Dark

RDDT20260918P125
RDDT Sep 18 2026 125.00 Put (RDDT260918P00125000)
option OPRA

EOD

Aug 3, 2026

3.14-53.134%(-3.56)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.3000	6.5000	2.8800	3.1400	-53.134%	265	596	0.000%
2026-07-31	5.7000	8.4800	5.2000	6.7000	+142.754%	457	592	-53.134%
2026-07-30	2.7800	2.8600	2.3900	2.7600	+2.222%	28	337	+13.768%
2026-07-29	2.5400	2.7000	2.3800	2.7000	-6.897%	10	321	+16.296%
2026-07-27	3.6000	3.6000	2.8400	2.9000	-32.715%	6	329	+8.276%
2026-07-24	4.3100	4.3100	4.3100	4.3100	+6.948%	1	332	-27.146%
2026-07-23	4.0300	4.0300	4.0300	4.0300	-12.391%	5	331	-22.084%
2026-07-22	4.9500	5.2500	4.3800	4.6000	+39.394%	53	331	-31.739%
2026-07-21	3.3000	3.3000	3.3000	3.3000	-4.348%	9	291	-4.848%
2026-07-17	3.4500	3.4500	3.4500	3.4500	+16.162%	15	290	-8.986%
2026-07-16	2.8900	2.9700	2.8900	2.9700	+21.721%	6	290	+5.724%
2026-07-15	2.4400	2.4400	2.4400	2.4400	+3.830%	2	284	+28.689%
2026-07-14	2.4000	2.4600	2.3500	2.3500	-11.321%	5	283	+33.617%
2026-07-13	2.6500	2.6500	2.6500	2.6500	-6.360%	2	287	+18.491%
2026-07-09	3.2600	3.5100	2.8300	2.8300	-16.272%	6	289	+10.954%
2026-07-08	3.3000	3.3800	3.3000	3.3800	+23.810%	4	289	-7.101%
2026-07-07	2.6800	2.7900	2.6800	2.7300	-1.799%	24	288	+15.018%
2026-07-06	2.9500	3.0500	2.7800	2.7800	-26.842%	7	292	+12.950%
2026-07-02	3.9200	3.9800	3.8000	3.8000	+15.152%	4	292	-17.368%
2026-07-01	4.3000	4.3000	3.3000	3.3000	-41.593%	17	292	-4.848%
2026-06-30	5.4700	5.6500	5.4700	5.6500	-5.833%	4	293	-44.425%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-18.367%	1	289	-47.667%
2026-06-24	7.3500	7.3500	7.3500	7.3500	+21.488%	1	288	-57.279%
2026-06-23	6.0500	6.0500	6.0500	6.0500	+7.843%	1	287	-48.099%
2026-06-22	5.6100	5.6100	5.6100	5.6100	-19.048%	1	286	-44.029%
2026-06-17	7.1500	7.1500	6.0000	6.9300	+24.865%	40	250	-54.690%
2026-06-16	5.4500	6.2000	5.4500	5.5500	+0.909%	8	250	-43.423%
2026-06-15	6.5000	6.5000	5.4000	5.5000	-34.132%	14	241	-42.909%
2026-06-12	8.4200	8.4500	8.3500	8.3500	+5.031%	3	241	-62.395%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+25.592%	1	241	-60.503%
2026-06-09	6.3300	6.3300	6.3300	6.3300	-10.213%	1	241	-50.395%
2026-06-08	6.8000	7.0500	6.8000	7.0500	-7.843%	6	241	-55.461%
2026-06-05	7.7000	7.7000	7.6500	7.6500	+23.387%	11	241	-58.954%
2026-06-04	5.8300	6.9000	5.8300	6.2000	-21.420%	4	242	-49.355%
2026-06-03	8.4200	8.4200	7.8900	7.8900	+2.468%	3	241	-60.203%
2026-06-02	7.7300	7.7300	7.7000	7.7000	+23.200%	13	243	-59.221%
2026-06-01	6.0000	6.2500	6.0000	6.2500	-17.655%	13	234	-49.760%
2026-05-29	7.5900	7.5900	7.5900	7.5900	-7.439%	2	221	-58.630%
