Dark

RDDT20260918C300
RDDT Sep 18 2026 300.00 Call (RDDT260918C00300000)
option OPRA

EOD

Aug 3, 2026

0.1700+1600.000%(+0.1600)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1800	0.3900	0.1200	0.1700	+1,600.000%	96	451	0.000%
2026-07-31	0.1200	0.2500	0.0100	0.0100	-98.947%	34	449	+1,600.000%
2026-07-30	0.8100	0.9800	0.7800	0.9500	-9.524%	75	458	-82.105%
2026-07-29	1.2000	1.2000	0.9200	1.0500	-2.778%	16	404	-83.810%
2026-07-28	0.8400	1.0800	0.8400	1.0800	-7.692%	52	408	-84.259%
2026-07-27	1.1000	1.3000	1.1000	1.1700	+24.468%	70	449	-85.470%
2026-07-24	1.0000	1.0000	0.9400	0.9400	-22.951%	11	403	-81.915%
2026-07-23	1.5000	1.5000	1.2200	1.2200	-1.613%	7	394	-86.066%
2026-07-22	1.1800	1.2400	1.1500	1.2400	-48.760%	4	388	-86.290%
2026-07-20	1.9500	2.4200	1.9500	2.4200	+18.627%	12	388	-92.975%
2026-07-17	1.8500	2.0400	1.8500	2.0400	-27.143%	6	388	-91.667%
2026-07-16	3.5100	3.5100	2.8000	2.8000	-34.118%	5	384	-93.929%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-8.602%	2	385	-96.000%
2026-07-14	4.9000	4.9000	4.6500	4.6500	-3.125%	14	385	-96.344%
2026-07-13	4.9500	4.9900	4.8000	4.8000	+20.000%	9	385	-96.458%
2026-07-10	5.6900	5.6900	4.0000	4.0000	-10.314%	12	378	-95.750%
2026-07-09	4.4600	4.4600	4.4600	4.4600	-16.479%	1	368	-96.188%
2026-07-08	5.3400	5.3400	5.3400	5.3400	-16.563%	1	369	-96.816%
2026-07-07	7.1000	7.1000	6.0000	6.4000	-10.739%	44	370	-97.344%
2026-07-06	5.3500	7.5000	5.3500	7.1700	+53.863%	23	372	-97.629%
2026-07-02	6.4000	7.0000	4.6600	4.6600	-30.963%	13	354	-96.352%
2026-07-01	3.6300	6.7500	3.3000	6.7500	+125.000%	50	354	-97.481%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+38.249%	2	365	-94.333%
2026-06-26	1.7900	2.1700	1.7900	2.1700	+27.647%	4	365	-92.166%
2026-06-25	1.7000	1.7000	1.7000	1.7000	-22.374%	1	363	-90.000%
2026-06-24	2.3400	2.3400	2.1900	2.1900	-12.400%	7	363	-92.237%
2026-06-23	2.8200	2.8200	2.5000	2.5000	-23.077%	3	356	-93.200%
2026-06-22	2.7000	3.2500	2.7000	3.2500	-16.667%	11	354	-94.769%
2026-06-18	3.3000	3.9000	3.3000	3.9000	+25.806%	3	350	-95.641%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-11.429%	1	350	-94.516%
2026-06-16	4.2000	4.2000	3.5000	3.5000	-10.714%	5	350	-95.143%
2026-06-15	3.0000	4.0700	3.0000	3.9200	+47.925%	43	309	-95.663%
2026-06-12	2.2000	2.6500	2.2000	2.6500	-19.940%	23	309	-93.585%
2026-06-11	3.1300	3.3100	3.1300	3.3100	-19.268%	3	309	-94.864%
2026-06-10	4.0000	4.1000	3.9500	4.1000	-7.658%	28	311	-95.854%
2026-06-09	5.7000	5.7000	3.8000	4.4400	+6.988%	15	308	-96.171%
2026-06-08	4.2000	4.2000	4.0800	4.1500	-6.532%	7	305	-95.904%
2026-06-05	7.2000	7.2000	4.4400	4.4400	-32.625%	63	308	-96.171%
2026-06-04	5.8000	6.8500	5.7000	6.5900	+93.824%	22	312	-97.420%
