Dark

RDDT20260918P120
RDDT Sep 18 2026 120.00 Put (RDDT260918P00120000)
option OPRA

EOD

Aug 3, 2026

2.29-55.098%(-2.81)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.8000	5.0500	2.0900	2.2900	-55.098%	508	1,214	0.000%
2026-07-31	4.4000	6.6100	3.9000	5.1000	+155.000%	844	1,348	-55.098%
2026-07-30	2.0000	2.2000	1.7400	2.0000	-2.439%	100	734	+14.500%
2026-07-29	1.8700	2.0500	1.7000	2.0500	-4.206%	11	670	+11.707%
2026-07-28	2.4000	2.4400	2.1300	2.1400	-6.550%	16	666	+7.009%
2026-07-27	2.8000	2.8000	2.2100	2.2900	-30.606%	9	668	0.000%
2026-07-23	3.2300	3.6200	3.2300	3.3000	-8.333%	27	674	-30.606%
2026-07-22	3.7900	4.1000	3.5300	3.6000	+39.535%	65	680	-36.389%
2026-07-20	2.7600	2.7600	2.4000	2.5800	-11.034%	208	644	-11.240%
2026-07-17	2.7500	2.9000	2.7500	2.9000	+26.087%	7	446	-21.034%
2026-07-16	2.0500	2.3000	2.0500	2.3000	+17.949%	5	447	-0.435%
2026-07-15	1.7600	1.9500	1.7600	1.9500	-4.878%	12	442	+17.436%
2026-07-14	2.0500	2.0500	2.0500	2.0500	+5.128%	1	432	+11.707%
2026-07-13	1.9500	1.9500	1.9500	1.9500	-18.750%	1	433	+17.436%
2026-07-10	1.8100	2.4000	1.8100	2.4000	+14.833%	19	434	-4.583%
2026-07-09	2.4200	2.4200	2.0900	2.0900	-23.443%	5	452	+9.569%
2026-07-08	2.5800	2.9000	2.5800	2.7300	+20.796%	14	451	-16.117%
2026-07-06	2.5000	2.5000	2.2600	2.2600	-25.902%	13	450	+1.327%
2026-07-02	3.8500	3.8500	3.0500	3.0500	+6.643%	78	457	-24.918%
2026-07-01	3.6600	3.6600	2.8600	2.8600	-34.253%	8	457	-19.930%
2026-06-30	4.3500	4.3500	4.3500	4.3500	-39.161%	20	460	-47.356%
2026-06-26	7.1500	7.1500	7.1500	7.1500	0.000%	1	465	-67.972%
2026-06-25	7.1000	7.1500	7.1000	7.1500	+10.000%	11	464	-67.972%
2026-06-24	6.1000	6.5000	6.1000	6.5000	+12.652%	6	453	-64.769%
2026-06-23	5.3500	5.7700	5.3500	5.7700	+10.325%	4	448	-60.312%
2026-06-18	5.2400	5.2800	5.2000	5.2300	-4.909%	16	490	-56.214%
2026-06-17	4.9300	5.8900	4.8500	5.5000	+23.596%	62	490	-58.364%
2026-06-16	4.4000	4.5500	4.4000	4.4500	-5.319%	19	490	-48.539%
2026-06-15	4.8200	4.8200	4.5600	4.7000	-30.370%	223	567	-51.277%
2026-06-12	6.5500	7.4500	6.5500	6.7500	+27.358%	16	567	-66.074%
2026-06-09	5.2100	6.2000	5.0500	5.3000	-12.397%	25	567	-56.792%
2026-06-08	6.4600	6.4600	6.0500	6.0500	-3.662%	2	574	-62.149%
2026-06-05	5.0100	7.0000	5.0100	6.2800	+15.441%	280	575	-63.535%
2026-06-04	4.9500	5.5500	4.9000	5.4400	-15.000%	143	495	-57.904%
2026-06-02	5.5000	6.4000	5.5000	6.4000	+26.482%	16	583	-64.219%
2026-06-01	5.0600	5.0600	5.0600	5.0600	-20.315%	10	571	-54.743%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-7.837%	2	571	-63.937%
2026-05-28	8.7300	8.7300	6.8900	6.8900	-20.805%	340	573	-66.763%
2026-05-27	10.1000	10.1000	8.3900	8.7000	-16.905%	13	274	-73.678%
2026-05-26	11.1800	11.1800	10.4700	10.4700	-0.381%	3	264	-78.128%
2026-05-22	10.5000	10.9000	10.3800	10.5100	+9.479%	8	261	-78.211%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-2.538%	1	261	-76.146%
2026-05-20	9.9100	9.9100	9.7500	9.8500	+25.478%	3	261	-76.751%
2026-05-19	7.7000	8.1500	7.7000	7.8500	-1.258%	15	250	-70.828%
2026-05-18	7.4500	7.9500	7.4500	7.9500	+1.923%	44	250	-71.195%