2026-05-28	10.4000	10.4000	8.2000	8.2000	-18.570%	25	221	-61.707%
2026-05-27	11.5000	11.5000	10.0700	10.0700	-20.395%	2	231	-68.818%
2026-05-26	12.1500	12.6500	12.0000	12.6500	+2.929%	8	230	-75.178%
2026-05-22	12.5500	12.9700	12.2900	12.2900	+13.272%	5	230	-74.451%
2026-05-21	11.3000	11.3000	10.8500	10.8500	-6.466%	16	227	-71.060%
2026-05-20	11.4500	12.0800	11.2000	11.6000	+18.367%	6	227	-72.931%
2026-05-19	9.5500	9.8500	9.3000	9.8000	+7.456%	23	242	-67.959%
2026-05-18	9.8700	9.8700	9.1200	9.1200	-1.618%	11	242	-65.570%
2026-05-15	9.4500	9.6500	9.2700	9.2700	-14.246%	9	242	-66.127%
2026-05-12	10.7500	11.0000	10.7300	10.8100	+15.368%	49	248	-70.953%
2026-05-11	9.5000	9.5000	9.2000	9.3700	-7.319%	40	248	-66.489%
2026-05-08	9.7000	10.1500	9.5300	10.1100	+12.961%	21	258	-68.942%
2026-05-07	8.9500	8.9500	8.9500	8.9500	+7.186%	10	242	-64.916%
2026-05-06	8.6500	8.8000	8.3500	8.3500	0.000%	30	242	-62.395%
2026-05-05	7.9000	8.3500	7.8000	8.3500	+1.212%	8	252	-62.395%
2026-05-04	8.2500	8.2500	8.2500	8.2500	-7.303%	1	256	-61.939%
2026-05-01	10.5000	10.7000	8.9000	8.9000	-40.108%	6	256	-64.719%
2026-04-30	15.1000	15.1000	14.8600	14.8600	+11.311%	2	256	-78.869%
2026-04-29	15.2500	15.2500	13.3500	13.3500	-9.184%	6	255	-76.479%
2026-04-28	14.9500	15.0000	14.4000	14.7000	+24.051%	4	254	-78.639%
2026-04-27	11.4800	11.9000	11.4800	11.8500	-12.546%	44	250	-73.502%
2026-04-23	12.3000	13.5500	12.3000	13.5500	+12.448%	5	249	-76.827%
2026-04-22	12.0500	12.0500	12.0500	12.0500	-4.061%	1	249	-73.942%
2026-04-21	11.5000	12.6000	11.5000	12.5600	+14.182%	9	245	-75.000%
2026-04-20	11.4500	11.5000	11.0000	11.0000	-3.930%	4	245	-71.455%
2026-04-17	11.4000	11.4500	11.4000	11.4500	-7.287%	2	243	-72.576%
2026-04-16	12.6500	13.2000	12.3500	12.3500	-33.957%	20	241	-74.575%
2026-04-09	18.6500	18.7000	18.6500	18.7000	+16.511%	3	223	-83.209%
2026-04-08	16.0500	16.0500	16.0500	16.0500	-20.545%	1	223	-80.436%
2026-04-07	20.2000	20.2000	20.2000	20.2000	0.000%	1	223	-84.455%
2026-04-01	20.3500	20.3500	20.1000	20.2000	-9.009%	6	223	-84.455%
2026-03-31	22.2000	22.2000	22.2000	22.2000	-17.164%	2	224	-85.856%
2026-03-30	26.2000	26.8000	26.2000	26.8000	+0.752%	28	224	-88.284%
2026-03-27	25.9500	26.6000	25.9500	26.6000	+5.892%	21	196	-88.195%
2026-03-26	23.6500	25.4000	23.6500	25.1200	+23.440%	33	176	-87.500%
2026-03-20	19.5200	20.3500	19.5200	20.3500	-1.691%	2	157	-84.570%
2026-03-19	20.6500	20.7000	20.6500	20.7000	+3.552%	3	156	-84.831%
2026-03-18	19.9900	19.9900	19.9900	19.9900	-14.682%	1	154	-84.292%
2026-03-12	22.6500	23.4300	22.6500	23.4300	+0.991%	3	154	-86.598%
