Dark

RDDT20260918P150
RDDT Sep 18 2026 150.00 Put (RDDT260918P00150000)
option OPRA

Expired

Sep 17, 2026

0.9000+34.328%(+0.2300)2,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1500	2.8400	0.6600	0.9000	+34.328%	2,024	3,135	0.000%
2026-09-16	0.6000	0.8900	0.4100	0.6700	-21.176%	359	2,245	+34.328%
2026-09-15	0.9000	1.2000	0.5100	0.8500	+32.813%	759	2,329	+5.882%
2026-09-14	1.2500	1.5600	0.4200	0.6400	-61.212%	537	2,269	+40.625%
2026-09-11	2.4000	3.0000	1.5800	1.6500	-48.916%	477	2,264	-45.455%
2026-09-10	8.2000	8.2000	2.7800	3.2300	-54.507%	359	2,190	-72.136%
2026-09-09	8.0100	8.4000	6.5700	7.1000	+7.576%	66	2,266	-87.324%
2026-09-08	4.1300	6.7200	3.8000	6.6000	+45.055%	190	2,218	-86.364%
2026-09-04	5.0000	5.0000	3.6000	4.5500	+9.639%	985	2,203	-80.220%
2026-09-03	3.4500	4.5000	2.7700	4.1500	+7.235%	136	2,203	-78.313%
2026-09-02	7.4500	7.7300	3.8700	3.8700	-59.263%	1,045	2,208	-76.744%
2026-09-01	9.0500	10.0300	7.9100	9.5000	+22.581%	64	1,770	-90.526%
2026-08-31	6.8000	8.7500	6.8000	7.7500	+25.202%	70	1,764	-88.387%
2026-08-28	5.9500	6.1900	4.4000	6.1900	+3.859%	896	1,757	-85.460%
2026-08-27	5.8800	6.0000	4.6000	5.9600	+6.429%	79	1,561	-84.899%
2026-08-26	4.8000	5.8500	3.7500	5.6000	+31.765%	195	1,563	-83.929%
2026-08-25	6.9500	6.9500	4.2500	4.2500	-44.444%	169	1,470	-78.824%
2026-08-24	8.1000	8.2000	7.1500	7.6500	+2.000%	111	1,518	-88.235%
2026-08-21	8.9800	8.9800	6.8500	7.5000	-18.390%	86	1,474	-88.000%
2026-08-20	10.2500	12.1800	9.1500	9.1900	+8.118%	171	1,449	-90.207%
2026-08-19	6.6300	8.7500	6.5600	8.5000	+29.771%	172	1,432	-89.412%
2026-08-18	4.5100	6.7300	4.3000	6.5500	+33.673%	181	1,348	-86.260%
2026-08-17	2.6800	4.9000	2.6800	4.9000	+80.812%	282	1,261	-81.633%
2026-08-14	2.6500	3.2700	2.2200	2.7100	-61.175%	273	1,101	-66.790%
2026-08-13	8.1000	8.4500	6.9000	6.9800	-17.979%	130	1,090	-87.106%
2026-08-12	8.3700	9.6000	8.3600	8.5100	+9.524%	54	1,130	-89.424%
2026-08-11	7.2900	8.1500	6.9500	7.7700	+1.436%	282	1,150	-88.417%
2026-08-10	7.6500	8.2000	7.5400	7.6600	+2.819%	30	962	-88.251%
2026-08-07	9.3500	9.3500	7.3500	7.4500	-32.334%	189	959	-87.919%
2026-08-06	11.1000	11.6500	11.0100	11.0100	+6.893%	42	846	-91.826%
2026-08-05	9.6000	11.0700	9.3500	10.3000	+7.516%	147	818	-91.262%
2026-08-04	10.1000	11.7000	8.9400	9.5800	-16.623%	45	725	-90.605%
2026-08-03	19.0000	19.0000	10.3000	11.4900	-35.810%	286	721	-92.167%
2026-07-31	16.4000	21.5500	14.5000	17.9000	+119.632%	84	591	-94.972%
2026-07-30	7.7300	8.3800	7.5000	8.1500	+12.414%	58	561	-88.957%