2026-06-03	2.9500	3.4000	2.9500	3.4000	-12.821%	12	316	-95.000%
2026-06-02	3.7000	3.9000	3.7000	3.9000	-24.272%	2	305	-95.641%
2026-06-01	4.4000	5.9000	4.4000	5.1500	+25.610%	59	305	-96.699%
2026-05-29	3.5500	4.2000	3.5500	4.1000	+95.238%	13	294	-95.854%
2026-05-28	2.1500	2.2500	2.1000	2.1000	-6.250%	6	294	-91.905%
2026-05-27	2.5500	2.5500	2.2400	2.2400	+72.308%	24	292	-92.411%
2026-05-26	1.2500	1.3600	1.2500	1.3000	+8.333%	17	270	-86.923%
2026-05-22	1.1900	1.2000	1.1900	1.2000	-29.412%	2	255	-85.833%
2026-05-21	1.3500	1.7000	1.3500	1.7000	+30.769%	6	253	-90.000%
2026-05-20	1.3500	1.3500	1.3000	1.3000	-37.500%	2	253	-86.923%
2026-05-18	1.9600	2.0800	1.9600	2.0800	+1.463%	51	253	-91.827%
2026-05-15	1.8700	2.1000	1.6400	2.0500	+28.125%	19	253	-91.707%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-7.514%	1	236	-89.375%
2026-05-13	1.6900	1.7300	1.6900	1.7300	+0.581%	2	236	-90.173%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-14.000%	10	236	-90.116%
2026-05-08	2.3000	2.3000	2.0000	2.0000	-38.462%	42	236	-91.500%
2026-05-06	3.0000	3.3300	2.9800	3.2500	-16.667%	53	246	-94.769%
2026-05-05	3.8800	4.7000	3.8500	3.9000	+2.632%	48	260	-95.641%
2026-05-04	4.1300	4.1300	3.8000	3.8000	-7.317%	2	251	-95.526%
2026-05-01	3.3000	4.1000	3.3000	4.1000	+50.183%	26	257	-95.854%
2026-04-30	2.2900	2.7300	2.2800	2.7300	+11.429%	3	257	-93.773%
2026-04-29	2.4500	2.4500	2.4500	2.4500	-1.210%	3	258	-93.061%
2026-04-28	2.8000	2.9200	2.4800	2.4800	-42.326%	4	258	-93.145%
2026-04-27	3.8000	4.3000	3.8000	4.3000	+32.308%	7	257	-96.047%
2026-04-24	3.1700	3.2500	3.1700	3.2500	+1.562%	5	258	-94.769%
2026-04-23	3.6000	3.6000	3.2000	3.2000	-28.090%	6	255	-94.688%
2026-04-22	4.2000	4.4500	4.2000	4.4500	+14.103%	4	253	-96.180%
2026-04-21	4.5000	4.5000	3.9000	3.9000	-17.895%	8	252	-95.641%
2026-04-20	4.5000	4.8500	4.5000	4.7500	-3.061%	9	252	-96.421%
2026-04-17	5.1200	5.1500	4.9000	4.9000	+7.692%	34	251	-96.531%
2026-04-16	4.9000	4.9000	4.5500	4.5500	+8.333%	24	261	-96.264%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+13.208%	2	268	-95.952%
2026-04-14	3.5400	3.7100	3.5400	3.7100	+27.931%	2	270	-95.418%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-26.020%	2	269	-94.138%
2026-04-08	3.7800	3.9300	3.7800	3.9200	+51.938%	15	269	-95.663%
2026-04-01	2.6000	2.6100	2.5800	2.5800	+11.688%	50	256	-93.411%
2026-03-31	2.0000	2.3100	2.0000	2.3100	+21.579%	5	262	-92.641%
2026-03-30	1.9400	1.9500	1.8500	1.9000	+3.825%	58	262	-91.053%
2026-03-27	1.6200	1.8300	1.6200	1.8300	-2.139%	4	233	-90.710%
2026-03-26	2.4000	2.4000	1.8500	1.8700	-33.688%	17	235	-90.909%
2026-03-24	2.8200	2.8200	2.8200	2.8200	-6.623%	2	236	-93.972%
2026-03-23	3.0200	3.0200	3.0200	3.0200	-7.362%	2	237	-94.371%
