Dark

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

EOD

Aug 3, 2026

11.49-35.810%(-6.41)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.0000	19.0000	10.3000	11.4900	-35.810%	286	721	0.000%
2026-07-31	16.4000	21.5500	14.5000	17.9000	+119.632%	84	591	-35.810%
2026-07-30	7.7300	8.3800	7.5000	8.1500	+12.414%	58	561	+40.982%
2026-07-29	7.3400	8.2000	7.2500	7.2500	-12.651%	48	518	+58.483%
2026-07-28	8.4500	9.4800	8.1000	8.3000	-2.696%	44	518	+38.434%
2026-07-27	9.0000	9.0000	7.7300	8.5300	-22.455%	52	480	+34.701%
2026-07-24	12.5000	12.5000	10.8500	11.0000	-5.983%	77	503	+4.455%
2026-07-23	10.9000	11.7500	10.2900	11.7000	-0.085%	19	491	-1.795%
2026-07-22	10.7500	12.9700	10.7500	11.7100	+38.580%	45	496	-1.879%
2026-07-21	9.9000	9.9000	8.4500	8.4500	-8.052%	6	480	+35.976%
2026-07-20	9.1900	9.1900	9.1900	9.1900	-7.172%	3	479	+25.027%
2026-07-17	9.8900	9.9000	9.6400	9.9000	+11.236%	3	477	+16.061%
2026-07-16	7.4500	8.9000	7.4500	8.9000	+32.836%	9	476	+29.101%
2026-07-15	5.6500	7.4700	5.6500	6.7000	+10.744%	35	476	+71.493%
2026-07-14	6.9000	6.9000	6.0500	6.0500	-9.295%	10	469	+89.917%
2026-07-13	6.5900	6.6700	6.5900	6.6700	-11.067%	2	471	+72.264%
2026-07-10	6.4500	7.5000	6.4500	7.5000	+4.167%	9	472	+53.200%
2026-07-09	7.4500	7.4500	7.2000	7.2000	+5.109%	60	467	+59.583%
2026-07-07	7.1200	7.1200	6.8500	6.8500	-11.039%	45	413	+67.737%
2026-07-06	7.6000	7.7000	6.8200	7.7000	-14.254%	28	396	+49.221%
2026-07-02	9.4900	9.4900	8.9700	8.9800	+3.100%	13	382	+27.951%
2026-07-01	11.4500	11.4500	8.4000	8.7100	-32.741%	54	382	+31.917%
2026-06-30	13.4200	13.4200	12.9500	12.9500	-6.566%	5	386	-11.274%
2026-06-29	13.8600	13.8600	13.8600	13.8600	-20.115%	10	391	-17.100%
2026-06-26	15.2000	17.3500	15.0500	17.3500	-13.767%	24	391	-33.775%
2026-06-25	20.0000	20.1200	20.0000	20.1200	+13.034%	3	390	-42.893%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+46.986%	3	389	-35.449%
2026-06-22	12.1500	12.1500	12.1100	12.1100	-12.563%	11	389	-5.120%
2026-06-17	15.1000	15.1000	13.8500	13.8500	+9.833%	20	362	-17.040%
2026-06-16	13.0000	13.0000	12.6100	12.6100	+4.821%	6	362	-8.882%
2026-06-15	13.5000	13.5000	12.0300	12.0300	-30.342%	5	357	-4.489%
2026-06-12	18.0000	18.0500	17.2700	17.2700	+6.935%	11	357	-33.468%
2026-06-11	17.3000	17.3000	16.1500	16.1500	+17.883%	2	357	-28.854%
2026-06-09	13.3200	13.9800	13.3200	13.7000	-16.768%	4	358	-16.131%
2026-06-08	16.4600	16.4600	16.4600	16.4600	-3.460%	1	359	-30.194%
2026-06-05	17.3100	17.3100	17.0000	17.0500	+25.184%	16	359	-32.610%
2026-06-04	14.9300	14.9300	13.0000	13.6200	-20.722%	8	366	-15.639%