2026-07-29	7.3400	8.2000	7.2500	7.2500	-12.651%	48	518	-87.586%
2026-07-28	8.4500	9.4800	8.1000	8.3000	-2.696%	44	518	-89.157%
2026-07-27	9.0000	9.0000	7.7300	8.5300	-22.455%	52	480	-89.449%
2026-07-24	12.5000	12.5000	10.8500	11.0000	-5.983%	77	503	-91.818%
2026-07-23	10.9000	11.7500	10.2900	11.7000	-0.085%	19	491	-92.308%
2026-07-22	10.7500	12.9700	10.7500	11.7100	+38.580%	45	496	-92.314%
2026-07-21	9.9000	9.9000	8.4500	8.4500	-8.052%	6	480	-89.349%
2026-07-20	9.1900	9.1900	9.1900	9.1900	-7.172%	3	479	-90.207%
2026-07-17	9.8900	9.9000	9.6400	9.9000	+11.236%	3	477	-90.909%
2026-07-16	7.4500	8.9000	7.4500	8.9000	+32.836%	9	476	-89.888%
2026-07-15	5.6500	7.4700	5.6500	6.7000	+10.744%	35	476	-86.567%
2026-07-14	6.9000	6.9000	6.0500	6.0500	-9.295%	10	469	-85.124%
2026-07-13	6.5900	6.6700	6.5900	6.6700	-11.067%	2	471	-86.507%
2026-07-10	6.4500	7.5000	6.4500	7.5000	+4.167%	9	472	-88.000%
2026-07-09	7.4500	7.4500	7.2000	7.2000	+5.109%	60	467	-87.500%
2026-07-07	7.1200	7.1200	6.8500	6.8500	-11.039%	45	413	-86.861%
2026-07-06	7.6000	7.7000	6.8200	7.7000	-14.254%	28	396	-88.312%
2026-07-02	9.4900	9.4900	8.9700	8.9800	+3.100%	13	382	-89.978%
2026-07-01	11.4500	11.4500	8.4000	8.7100	-32.741%	54	382	-89.667%
2026-06-30	13.4200	13.4200	12.9500	12.9500	-6.566%	5	386	-93.050%
2026-06-29	13.8600	13.8600	13.8600	13.8600	-20.115%	10	391	-93.506%
2026-06-26	15.2000	17.3500	15.0500	17.3500	-13.767%	24	391	-94.813%
2026-06-25	20.0000	20.1200	20.0000	20.1200	+13.034%	3	390	-95.527%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+46.986%	3	389	-94.944%
2026-06-22	12.1500	12.1500	12.1100	12.1100	-12.563%	11	389	-92.568%
2026-06-17	15.1000	15.1000	13.8500	13.8500	+9.833%	20	362	-93.502%
2026-06-16	13.0000	13.0000	12.6100	12.6100	+4.821%	6	362	-92.863%
2026-06-15	13.5000	13.5000	12.0300	12.0300	-30.342%	5	357	-92.519%
2026-06-12	18.0000	18.0500	17.2700	17.2700	+6.935%	11	357	-94.789%
2026-06-11	17.3000	17.3000	16.1500	16.1500	+17.883%	2	357	-94.427%
2026-06-09	13.3200	13.9800	13.3200	13.7000	-16.768%	4	358	-93.431%
2026-06-08	16.4600	16.4600	16.4600	16.4600	-3.460%	1	359	-94.532%
2026-06-05	17.3100	17.3100	17.0000	17.0500	+25.184%	16	359	-94.721%
2026-06-04	14.9300	14.9300	13.0000	13.6200	-20.722%	8	366	-93.392%
2026-06-03	18.5000	18.5000	17.1100	17.1800	+7.241%	9	366	-94.761%
2026-06-02	16.0000	16.0200	15.5800	16.0200	+18.229%	3	368	-94.382%
2026-06-01	14.0900	14.0900	13.5500	13.5500	-9.060%	7	368	-93.358%
2026-05-29	16.3000	16.3000	14.9000	14.9000	-16.760%	8	368	-93.960%
