	-92.512%
2026-07-06	21.8000	25.1000	20.2000	21.3500	+12.368%	66	354	-92.600%
2026-07-02	20.9500	20.9500	14.9500	19.0000	-14.414%	180	258	-91.684%
2026-07-01	13.5000	23.4500	13.5000	22.2000	+113.462%	144	258	-92.883%
2026-06-30	11.2000	11.2000	10.4000	10.4000	-14.050%	2	289	-84.808%
2026-06-29	12.1000	12.1000	12.1000	12.1000	+27.368%	2	291	-86.942%
2026-06-26	9.0000	9.5000	9.0000	9.5000	+41.159%	4	290	-83.368%
2026-06-25	6.8500	7.2300	6.4500	6.7300	-16.085%	12	290	-76.523%
2026-06-24	8.8500	8.9000	7.4700	8.0200	-30.862%	8	291	-80.299%
2026-06-23	11.2100	11.7000	10.1500	11.6000	+15.423%	16	291	-86.379%
2026-06-22	10.5000	13.8500	10.0500	10.0500	-19.920%	34	285	-84.279%
2026-06-18	10.2000	12.5500	10.2000	12.5500	+24.504%	13	268	-87.410%
2026-06-17	10.4500	11.7500	9.9000	10.0800	-25.609%	16	268	-84.325%
2026-06-16	13.3000	13.5500	13.3000	13.5500	-10.855%	2	268	-88.339%
2026-06-15	11.2000	15.2000	11.2000	15.2000	+74.713%	46	277	-89.605%
2026-06-12	10.2500	10.2500	8.4000	8.7000	-32.558%	32	277	-81.839%
2026-06-11	9.6000	12.9000	9.6000	12.9000	-4.797%	22	277	-87.752%
2026-06-10	13.9300	13.9300	13.5500	13.5500	-13.694%	6	267	-88.339%
2026-06-09	16.5000	17.5000	12.7000	15.7000	+16.383%	21	271	-89.936%
2026-06-08	13.0000	13.6300	12.7800	13.4900	-1.891%	12	266	-88.288%
2026-06-05	19.2500	19.2500	13.7500	13.7500	-29.487%	16	273	-88.509%
2026-06-04	15.1500	20.2000	15.1500	19.5000	+115.470%	24	262	-91.897%
2026-06-03	9.0500	9.0500	9.0500	9.0500	-22.650%	30	261	-82.541%
2026-06-02	13.3200	13.9000	11.7000	11.7000	-27.329%	22	290	-86.496%
2026-06-01	16.0000	17.5600	15.3100	16.1000	+18.382%	59	291	-90.186%
2026-05-29	11.6000	14.7000	11.6000	13.6000	+14.286%	18	307	-88.382%
2026-05-28	9.0000	11.9000	9.0000	11.9000	+41.667%	28	303	-86.723%
2026-05-27	6.0500	9.2500	6.0500	8.4000	+57.009%	4	289	-81.190%
2026-05-26	4.6500	5.5500	4.6500	5.3500	+15.054%	31	289	-70.467%
2026-05-22	5.0000	5.2800	4.6500	4.6500	-28.462%	81	304	-66.022%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+10.169%	1	248	-75.692%
2026-05-20	5.4500	5.9000	5.4500	5.9000	-25.316%	7	248	-73.220%
2026-05-19	8.1500	8.5000	7.8500	7.9000	-5.389%	21	256	-80.000%
2026-05-18	7.6400	8.3500	7.6400	8.3500	-0.120%	7	256	-81.078%
2026-05-15	7.8500	8.3600	7.8000	8.3600	+6.497%	16	256	-81.100%
2026-05-14	7.8500	7.8500	7.8500	7.8500	+9.028%	2	251	-79.873%
2026-05-13	6.6700	7.3500	6.6700	7.2000	+4.348%	6	251	-78.056%
2026-05-12	7.8400	7.8400	6.9000	6.9000	-12.548%	4	251	-77.101%