2026-05-15	8.0500	8.2000	7.8000	7.8000	-11.364%	37	250	-70.641%
2026-05-13	8.9500	9.0600	8.8000	8.8000	-3.825%	12	232	-73.977%
2026-05-12	9.1500	9.1500	9.1500	9.1500	+14.375%	1	231	-74.973%
2026-05-11	8.3000	8.3000	8.0000	8.0000	+0.125%	5	231	-71.375%
2026-05-08	7.9900	7.9900	7.9900	7.9900	+5.132%	2	235	-71.339%
2026-05-07	7.5000	7.6000	7.5000	7.6000	+4.683%	10	234	-69.868%
2026-05-06	6.8800	7.2600	6.8800	7.2600	+10.671%	24	231	-68.457%
2026-05-05	6.5600	6.5600	6.5600	6.5600	-10.383%	1	215	-65.091%
2026-05-04	7.0500	7.5500	7.0500	7.3200	-1.745%	5	215	-68.716%
2026-05-01	8.7500	9.0000	7.4500	7.4500	-40.113%	14	217	-69.262%
2026-04-30	13.0000	13.2100	12.4400	12.4400	+0.323%	4	217	-81.592%
2026-04-28	12.7000	12.7000	12.4000	12.4000	+26.919%	2	214	-81.532%
2026-04-27	10.0000	10.0000	9.7700	9.7700	-10.776%	5	212	-76.561%
2026-04-23	10.9000	10.9500	10.9000	10.9500	+0.922%	11	216	-79.087%
2026-04-21	9.7500	10.8500	9.7500	10.8500	+9.596%	23	194	-78.894%
2026-04-17	10.0000	10.0000	9.9000	9.9000	-6.604%	2	194	-76.869%
2026-04-16	11.4200	11.4200	10.6000	10.6000	-8.225%	17	192	-78.396%
2026-04-15	11.5000	11.8000	11.4500	11.5500	-8.333%	38	196	-80.173%
2026-04-14	12.6000	12.6000	12.6000	12.6000	-16.056%	2	163	-81.825%
2026-04-13	14.9500	15.1000	14.9500	15.0100	-11.965%	17	164	-84.744%
2026-04-09	17.0500	17.0500	17.0500	17.0500	+19.649%	10	157	-86.569%
2026-04-08	14.2500	14.2500	14.2500	14.2500	-21.271%	1	152	-83.930%
2026-04-01	18.5000	18.5000	18.0000	18.1000	-18.468%	10	153	-87.348%
2026-03-31	22.2000	22.2000	22.2000	22.2000	-2.203%	1	146	-89.685%
2026-03-30	22.7000	22.7000	22.7000	22.7000	+2.529%	1	146	-89.912%
2026-03-26	22.7500	22.7500	22.1400	22.1400	+27.977%	12	147	-89.657%
2026-03-25	17.3100	17.3700	17.3000	17.3000	-2.370%	20	137	-86.763%
2026-03-23	17.7200	17.7200	17.7200	17.7200	-4.320%	18	145	-87.077%
2026-03-19	18.5400	18.5400	18.5200	18.5200	+7.674%	21	127	-87.635%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-18.676%	1	107	-86.686%
2026-03-13	20.0000	21.1500	20.0000	21.1500	+3.727%	3	108	-89.173%
2026-03-11	19.8700	20.3900	19.8700	20.3900	-0.293%	6	111	-88.769%
2026-03-09	21.0000	21.0000	20.4500	20.4500	+8.201%	6	106	-88.802%
2026-03-06	19.0000	19.0000	18.9000	18.9000	+5.000%	2	104	-87.884%
2026-03-05	15.9800	18.0000	15.9800	18.0000	+3.152%	5	102	-87.278%
2026-03-04	17.5000	17.5000	17.4500	17.4500	-6.585%	2	99	-86.877%
2026-03-03	18.6800	18.6800	18.6800	18.6800	+3.778%	1	99	-87.741%
2026-02-27	18.0000	18.0000	18.0000	18.0000	-1.099%	1	99	-87.278%
2026-02-19	18.2000	18.2000	18.2000	18.2000	-10.256%	1	98	-87.418%
2026-02-13	20.1000	20.3700	20.0500	20.2800	-12.094%	10	105	-88.708%
2026-02-12	22.0200	23.0700	22.0200	23.0700	+14.776%	7	105	-90.074%
2026-02-11	19.0800	20.1000	19.0800	20.1000	+5.236%	2	98	-88.607%
2026-02-10	19.1000	19.1000	19.1000	19.1000	-3.535%	1	96	-88.010%
2026-02-09	19.8000	19.8000	19.8000	19.8000	+11.424%	1	95	-88.434%
2026-02-06	17.7800	17.7800	17.7700	17.7700	-4.153%	10	94	-87.113%
2026-02-04	18.5400	18.5400	18.5400	18.5400	+55.668%	2	84	-87.648%
2026-02-03	11.6500	11.9100	11.6500	11.9100	+6.339%	22	84	-80.772%