2026-05-28	21.1600	21.1600	17.9000	17.9000	-15.406%	4	363	-94.972%
2026-05-27	21.1600	21.1600	21.1600	21.1600	-17.729%	1	365	-95.747%
2026-05-22	25.7200	25.7200	25.7200	25.7200	+17.175%	5	364	-96.501%
2026-05-21	22.8500	22.8500	21.9500	21.9500	-7.773%	6	368	-95.900%
2026-05-20	24.2600	24.2600	23.5300	23.8000	+27.409%	43	368	-96.218%
2026-05-18	18.6800	18.6800	18.6800	18.6800	-7.479%	1	332	-95.182%
2026-05-15	20.0700	20.1900	20.0000	20.1900	-2.699%	22	332	-95.542%
2026-05-14	20.7500	20.7500	20.7500	20.7500	-2.582%	2	314	-95.663%
2026-05-13	21.1000	21.6500	21.1000	21.3000	-2.961%	3	313	-95.775%
2026-05-12	21.9500	21.9500	21.9500	21.9500	+12.564%	1	313	-95.900%
2026-05-11	19.2500	19.5000	19.2500	19.5000	-6.160%	5	313	-95.385%
2026-05-08	20.5300	20.7800	20.5300	20.7800	+13.988%	19	313	-95.669%
2026-05-07	18.6000	18.6000	18.2300	18.2300	+2.129%	26	322	-95.063%
2026-05-06	18.0000	18.6100	17.2500	17.8500	+4.082%	54	337	-94.958%
2026-05-05	16.6500	17.1500	16.6500	17.1500	+1.720%	5	352	-94.752%
2026-05-04	16.6600	16.8600	16.5000	16.8600	-4.205%	13	349	-94.662%
2026-05-01	18.3000	18.5000	17.6000	17.6000	-36.782%	10	347	-94.886%
2026-04-30	27.8400	27.8400	27.8400	27.8400	+2.693%	1	347	-96.767%
2026-04-29	28.3000	28.3000	27.1100	27.1100	+7.537%	2	347	-96.680%
2026-04-24	25.0700	25.2100	25.0700	25.2100	+14.072%	2	347	-96.430%
2026-04-22	22.2000	22.2000	22.1000	22.1000	+5.742%	2	345	-95.928%
2026-04-20	21.1000	21.1000	20.9000	20.9000	-13.992%	2	345	-95.694%
2026-04-16	24.3000	24.3000	24.3000	24.3000	-0.897%	1	344	-96.296%
2026-04-15	24.5200	24.5200	24.5200	24.5200	-5.292%	1	345	-96.330%
2026-04-14	25.8000	25.9500	25.7500	25.8900	-12.237%	30	344	-96.524%
2026-04-13	29.9000	29.9000	29.5000	29.5000	-11.940%	46	337	-96.949%
2026-04-09	31.4500	33.5000	31.4500	33.5000	+18.584%	5	293	-97.313%
2026-04-08	27.8600	29.0000	27.8600	28.2500	-15.292%	33	297	-96.814%
2026-04-06	33.3500	33.3500	33.3500	33.3500	-10.710%	1	294	-97.301%
2026-04-02	37.4000	37.4000	37.3500	37.3500	+8.512%	2	291	-97.590%
2026-03-24	34.4200	34.4200	34.4200	34.4200	+6.861%	1	291	-97.385%
2026-03-23	32.0000	32.2100	32.0000	32.2100	-5.819%	7	290	-97.206%
2026-03-20	33.5800	34.2000	33.5800	34.2000	-3.662%	3	289	-97.368%
2026-03-19	34.6200	35.5000	34.6200	35.5000	+9.636%	9	288	-97.465%
2026-03-18	32.3800	32.3800	32.3800	32.3800	-10.056%	3	287	-97.221%
2026-03-16	36.0000	36.0000	36.0000	36.0000	-6.421%	1	284	-97.500%
2026-03-13	38.4700	38.4700	38.4700	38.4700	+5.253%	1	284	-97.661%
2026-03-12	36.5500	36.5500	36.5500	36.5500	-2.247%	4	283	-97.538%