2026-03-11	23.2000	23.2000	23.2000	23.2000	+9.693%	7	154	-86.466%
2026-03-06	21.2500	21.2500	21.1500	21.1500	+7.360%	9	150	-85.154%
2026-03-04	19.7000	19.7000	19.7000	19.7000	+0.716%	1	142	-84.061%
2026-02-27	19.5600	19.5600	19.5600	19.5600	-3.120%	2	142	-83.947%
2026-02-19	20.1900	20.2900	20.1800	20.1900	-6.484%	12	140	-84.448%
2026-02-17	21.5200	21.5900	21.5200	21.5900	-4.215%	3	140	-85.456%
2026-02-13	22.5300	22.5400	22.5200	22.5400	-12.737%	12	130	-86.069%
2026-02-12	25.8300	25.8300	25.8300	25.8300	+85.161%	1	130	-87.844%
2026-02-03	13.9500	13.9500	13.9500	13.9500	+28.928%	20	130	-77.491%
2026-01-27	10.8200	10.8200	10.8200	10.8200	+13.895%	2	131	-70.980%
2026-01-21	9.5500	9.5500	9.5000	9.5000	+13.501%	15	130	-66.947%
2026-01-20	8.3700	8.3700	8.3700	8.3700	+15.448%	1	130	-62.485%
2026-01-05	7.2500	7.2500	7.2500	7.2500	-6.452%	2	129	-56.690%
2026-01-02	7.7500	7.7500	7.7500	7.7500	-17.989%	2	129	-59.484%
2025-12-09	9.4500	9.4500	9.4500	9.4500	-15.247%	2	127	-66.772%
2025-12-02	11.1500	11.1500	11.1500	11.1500	-0.446%	1	127	-71.839%
2025-12-01	11.2500	11.3000	11.2000	11.2000	-9.458%	3	127	-71.964%
2025-11-25	12.4200	12.4200	12.3700	12.3700	-17.807%	2	126	-74.616%
2025-11-20	15.0500	15.0500	15.0500	15.0500	+11.481%	4	127	-79.136%
2025-10-29	13.5000	13.5000	13.5000	13.5000	-10.832%	20	127	-76.741%
2025-10-23	15.1400	15.1400	15.1400	15.1400	+21.606%	1	107	-79.260%
2025-09-24	12.4500	12.4500	12.4500	12.4500	+13.907%	3	106	-74.779%
2025-09-19	10.9300	10.9300	10.9300	10.9300	+10.404%	1	106	-71.272%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-5.714%	1	106	-68.283%
2025-09-11	10.5000	10.5000	10.5000	10.5000	-2.416%	2	105	-70.095%
2025-09-10	10.6000	10.8500	10.6000	10.7600	-11.074%	101	105	-70.818%
2025-08-19	12.1000	12.1000	12.1000	12.1000	+4.310%	1	6	-74.050%
2025-08-13	11.6000	11.6000	11.6000	11.6000	-4.918%	2	5	-72.931%
2025-08-12	12.2000	12.2000	12.2000	12.2000	-11.913%	1	3	-74.262%
2025-08-07	13.8500	13.8500	13.8500	13.8500	-50.269%	1	4	-77.329%
2025-07-17	27.5500	27.8500	27.5500	27.8500	+5.492%	2	4	-88.725%
2025-07-02	26.4000	26.4000	26.4000	26.4000	-7.042%	2	2	-88.106%
2025-06-25	28.4000	28.4000	28.4000	28.4000	-28.463%	2	4	-88.944%
2025-06-03	39.7000	39.7000	39.7000	39.7000	-3.171%	1	2	-92.091%
2025-05-29	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	-92.341%

.dark-mode .LzZrQd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LzZrQd{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918P125RDDT Sep 18 2026 125.00 Put (RDDT260918P00125000)option OPRA

RDDT20260918P125
RDDT Sep 18 2026 125.00 Put (RDDT260918P00125000)
option OPRA