2026-02-02	11.2000	11.2000	11.2000	11.2000	+4.673%	1	64	-79.554%
2026-01-30	10.7000	10.7000	10.7000	10.7000	+4.390%	1	63	-78.598%
2026-01-29	10.2500	10.2500	10.2500	10.2500	+5.670%	1	62	-77.659%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+1.998%	1	61	-76.392%
2026-01-27	9.5100	9.5100	9.5100	9.5100	+15.273%	1	60	-75.920%
2026-01-21	8.2500	8.2500	8.2500	8.2500	+30.952%	1	60	-72.242%
2026-01-13	6.3000	6.3000	6.3000	6.3000	-35.714%	1	61	-63.651%
2025-12-15	9.2000	9.8000	9.2000	9.8000	+17.365%	2	62	-76.633%
2025-12-10	8.3500	8.3500	8.3500	8.3500	0.000%	1	61	-72.575%
2025-12-08	8.3500	8.3500	8.3500	8.3500	-17.327%	1	62	-72.575%
2025-12-01	10.1000	10.1000	10.1000	10.1000	-33.113%	1	63	-77.327%
2025-11-20	15.1000	15.1000	15.1000	15.1000	+5.965%	2	63	-84.834%
2025-11-19	14.2500	14.2500	14.2500	14.2500	+1.786%	1	61	-83.930%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+12.000%	1	62	-83.643%
2025-11-03	12.5000	12.5000	12.5000	12.5000	+25.000%	2	61	-81.680%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-20.635%	2	61	-77.100%
2025-10-29	12.6000	12.6000	12.6000	12.6000	-14.692%	4	62	-81.825%
2025-10-22	14.7700	14.7700	14.7700	14.7700	+1.862%	3	58	-84.496%
2025-10-16	14.5500	14.5500	14.5000	14.5000	+4.618%	2	58	-84.207%
2025-10-10	13.8600	13.8600	13.8600	13.8600	-3.347%	1	58	-83.478%
2025-10-09	14.3400	14.3400	14.3400	14.3400	-2.714%	1	59	-84.031%
2025-10-08	14.7000	14.7400	14.7000	14.7400	+3.730%	50	60	-84.464%
2025-10-06	14.2100	14.2100	14.2100	14.2100	-4.051%	3	22	-83.885%
2025-10-02	14.8100	14.8100	14.8100	14.8100	+1.230%	1	22	-84.537%
2025-10-01	13.6000	14.6800	13.6000	14.6300	+21.917%	10	22	-84.347%
2025-09-30	11.2500	12.0000	11.2500	12.0000	+14.833%	3	20	-80.917%
2025-09-23	10.4500	10.4500	10.4500	10.4500	+8.290%	1	18	-78.086%
2025-09-10	9.6500	9.6500	9.6500	9.6500	-9.390%	1	18	-76.269%
2025-08-18	10.5000	10.6500	10.5000	10.6500	+5.446%	2	18	-78.498%
2025-08-15	10.1000	10.1000	10.1000	10.1000	0.000%	1	17	-77.327%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-7.339%	1	17	-77.327%
2025-08-13	11.2500	11.2500	10.9000	10.9000	-2.679%	12	17	-78.991%
2025-08-12	11.0500	11.2000	11.0500	11.2000	-11.602%	6	20	-79.554%
2025-08-07	12.6700	12.6700	12.6700	12.6700	-9.758%	2	20	-81.926%
2025-08-01	14.0000	14.0400	14.0000	14.0400	-44.286%	21	18	-83.689%
2025-07-18	25.2000	25.2000	25.2000	25.2000	-0.552%	8	31	-90.913%
2025-07-17	25.4500	25.4500	25.1700	25.3400	-4.015%	9	39	-90.963%
2025-07-10	26.4000	26.4000	26.4000	26.4000	+3.327%	1	31	-91.326%
2025-07-08	24.2200	25.5500	24.2200	25.5500	+8.493%	11	31	-91.037%
2025-07-02	23.5500	23.5500	23.5500	23.5500	-14.674%	10	21	-90.276%
2025-06-25	27.6000	27.6000	27.6000	27.6000	-23.205%	10	11	-91.703%
2025-06-04	35.9400	35.9400	35.9400	35.9400	0.000%	1	1	-93.628%

.dark-mode .zz7jr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zz7jr3{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918P120RDDT Sep 18 2026 120.00 Put (RDDT260918P00120000)option OPRA

RDDT20260918P120
RDDT Sep 18 2026 120.00 Put (RDDT260918P00120000)
option OPRA