2026-03-11	37.3900	37.3900	37.3900	37.3900	-0.027%	1	279	-97.593%
2026-03-09	37.3600	37.4000	37.3600	37.4000	+22.623%	5	278	-97.594%
2026-03-05	30.5000	30.5000	30.5000	30.5000	-12.857%	2	278	-97.049%
2026-03-03	35.0000	35.0000	35.0000	35.0000	+2.941%	1	276	-97.429%
2026-03-02	34.0000	34.0000	34.0000	34.0000	+10.032%	2	276	-97.353%
2026-02-26	30.9000	30.9000	30.9000	30.9000	-8.984%	1	274	-97.087%
2026-02-18	33.9500	33.9500	33.9500	33.9500	-3.000%	1	275	-97.349%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-15.744%	2	274	-97.429%
2026-02-12	39.2700	41.5400	39.2700	41.5400	+11.547%	6	272	-97.833%
2026-02-11	35.6000	37.2400	35.6000	37.2400	+13.884%	2	275	-97.583%
2026-02-10	32.5000	32.7000	32.5000	32.7000	-10.411%	3	276	-97.248%
2026-02-09	36.5000	36.5000	36.5000	36.5000	+4.286%	1	273	-97.534%
2026-02-06	32.6000	35.0000	32.6000	35.0000	+6.936%	8	272	-97.429%
2026-02-05	33.3000	33.3000	32.5000	32.7300	-1.445%	13	267	-97.250%
2026-02-04	33.0000	33.6000	32.9900	33.2100	+17.975%	18	254	-97.290%
2026-02-03	25.0900	28.3500	25.0900	28.1500	+22.818%	306	289	-96.803%
2026-02-02	22.9200	22.9200	22.9200	22.9200	+14.030%	1	325	-96.073%
2026-01-28	19.7500	20.1000	19.2000	20.1000	+3.183%	303	325	-95.522%
2026-01-27	19.4800	19.4800	19.4800	19.4800	+31.889%	3	53	-95.380%
2026-01-26	15.0800	15.0900	14.7700	14.7700	-7.456%	16	50	-93.907%
2026-01-23	15.9600	15.9600	15.9600	15.9600	-2.683%	1	41	-94.361%
2026-01-21	16.0000	16.4000	16.0000	16.4000	+7.541%	3	41	-94.512%
2026-01-20	15.2500	15.2500	15.2500	15.2500	+1.531%	1	42	-94.098%
2026-01-15	14.5000	15.0200	14.5000	15.0200	+38.433%	11	41	-94.008%
2026-01-13	10.8500	10.8500	10.8500	10.8500	+0.092%	1	41	-91.705%
2026-01-09	10.8400	10.8400	10.8400	10.8400	-7.980%	1	42	-91.697%
2026-01-07	11.2400	11.7800	11.2400	11.7800	-7.680%	3	41	-92.360%
2026-01-05	12.7000	12.7600	12.7000	12.7600	-13.315%	8	42	-92.947%
2025-12-29	14.7200	14.7200	14.7200	14.7200	-3.158%	2	42	-93.886%
2025-12-22	15.2000	15.2000	15.2000	15.2000	0.000%	1	40	-94.079%
2025-12-19	15.2000	15.2000	15.2000	15.2000	-20.252%	1	41	-94.079%
2025-12-03	19.0600	19.0600	19.0600	19.0600	-1.955%	1	41	-95.278%
2025-11-25	19.4400	19.4400	19.4400	19.4400	-28.186%	1	41	-95.370%
2025-11-20	27.0500	27.0700	27.0500	27.0700	+5.742%	4	41	-96.675%
2025-11-19	25.6000	25.6000	25.6000	25.6000	-10.801%	1	40	-96.484%
2025-11-07	28.7000	28.7000	28.7000	28.7000	+11.847%	1	39	-96.864%
2025-11-04	25.6600	25.6600	25.6600	25.6600	+14.810%	1	40	-96.493%
2025-11-03	22.3500	22.3500	22.3500	22.3500	-2.699%	1	38	-95.973%