2026-05-11	7.8900	7.8900	7.8900	7.8900	-3.190%	1	251	-79.975%
2026-05-08	8.6000	9.3000	8.1500	8.1500	-20.874%	12	249	-80.613%
2026-05-07	10.7200	10.9000	10.3000	10.3000	-15.574%	8	252	-84.660%
2026-05-06	11.4900	12.2000	11.4900	12.2000	-11.658%	2	247	-87.049%
2026-05-05	12.8500	13.8100	12.8500	13.8100	+8.314%	11	248	-88.559%
2026-05-04	14.5000	14.5000	12.4500	12.7500	-9.058%	23	245	-87.608%
2026-05-01	11.5000	14.0200	11.1500	14.0200	+48.517%	22	241	-88.730%
2026-04-30	8.7000	9.4400	8.2500	9.4400	+7.886%	34	241	-83.263%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-31.641%	1	237	-81.943%
2026-04-27	12.8500	12.8500	12.8000	12.8000	+11.304%	3	237	-87.656%
2026-04-23	11.9000	11.9000	11.5000	11.5000	-14.179%	4	234	-86.261%
2026-04-22	13.4000	13.4000	13.4000	13.4000	-10.547%	1	230	-88.209%
2026-04-20	15.2500	15.3000	14.6500	14.9800	+7.384%	25	230	-89.453%
2026-04-17	14.3000	14.3000	13.9500	13.9500	-2.787%	9	252	-88.674%
2026-04-16	14.0000	14.3500	13.8500	14.3500	+5.128%	10	251	-88.990%
2026-04-15	13.3000	13.6500	13.1000	13.6500	+12.810%	5	254	-88.425%
2026-04-14	11.2000	12.1000	11.2000	12.1000	+17.476%	6	254	-86.942%
2026-04-13	8.9500	10.3000	8.9500	10.3000	+31.545%	44	257	-84.660%
2026-04-10	7.7700	7.8300	7.7700	7.8300	-0.886%	2	219	-79.821%
2026-04-09	8.0000	8.0000	7.4500	7.9000	-20.202%	14	218	-80.000%
2026-04-08	11.4200	11.5100	9.9000	9.9000	+17.857%	71	213	-84.040%
2026-04-07	8.2000	8.4000	8.1500	8.4000	-3.780%	3	226	-81.190%
2026-04-06	8.7300	8.7300	8.7300	8.7300	+8.853%	40	226	-81.901%
2026-04-02	8.0200	8.0200	8.0200	8.0200	+44.505%	1	190	-80.299%
2026-03-30	6.0200	6.0200	5.4400	5.5500	-0.359%	8	190	-71.532%
2026-03-27	5.5700	5.5700	5.5700	5.5700	-5.593%	1	193	-71.634%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-34.735%	3	193	-73.220%
2026-03-25	9.2400	9.2400	9.0400	9.0400	+7.619%	2	193	-82.522%
2026-03-24	8.4000	8.4000	8.4000	8.4000	-14.721%	1	192	-81.190%
2026-03-23	9.8500	9.8500	9.8500	9.8500	-1.500%	7	192	-83.959%
2026-03-20	10.2000	10.4000	10.0000	10.0000	+10.619%	4	189	-84.200%
2026-03-19	9.1500	9.1500	9.0400	9.0400	-11.805%	2	187	-82.522%
2026-03-17	11.7500	11.7500	10.2500	10.2500	+20.305%	3	187	-84.585%
2026-03-13	8.5300	8.5300	8.4300	8.5200	-11.710%	6	187	-81.455%
2026-03-12	9.6500	9.6500	9.6500	9.6500	+3.763%	2	191	-83.627%
2026-03-11	10.3600	10.3600	9.3000	9.3000	-4.615%	30	191	-83.011%
2026-03-09	9.8000	10.0500	9.7500	9.7500	-12.946%	3	191	-83.795%