2026-06-03	18.5000	18.5000	17.1100	17.1800	+7.241%	9	366	-33.120%
2026-06-02	16.0000	16.0200	15.5800	16.0200	+18.229%	3	368	-28.277%
2026-06-01	14.0900	14.0900	13.5500	13.5500	-9.060%	7	368	-15.203%
2026-05-29	16.3000	16.3000	14.9000	14.9000	-16.760%	8	368	-22.886%
2026-05-28	21.1600	21.1600	17.9000	17.9000	-15.406%	4	363	-35.810%
2026-05-27	21.1600	21.1600	21.1600	21.1600	-17.729%	1	365	-45.699%
2026-05-22	25.7200	25.7200	25.7200	25.7200	+17.175%	5	364	-55.327%
2026-05-21	22.8500	22.8500	21.9500	21.9500	-7.773%	6	368	-47.654%
2026-05-20	24.2600	24.2600	23.5300	23.8000	+27.409%	43	368	-51.723%
2026-05-18	18.6800	18.6800	18.6800	18.6800	-7.479%	1	332	-38.490%
2026-05-15	20.0700	20.1900	20.0000	20.1900	-2.699%	22	332	-43.091%
2026-05-14	20.7500	20.7500	20.7500	20.7500	-2.582%	2	314	-44.627%
2026-05-13	21.1000	21.6500	21.1000	21.3000	-2.961%	3	313	-46.056%
2026-05-12	21.9500	21.9500	21.9500	21.9500	+12.564%	1	313	-47.654%
2026-05-11	19.2500	19.5000	19.2500	19.5000	-6.160%	5	313	-41.077%
2026-05-08	20.5300	20.7800	20.5300	20.7800	+13.988%	19	313	-44.706%
2026-05-07	18.6000	18.6000	18.2300	18.2300	+2.129%	26	322	-36.972%
2026-05-06	18.0000	18.6100	17.2500	17.8500	+4.082%	54	337	-35.630%
2026-05-05	16.6500	17.1500	16.6500	17.1500	+1.720%	5	352	-33.003%
2026-05-04	16.6600	16.8600	16.5000	16.8600	-4.205%	13	349	-31.851%
2026-05-01	18.3000	18.5000	17.6000	17.6000	-36.782%	10	347	-34.716%
2026-04-30	27.8400	27.8400	27.8400	27.8400	+2.693%	1	347	-58.728%
2026-04-29	28.3000	28.3000	27.1100	27.1100	+7.537%	2	347	-57.617%
2026-04-24	25.0700	25.2100	25.0700	25.2100	+14.072%	2	347	-54.423%
2026-04-22	22.2000	22.2000	22.1000	22.1000	+5.742%	2	345	-48.009%
2026-04-20	21.1000	21.1000	20.9000	20.9000	-13.992%	2	345	-45.024%
2026-04-16	24.3000	24.3000	24.3000	24.3000	-0.897%	1	344	-52.716%
2026-04-15	24.5200	24.5200	24.5200	24.5200	-5.292%	1	345	-53.140%
2026-04-14	25.8000	25.9500	25.7500	25.8900	-12.237%	30	344	-55.620%
2026-04-13	29.9000	29.9000	29.5000	29.5000	-11.940%	46	337	-61.051%
2026-04-09	31.4500	33.5000	31.4500	33.5000	+18.584%	5	293	-65.701%
2026-04-08	27.8600	29.0000	27.8600	28.2500	-15.292%	33	297	-59.327%
2026-04-06	33.3500	33.3500	33.3500	33.3500	-10.710%	1	294	-65.547%
2026-04-02	37.4000	37.4000	37.3500	37.3500	+8.512%	2	291	-69.237%
2026-03-24	34.4200	34.4200	34.4200	34.4200	+6.861%	1	291	-66.618%
2026-03-23	32.0000	32.2100	32.0000	32.2100	-5.819%	7	290	-64.328%
2026-03-20	33.5800	34.2000	33.5800	34.2000	-3.662%	3	289	-66.404%
2026-03-19	34.6200	35.5000	34.6200	35.5000	+9.636%	9	288	-67.634%