2025-10-24	21.5000	22.9700	21.5000	22.9700	-7.379%	10	38	-96.082%
2025-10-23	24.8000	24.8000	24.8000	24.8000	-8.555%	1	39	-96.371%
2025-10-17	25.9000	27.1200	25.9000	27.1200	+7.236%	4	38	-96.681%
2025-10-16	25.2900	25.2900	25.2900	25.2900	+0.357%	1	35	-96.441%
2025-10-15	25.2000	25.2000	25.2000	25.2000	-1.946%	1	34	-96.429%
2025-10-14	25.7000	25.7000	25.7000	25.7000	+9.130%	1	35	-96.498%
2025-10-09	23.5500	23.5500	23.5500	23.5500	-9.423%	1	34	-96.178%
2025-10-08	26.0000	26.0000	26.0000	26.0000	+6.996%	1	33	-96.538%
2025-10-06	24.3000	24.3000	24.3000	24.3000	-1.540%	1	34	-96.296%
2025-10-03	24.6800	24.6800	24.6800	24.6800	-5.259%	1	33	-96.353%
2025-10-02	26.0500	26.0500	26.0500	26.0500	+23.460%	1	32	-96.545%
2025-09-30	21.1000	21.1000	21.1000	21.1000	+12.593%	1	31	-95.735%
2025-09-19	17.7500	18.7400	17.7500	18.7400	+23.696%	4	30	-95.197%
2025-09-18	15.1500	15.1500	15.1500	15.1500	-3.748%	1	30	-94.059%
2025-09-16	15.7400	15.7400	15.7400	15.7400	-7.357%	1	30	-94.282%
2025-09-10	16.9900	16.9900	16.9900	16.9900	-11.047%	1	30	-94.703%
2025-09-08	17.7700	19.1000	17.7700	19.1000	-10.831%	11	30	-95.288%
2025-08-22	21.4200	21.4200	21.4200	21.4200	+16.350%	1	30	-95.798%
2025-08-18	18.6000	18.6000	18.4100	18.4100	+2.677%	3	29	-95.111%
2025-08-15	17.9300	17.9300	17.9300	17.9300	-6.322%	1	29	-94.980%
2025-08-13	19.1400	19.1400	19.1400	19.1400	-6.634%	1	28	-95.298%
2025-08-11	20.5000	20.5000	20.5000	20.5000	-10.831%	1	29	-95.610%
2025-08-05	22.9900	22.9900	22.9900	22.9900	-8.224%	1	29	-96.085%
2025-08-01	25.1500	25.1800	25.0500	25.0500	-35.188%	31	29	-96.407%
2025-07-30	38.6500	38.6500	38.6500	38.6500	+1.178%	2	35	-97.671%
2025-07-28	38.4000	38.4000	38.2000	38.2000	-0.495%	6	35	-97.644%
2025-07-25	38.3200	38.3900	38.3200	38.3900	-7.494%	2	29	-97.656%
2025-07-17	41.5000	41.5000	41.5000	41.5000	-1.425%	2	29	-97.831%
2025-07-10	42.1000	42.1000	42.1000	42.1000	+0.718%	20	27	-97.862%
2025-07-09	41.8000	41.8000	41.8000	41.8000	+1.333%	1	7	-97.847%
2025-07-08	41.2500	41.2500	41.2500	41.2500	+2.868%	3	6	-97.818%
2025-07-07	40.1000	40.1000	40.1000	40.1000	-5.089%	1	3	-97.756%
2025-06-30	40.5000	42.2500	40.5000	42.2500	-3.539%	2	3	-97.870%
2025-06-26	43.8000	43.8000	43.8000	43.8000	0.000%	1	1	-97.945%

.dark-mode .TSSWrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSSWrm{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918P150RDDT Sep 18 2026 150.00 Put (RDDT260918P00150000)option OPRA

RDDT20260918P150
RDDT Sep 18 2026 150.00 Put (RDDT260918P00150000)
option OPRA