2026-03-20	3.2600	3.2600	3.2600	3.2600	-14.211%	50	235	-94.785%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+18.750%	2	260	-95.526%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+10.345%	1	260	-94.688%
2026-03-13	2.9800	2.9800	2.9000	2.9000	-9.657%	7	260	-94.138%
2026-03-12	3.2100	3.2100	3.2100	3.2100	-6.957%	1	258	-94.704%
2026-03-11	3.3000	3.4500	3.3000	3.4500	-14.815%	2	258	-95.072%
2026-03-10	4.0500	4.0500	4.0500	4.0500	+11.878%	1	258	-95.802%
2026-03-09	3.8600	3.8600	3.3500	3.6200	-32.336%	60	259	-95.304%
2026-03-05	5.8000	5.8000	5.3500	5.3500	+7.000%	2	215	-96.822%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+10.619%	10	213	-96.600%
2026-03-03	4.3000	4.5200	4.2500	4.5200	-8.687%	4	213	-96.239%
2026-03-02	4.9500	4.9500	4.9500	4.9500	-10.000%	1	213	-96.566%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-5.172%	5	212	-96.909%
2026-02-26	5.2900	5.8000	5.2900	5.8000	+1.754%	9	209	-97.069%
2026-02-25	5.5800	5.7000	5.4500	5.7000	-0.350%	11	201	-97.018%
2026-02-18	5.7200	5.7200	5.7200	5.7200	+8.952%	1	201	-97.028%
2026-02-13	5.1500	5.2500	5.1500	5.2500	+28.049%	6	202	-96.762%
2026-02-12	4.5000	5.0000	4.1000	4.1000	-24.074%	11	202	-95.854%
2026-02-11	6.4000	6.4000	5.4000	5.4000	-22.857%	5	202	-96.852%
2026-02-10	6.2000	7.7700	6.2000	7.0000	+12.000%	9	200	-97.571%
2026-02-09	5.7000	6.2500	5.7000	6.2500	+8.696%	25	201	-97.280%
2026-02-06	8.5600	8.5600	5.7500	5.7500	-35.754%	5	184	-97.043%
2026-02-05	8.2500	8.9500	8.2500	8.9500	+10.222%	4	182	-98.101%
2026-02-04	10.1000	10.1000	7.8000	8.1200	-26.115%	13	186	-97.906%
2026-02-03	11.2900	11.5000	10.7100	10.9900	-16.931%	17	190	-98.453%
2026-02-02	13.3000	13.3000	13.2300	13.2300	-5.500%	5	188	-98.715%
2026-01-30	16.1000	16.1500	14.0000	14.0000	-17.355%	12	189	-98.786%
2026-01-29	16.9400	16.9400	16.9400	16.9400	-5.363%	2	183	-98.996%
2026-01-28	18.6000	19.0000	17.4100	17.9000	-9.367%	8	181	-99.050%
2026-01-27	20.4000	20.4000	18.2800	19.7500	-21.471%	10	180	-99.139%
2026-01-26	23.4800	25.1500	23.4800	25.1500	+0.600%	21	179	-99.324%
2026-01-23	25.0000	25.0000	25.0000	25.0000	+8.696%	3	179	-99.320%
2026-01-21	25.0300	25.0300	23.0000	23.0000	-33.237%	9	177	-99.261%
2026-01-16	35.0000	35.0000	34.4500	34.4500	+7.656%	4	170	-99.507%
2026-01-15	36.5000	36.5000	31.2600	32.0000	-28.251%	13	170	-99.469%
2026-01-14	44.0900	44.6000	44.0900	44.6000	-7.488%	2	166	-99.619%
2026-01-13	45.0000	48.2100	45.0000	48.2100	+15.170%	7	166	-99.647%
2026-01-12	41.8600	41.8600	41.8600	41.8600	+14.372%	65	164	-99.594%
2026-01-09	48.5500	48.5500	36.0000	36.6000	-22.177%	4	99	-99.536%
2026-01-08	47.0000	47.0300	46.6200	47.0300	-2.021%	4	100	-99.639%
2026-01-07	44.3600	48.0000	44.3600	48.0000	+11.498%	9	99	-99.646%
2026-01-06	42.5500	43.0500	42.5500	43.0500	+7.170%	2	100	-99.605%