2026-03-18	32.3800	32.3800	32.3800	32.3800	-10.056%	3	287	-64.515%
2026-03-16	36.0000	36.0000	36.0000	36.0000	-6.421%	1	284	-68.083%
2026-03-13	38.4700	38.4700	38.4700	38.4700	+5.253%	1	284	-70.133%
2026-03-12	36.5500	36.5500	36.5500	36.5500	-2.247%	4	283	-68.564%
2026-03-11	37.3900	37.3900	37.3900	37.3900	-0.027%	1	279	-69.270%
2026-03-09	37.3600	37.4000	37.3600	37.4000	+22.623%	5	278	-69.278%
2026-03-05	30.5000	30.5000	30.5000	30.5000	-12.857%	2	278	-62.328%
2026-03-03	35.0000	35.0000	35.0000	35.0000	+2.941%	1	276	-67.171%
2026-03-02	34.0000	34.0000	34.0000	34.0000	+10.032%	2	276	-66.206%
2026-02-26	30.9000	30.9000	30.9000	30.9000	-8.984%	1	274	-62.816%
2026-02-18	33.9500	33.9500	33.9500	33.9500	-3.000%	1	275	-66.156%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-15.744%	2	274	-67.171%
2026-02-12	39.2700	41.5400	39.2700	41.5400	+11.547%	6	272	-72.340%
2026-02-11	35.6000	37.2400	35.6000	37.2400	+13.884%	2	275	-69.146%
2026-02-10	32.5000	32.7000	32.5000	32.7000	-10.411%	3	276	-64.862%
2026-02-09	36.5000	36.5000	36.5000	36.5000	+4.286%	1	273	-68.521%
2026-02-06	32.6000	35.0000	32.6000	35.0000	+6.936%	8	272	-67.171%
2026-02-05	33.3000	33.3000	32.5000	32.7300	-1.445%	13	267	-64.895%
2026-02-04	33.0000	33.6000	32.9900	33.2100	+17.975%	18	254	-65.402%
2026-02-03	25.0900	28.3500	25.0900	28.1500	+22.818%	306	289	-59.183%
2026-02-02	22.9200	22.9200	22.9200	22.9200	+14.030%	1	325	-49.869%
2026-01-28	19.7500	20.1000	19.2000	20.1000	+3.183%	303	325	-42.836%
2026-01-27	19.4800	19.4800	19.4800	19.4800	+31.889%	3	53	-41.016%
2026-01-26	15.0800	15.0900	14.7700	14.7700	-7.456%	16	50	-22.207%
2026-01-23	15.9600	15.9600	15.9600	15.9600	-2.683%	1	41	-28.008%
2026-01-21	16.0000	16.4000	16.0000	16.4000	+7.541%	3	41	-29.939%
2026-01-20	15.2500	15.2500	15.2500	15.2500	+1.531%	1	42	-24.656%
2026-01-15	14.5000	15.0200	14.5000	15.0200	+38.433%	11	41	-23.502%
2026-01-13	10.8500	10.8500	10.8500	10.8500	+0.092%	1	41	+5.899%
2026-01-09	10.8400	10.8400	10.8400	10.8400	-7.980%	1	42	+5.996%
2026-01-07	11.2400	11.7800	11.2400	11.7800	-7.680%	3	41	-2.462%
2026-01-05	12.7000	12.7600	12.7000	12.7600	-13.315%	8	42	-9.953%
2025-12-29	14.7200	14.7200	14.7200	14.7200	-3.158%	2	42	-21.943%
2025-12-22	15.2000	15.2000	15.2000	15.2000	0.000%	1	40	-24.408%
2025-12-19	15.2000	15.2000	15.2000	15.2000	-20.252%	1	41	-24.408%
2025-12-03	19.0600	19.0600	19.0600	19.0600	-1.955%	1	41	-39.717%
2025-11-25	19.4400	19.4400	19.4400	19.4400	-28.186%	1	41	-40.895%
2025-11-20	27.0500	27.0700	27.0500	27.0700	+5.742%	4	41	-57.554%
2025-11-19	25.6000	25.6000	25.6000	25.6000	-10.801%	1	40	-55.117%