2026-03-06	11.0500	11.3500	11.0500	11.2000	-15.280%	23	192	-85.893%
2026-03-04	12.2100	13.2200	12.2100	13.2200	+2.879%	3	198	-88.048%
2026-03-03	12.0800	12.8500	12.0800	12.8500	+0.234%	2	200	-87.704%
2026-02-27	12.8200	12.8200	12.8200	12.8200	-11.951%	1	200	-87.676%
2026-02-26	14.5500	14.5600	14.5500	14.5600	+6.355%	2	200	-89.148%
2026-02-25	13.6900	13.6900	13.6900	13.6900	+9.084%	1	200	-88.459%
2026-02-24	13.5900	13.5900	12.4500	12.5500	-13.149%	21	200	-87.410%
2026-02-23	15.3000	15.3000	14.4500	14.4500	-1.365%	5	202	-89.066%
2026-02-20	14.6500	14.6500	14.6500	14.6500	+1.384%	1	200	-89.215%
2026-02-18	13.0000	14.4500	13.0000	14.4500	+13.780%	5	199	-89.066%
2026-02-13	12.7000	12.7000	12.7000	12.7000	+20.493%	1	197	-87.559%
2026-02-12	10.9300	10.9300	10.5400	10.5400	-19.542%	3	197	-85.009%
2026-02-11	13.1000	13.1000	13.1000	13.1000	-17.558%	1	196	-87.939%
2026-02-06	19.2000	19.2000	14.3500	15.8900	-18.513%	6	195	-90.057%
2026-02-05	19.5000	19.5000	19.5000	19.5000	+11.429%	1	196	-91.897%
2026-02-04	18.8400	18.8400	17.0000	17.5000	-23.913%	13	195	-90.971%
2026-02-03	22.9100	23.0000	22.9100	23.0000	-35.484%	4	196	-93.130%
2026-01-29	35.6500	35.6500	35.6500	35.6500	-0.834%	10	192	-95.568%
2026-01-28	38.2000	38.2000	35.7500	35.9500	-6.258%	8	202	-95.605%
2026-01-27	38.0000	38.5300	36.7000	38.3500	-22.915%	44	208	-95.880%
2026-01-26	49.7500	49.7500	49.7500	49.7500	+3.971%	20	188	-96.824%
2026-01-23	47.8500	47.8500	47.8500	47.8500	+3.571%	1	168	-96.698%
2026-01-22	46.2000	46.2000	46.2000	46.2000	+0.108%	1	167	-96.580%
2026-01-21	48.8500	51.3000	46.1500	46.1500	-17.809%	34	168	-96.576%
2026-01-20	56.1500	56.1500	56.1500	56.1500	-5.551%	4	143	-97.186%
2026-01-16	59.4500	59.4500	59.4500	59.4500	+1.624%	1	146	-97.342%
2026-01-15	66.7500	66.7500	58.5000	58.5000	-27.103%	4	146	-97.299%
2026-01-13	80.2500	80.2500	80.1500	80.2500	+15.054%	26	144	-98.031%
2026-01-12	69.7200	69.7500	69.7200	69.7500	-13.408%	4	134	-97.735%
2026-01-07	78.0000	80.5500	78.0000	80.5500	+5.681%	3	134	-98.038%
2026-01-06	71.3000	76.2200	69.0200	76.2200	+9.120%	3	135	-97.927%
2026-01-05	69.8500	69.8500	69.8500	69.8500	+5.323%	7	129	-97.738%
2026-01-02	66.3200	66.3200	66.3200	66.3200	+10.441%	1	129	-97.618%
2025-12-31	60.0500	60.0500	60.0500	60.0500	-3.550%	1	131	-97.369%
2025-12-23	62.2600	62.2600	62.2600	62.2600	-12.801%	5	131	-97.462%
2025-12-18	71.4000	71.4000	71.4000	71.4000	+22.807%	10	131	-97.787%
2025-12-16	58.1400	58.1400	58.1400	58.1400	+0.241%	5	121	-97.282%