2026-01-05	42.4500	42.4500	40.1700	40.1700	+8.714%	11	100	-99.577%
2026-01-02	34.0000	36.9500	34.0000	36.9500	+8.645%	4	100	-99.540%
2025-12-31	34.0500	34.0600	33.9800	34.0100	-6.949%	70	114	-99.500%
2025-12-30	36.5500	36.5500	36.5500	36.5500	+2.238%	2	114	-99.535%
2025-12-29	33.8800	35.7500	33.8800	35.7500	+8.994%	3	113	-99.524%
2025-12-26	32.8000	32.8000	32.8000	32.8000	-9.141%	1	116	-99.482%
2025-12-23	36.1000	36.1000	36.1000	36.1000	-7.055%	1	115	-99.529%
2025-12-19	40.0000	40.0000	38.8300	38.8400	-12.523%	33	114	-99.562%
2025-12-18	43.1000	44.4000	43.1000	44.4000	+34.954%	2	86	-99.617%
2025-12-16	32.9000	32.9000	32.9000	32.9000	-14.077%	1	87	-99.483%
2025-12-12	38.2900	38.2900	38.2900	38.2900	+0.763%	1	86	-99.556%
2025-12-11	38.0000	38.0000	38.0000	38.0000	-10.398%	1	86	-99.553%
2025-12-08	40.2100	42.4100	40.2100	42.4100	+5.893%	4	85	-99.599%
2025-12-05	41.2900	41.2900	40.0500	40.0500	+12.658%	2	85	-99.576%
2025-12-04	35.5500	35.5500	35.5500	35.5500	-10.678%	5	85	-99.522%
2025-12-02	39.8000	39.8000	39.8000	39.8000	+5.739%	1	85	-99.573%
2025-12-01	36.4300	38.7400	36.4300	37.6400	+24.801%	15	84	-99.548%
2025-11-25	30.4000	31.0000	30.1600	30.1600	+38.032%	3	89	-99.436%
2025-11-20	21.8500	21.8500	21.8500	21.8500	-18.470%	1	89	-99.222%
2025-11-14	26.8000	26.8000	26.8000	26.8000	+9.836%	1	89	-99.366%
2025-11-13	24.0400	24.4000	24.0400	24.4000	-15.978%	4	90	-99.303%
2025-11-12	29.0400	29.0400	29.0400	29.0400	-8.679%	1	93	-99.415%
2025-11-11	31.8000	31.8000	31.8000	31.8000	+6.497%	3	97	-99.465%
2025-11-10	28.5000	30.6000	28.5000	29.8600	+51.190%	5	97	-99.431%
2025-11-07	19.7500	19.7500	19.7500	19.7500	-17.708%	1	96	-99.139%
2025-11-06	26.5700	26.5700	24.0000	24.0000	-12.822%	2	97	-99.292%
2025-11-05	25.0500	27.5300	24.2900	27.5300	+11.098%	5	98	-99.382%
2025-11-04	26.0400	26.5200	24.7800	24.7800	-23.353%	10	98	-99.314%
2025-11-03	31.3700	32.3300	31.3700	32.3300	-13.208%	2	99	-99.474%
2025-10-31	39.5000	40.3000	37.2500	37.2500	+23.140%	11	99	-99.544%
2025-10-30	30.9600	31.0100	30.2500	30.2500	-12.471%	19	101	-99.438%
2025-10-29	34.5600	34.5600	34.5600	34.5600	-1.538%	1	107	-99.508%
2025-10-28	35.4900	35.7000	35.1000	35.1000	-6.400%	3	107	-99.516%
2025-10-27	38.4300	39.1500	36.7500	37.5000	+6.777%	21	107	-99.547%
2025-10-24	34.0600	35.1200	34.0600	35.1200	+27.895%	10	107	-99.516%
2025-10-22	26.8300	27.4600	26.8300	27.4600	-14.188%	22	106	-99.381%
2025-10-21	32.9000	32.9000	31.8000	32.0000	0.000%	24	99	-99.469%
2025-10-20	32.0000	32.0000	32.0000	32.0000	+19.492%	2	84	-99.469%
2025-10-17	27.4000	28.5000	26.0000	26.7800	-11.792%	11	83	-99.365%
2025-10-15	30.3600	30.3600	30.3600	30.3600	-6.843%	2	77	-99.440%
2025-10-10	32.8100	33.4800	32.5900	32.5900	-9.848%	6	75	-99.478%