2025-11-07	28.7000	28.7000	28.7000	28.7000	+11.847%	1	39	-59.965%
2025-11-04	25.6600	25.6600	25.6600	25.6600	+14.810%	1	40	-55.222%
2025-11-03	22.3500	22.3500	22.3500	22.3500	-2.699%	1	38	-48.591%
2025-10-24	21.5000	22.9700	21.5000	22.9700	-7.379%	10	38	-49.978%
2025-10-23	24.8000	24.8000	24.8000	24.8000	-8.555%	1	39	-53.669%
2025-10-17	25.9000	27.1200	25.9000	27.1200	+7.236%	4	38	-57.633%
2025-10-16	25.2900	25.2900	25.2900	25.2900	+0.357%	1	35	-54.567%
2025-10-15	25.2000	25.2000	25.2000	25.2000	-1.946%	1	34	-54.405%
2025-10-14	25.7000	25.7000	25.7000	25.7000	+9.130%	1	35	-55.292%
2025-10-09	23.5500	23.5500	23.5500	23.5500	-9.423%	1	34	-51.210%
2025-10-08	26.0000	26.0000	26.0000	26.0000	+6.996%	1	33	-55.808%
2025-10-06	24.3000	24.3000	24.3000	24.3000	-1.540%	1	34	-52.716%
2025-10-03	24.6800	24.6800	24.6800	24.6800	-5.259%	1	33	-53.444%
2025-10-02	26.0500	26.0500	26.0500	26.0500	+23.460%	1	32	-55.893%
2025-09-30	21.1000	21.1000	21.1000	21.1000	+12.593%	1	31	-45.545%
2025-09-19	17.7500	18.7400	17.7500	18.7400	+23.696%	4	30	-38.687%
2025-09-18	15.1500	15.1500	15.1500	15.1500	-3.748%	1	30	-24.158%
2025-09-16	15.7400	15.7400	15.7400	15.7400	-7.357%	1	30	-27.001%
2025-09-10	16.9900	16.9900	16.9900	16.9900	-11.047%	1	30	-32.372%
2025-09-08	17.7700	19.1000	17.7700	19.1000	-10.831%	11	30	-39.843%
2025-08-22	21.4200	21.4200	21.4200	21.4200	+16.350%	1	30	-46.359%
2025-08-18	18.6000	18.6000	18.4100	18.4100	+2.677%	3	29	-37.588%
2025-08-15	17.9300	17.9300	17.9300	17.9300	-6.322%	1	29	-35.917%
2025-08-13	19.1400	19.1400	19.1400	19.1400	-6.634%	1	28	-39.969%
2025-08-11	20.5000	20.5000	20.5000	20.5000	-10.831%	1	29	-43.951%
2025-08-05	22.9900	22.9900	22.9900	22.9900	-8.224%	1	29	-50.022%
2025-08-01	25.1500	25.1800	25.0500	25.0500	-35.188%	31	29	-54.132%
2025-07-30	38.6500	38.6500	38.6500	38.6500	+1.178%	2	35	-70.272%
2025-07-28	38.4000	38.4000	38.2000	38.2000	-0.495%	6	35	-69.921%
2025-07-25	38.3200	38.3900	38.3200	38.3900	-7.494%	2	29	-70.070%
2025-07-17	41.5000	41.5000	41.5000	41.5000	-1.425%	2	29	-72.313%
2025-07-10	42.1000	42.1000	42.1000	42.1000	+0.718%	20	27	-72.708%
2025-07-09	41.8000	41.8000	41.8000	41.8000	+1.333%	1	7	-72.512%
2025-07-08	41.2500	41.2500	41.2500	41.2500	+2.868%	3	6	-72.145%
2025-07-07	40.1000	40.1000	40.1000	40.1000	-5.089%	1	3	-71.347%
2025-06-30	40.5000	42.2500	40.5000	42.2500	-3.539%	2	3	-72.805%
2025-06-26	43.8000	43.8000	43.8000	43.8000	0.000%	1	1	-73.767%

.dark-mode .vFBGbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFBGbF{ 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