2025-12-15	55.0000	58.0000	54.5000	58.0000	-5.676%	40	120	-97.276%
2025-12-12	61.4900	61.4900	61.4900	61.4900	-13.187%	3	130	-97.430%
2025-12-10	70.8300	70.8300	70.8300	70.8300	+1.870%	2	133	-97.769%
2025-12-05	64.9100	69.5300	63.5000	69.5300	+23.873%	63	135	-97.728%
2025-12-04	56.1300	56.1300	56.1300	56.1300	-8.776%	2	197	-97.185%
2025-12-03	61.5300	61.5300	61.5300	61.5300	-0.790%	2	197	-97.432%
2025-12-02	64.9000	64.9000	61.9100	62.0200	+1.142%	11	197	-97.452%
2025-12-01	61.6600	61.6600	61.3200	61.3200	+6.440%	3	197	-97.423%
2025-11-28	57.6100	57.6100	57.6100	57.6100	+42.247%	2	197	-97.257%
2025-11-20	40.5000	40.5000	40.5000	40.5000	-0.148%	1	197	-96.099%
2025-11-19	40.5600	40.5600	40.5600	40.5600	+2.424%	1	196	-96.105%
2025-11-17	39.6900	39.6900	39.6000	39.6000	-7.195%	3	195	-96.010%
2025-11-13	47.3500	47.3500	40.9500	42.6700	-19.778%	5	196	-96.297%
2025-11-12	53.1900	53.1900	53.1900	53.1900	+19.394%	1	196	-97.030%
2025-11-07	43.8900	44.5500	43.8900	44.5500	+8.659%	6	196	-96.453%
2025-11-06	41.0000	41.0000	41.0000	41.0000	-12.785%	1	196	-96.146%
2025-11-05	41.4800	48.0000	41.4800	47.0100	+12.680%	4	195	-96.639%
2025-11-04	43.7000	43.7000	41.7200	41.7200	-16.426%	22	193	-96.213%
2025-11-03	49.9200	49.9200	49.9200	49.9200	-22.605%	1	188	-96.835%
2025-10-31	64.7500	64.7500	64.5000	64.5000	+12.821%	3	188	-97.550%
2025-10-29	57.0500	57.1700	57.0500	57.1700	-3.511%	3	187	-97.236%
2025-10-28	59.2500	59.2500	59.2500	59.2500	-2.629%	3	184	-97.333%
2025-10-27	63.5000	63.5000	60.8000	60.8500	+2.961%	13	181	-97.403%
2025-10-24	54.5000	59.1000	54.2500	59.1000	+8.840%	35	181	-97.327%
2025-10-20	55.0000	55.0000	54.3000	54.3000	+18.018%	2	176	-97.090%
2025-10-17	46.0100	46.0100	46.0100	46.0100	-10.747%	2	175	-96.566%
2025-10-15	51.5500	51.5500	51.5500	51.5500	+6.640%	1	177	-96.935%
2025-10-14	48.3400	48.3400	48.3400	48.3400	-8.792%	1	177	-96.731%
2025-10-13	52.3000	53.0000	52.3000	53.0000	0.000%	5	178	-97.019%
2025-10-10	54.5000	54.5000	53.0000	53.0000	-8.494%	2	182	-97.019%
2025-10-09	57.5000	58.0000	56.3300	57.9200	+11.342%	9	180	-97.272%
2025-10-08	49.8900	52.0200	49.8900	52.0200	-7.651%	9	177	-96.963%
2025-10-06	52.4000	57.4000	52.4000	56.3300	-2.879%	54	169	-97.195%
2025-10-03	58.3000	58.3000	56.7600	58.0000	+12.186%	4	119	-97.276%
2025-10-02	53.7500	54.1500	51.7000	51.7000	-6.000%	7	117	-96.944%
2025-10-01	61.4500	62.0000	55.0000	55.0000	-21.819%	14	112	-97.127%
2025-09-30	76.1900	76.1900	68.2000	70.3500	-9.506%	19	103	-97.754%