2025-10-09	31.6000	36.1500	31.6000	36.1500	+14.038%	7	77	-99.530%
2025-10-08	32.9000	32.9000	29.4500	31.7000	-6.765%	15	77	-99.464%
2025-10-07	34.2500	34.2500	34.0000	34.0000	+4.359%	6	66	-99.500%
2025-10-06	31.6000	32.5800	31.0000	32.5800	-8.225%	5	69	-99.478%
2025-10-03	35.3800	35.8000	34.1000	35.5000	+14.553%	8	66	-99.521%
2025-10-02	32.5000	32.5000	30.9900	30.9900	-5.374%	6	64	-99.451%
2025-10-01	38.3000	38.3000	32.6000	32.7500	-25.399%	28	59	-99.481%
2025-09-30	42.5400	43.9000	42.0000	43.9000	-13.837%	9	50	-99.613%
2025-09-29	50.9500	50.9500	50.9500	50.9500	+13.222%	5	43	-99.666%
2025-09-26	48.5000	48.5000	45.0000	45.0000	-1.768%	2	43	-99.622%
2025-09-25	45.8100	45.8100	45.8100	45.8100	-6.510%	1	44	-99.629%
2025-09-24	49.5000	50.0000	49.0000	49.0000	-1.010%	9	44	-99.653%
2025-09-23	52.9000	52.9000	49.5000	49.5000	-14.655%	5	51	-99.657%
2025-09-22	58.0000	58.0000	58.0000	58.0000	-8.445%	1	50	-99.707%
2025-09-19	61.7500	63.3500	58.6000	63.3500	-5.207%	16	50	-99.732%
2025-09-18	71.5000	74.1500	66.8300	66.8300	+2.187%	10	43	-99.746%
2025-09-17	58.0000	66.7500	57.2200	65.4000	+2.219%	14	39	-99.740%
2025-09-16	63.9800	63.9800	63.9800	63.9800	+2.417%	1	32	-99.734%
2025-09-15	57.3500	62.4700	57.3500	62.4700	+13.996%	2	31	-99.728%
2025-09-12	54.8000	54.8000	54.8000	54.8000	-9.362%	1	30	-99.690%
2025-09-11	60.4600	60.4600	60.4600	60.4600	+11.756%	1	29	-99.719%
2025-09-10	51.2500	54.1000	51.2500	54.1000	+22.955%	12	29	-99.686%
2025-09-09	44.0000	44.0000	44.0000	44.0000	+0.917%	1	37	-99.614%
2025-09-05	43.6000	43.6000	43.6000	43.6000	+2.347%	5	36	-99.610%
2025-09-04	42.6000	42.6000	42.6000	42.6000	+7.848%	1	31	-99.601%
2025-09-03	40.0000	41.8500	39.5000	39.5000	+9.722%	12	30	-99.570%
2025-09-02	36.0000	36.0000	36.0000	36.0000	-4.762%	2	19	-99.528%
2025-08-28	35.9000	37.8000	35.9000	37.8000	-0.264%	4	18	-99.550%
2025-08-25	37.9000	37.9000	37.9000	37.9000	+4.408%	3	17	-99.551%
2025-08-22	36.3000	36.3000	36.3000	36.3000	-1.892%	2	17	-99.532%
2025-08-21	37.0000	37.0000	37.0000	37.0000	+2.778%	2	15	-99.541%
2025-08-20	33.4000	37.4800	33.3000	36.0000	-29.975%	5	15	-99.528%
2025-08-18	53.0600	53.0600	51.4100	51.4100	+2.676%	3	12	-99.669%
2025-08-14	50.0700	50.0700	50.0700	50.0700	+11.267%	1	11	-99.660%
2025-08-13	39.4500	45.0000	39.4500	45.0000	+8.173%	5	10	-99.622%
2025-08-12	39.8900	41.6000	39.8900	41.6000	+17.348%	4	9	-99.591%
2025-08-07	35.4500	35.4500	35.4500	35.4500	0.000%	5	5	-99.520%

.dark-mode .bz9Gk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bz9Gk2{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918C300RDDT Sep 18 2026 300.00 Call (RDDT260918C00300000)option OPRA

RDDT20260918C300
RDDT Sep 18 2026 300.00 Call (RDDT260918C00300000)
option OPRA