2025-09-29	77.0000	77.7400	77.0000	77.7400	+2.289%	3	85	-97.968%
2025-09-26	73.6700	76.0000	73.6700	76.0000	+2.772%	2	84	-97.921%
2025-09-25	73.9500	73.9500	73.9500	73.9500	-2.144%	1	84	-97.863%
2025-09-24	75.5700	75.5700	75.5700	75.5700	-8.189%	11	83	-97.909%
2025-09-23	82.6500	82.6500	82.3100	82.3100	-11.016%	2	83	-98.080%
2025-09-19	91.5300	92.5000	91.5300	92.5000	-14.786%	11	82	-98.292%
2025-09-18	107.1500	108.8200	107.1500	108.5500	+23.352%	18	71	-98.544%
2025-09-17	87.5900	88.4300	87.5900	88.0000	-7.998%	5	69	-98.205%
2025-09-15	88.6400	95.6500	88.6400	95.6500	+7.231%	3	65	-98.348%
2025-09-12	89.2000	89.2000	89.2000	89.2000	-1.978%	1	65	-98.229%
2025-09-11	91.0000	91.0000	91.0000	91.0000	-0.110%	2	64	-98.264%
2025-09-10	90.4500	91.1000	90.4500	91.1000	+24.863%	2	65	-98.266%
2025-09-08	72.9600	72.9600	72.9600	72.9600	+2.906%	2	65	-97.834%
2025-09-05	71.0500	71.0500	70.9000	70.9000	+2.014%	2	67	-97.772%
2025-09-04	69.5000	69.5000	69.5000	69.5000	+8.104%	1	66	-97.727%
2025-09-03	68.5000	68.5000	64.2600	64.2900	+11.712%	5	66	-97.542%
2025-09-02	57.5500	57.5500	57.5500	57.5500	-8.636%	1	66	-97.255%
2025-08-29	66.4000	66.4000	62.9900	62.9900	+0.703%	2	65	-97.492%
2025-08-28	58.0000	62.5500	58.0000	62.5500	+11.916%	4	65	-97.474%
2025-08-27	55.0000	55.8900	55.0000	55.8900	-7.436%	3	67	-97.173%
2025-08-26	60.6000	60.6000	60.3800	60.3800	-12.493%	2	65	-97.383%
2025-08-22	65.7900	69.0000	65.7900	69.0000	+15.675%	3	64	-97.710%
2025-08-20	61.0000	61.0000	54.5000	59.6500	-26.431%	6	62	-97.351%
2025-08-15	77.5000	81.0800	77.5000	81.0800	+11.834%	2	57	-98.051%
2025-08-13	67.2800	72.5000	67.2800	72.5000	+12.073%	3	57	-97.821%
2025-08-12	64.6900	64.6900	64.6900	64.6900	+0.968%	1	54	-97.558%
2025-08-11	64.0700	64.0700	64.0700	64.0700	+7.681%	1	55	-97.534%
2025-08-08	59.5000	59.5000	59.5000	59.5000	+9.880%	1	54	-97.345%
2025-08-07	56.7000	57.4000	54.1500	54.1500	+1.120%	25	53	-97.082%
2025-08-06	53.4000	54.5500	53.4000	53.5500	+9.734%	7	30	-97.049%
2025-08-05	53.5000	54.4500	48.8000	48.8000	+8.204%	31	31	-96.762%
2025-08-01	37.6700	45.1000	37.6700	45.1000	+86.287%	3	2	-96.497%
2025-07-24	24.3000	24.3000	24.2100	24.2100	0.000%	2	1	-93.474%

.dark-mode .znN6rl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znN6rl{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918C220RDDT Sep 18 2026 220.00 Call (RDDT260918C00220000)option OPRA

RDDT20260918C220
RDDT Sep 18 2026 220.00 Call (RDDT260918C00220000)
option OPRA