Dark

RDDT20260918P170
RDDT Sep 18 2026 170.00 Put (RDDT260918P00170000)
option OPRA

Expired

Sep 17, 2026

19.20+58.547%(+7.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5000	19.8000	15.5000	19.2000	+58.547%	21	462	0.000%
2026-09-16	10.3500	12.1100	10.3500	12.1100	+10.594%	13	1,023	+58.547%
2026-09-15	10.7000	10.9500	9.5100	10.9500	+50.619%	11	1,031	+75.342%
2026-09-14	11.9000	11.9000	7.1000	7.2700	-47.773%	101	1,036	+164.099%
2026-09-11	13.8000	15.4800	13.7100	13.9200	-11.563%	25	1,043	+37.931%
2026-09-10	21.7000	21.7000	14.7500	15.7400	-32.964%	95	1,032	+21.982%
2026-09-09	23.2000	23.5300	23.2000	23.4800	+6.727%	8	1,026	-18.228%
2026-09-08	17.4000	22.0000	16.9800	22.0000	+29.794%	34	1,021	-12.727%
2026-09-04	16.5000	17.0700	16.3500	16.9500	+9.003%	28	1,035	+13.274%
2026-09-03	14.0000	15.5500	12.8500	15.5500	+0.517%	11	1,035	+23.473%
2026-09-02	18.6000	18.6000	15.3500	15.4700	-39.262%	9	1,042	+24.111%
2026-09-01	25.3400	25.6900	24.6700	25.4700	+7.514%	7	1,046	-24.617%
2026-08-31	22.6400	24.1500	22.6400	23.6900	+34.221%	70	1,051	-18.953%
2026-08-28	17.9800	17.9800	17.5500	17.6500	+13.141%	3	1,077	+8.782%
2026-08-27	15.6000	15.6000	15.6000	15.6000	+5.121%	1	1,076	+23.077%
2026-08-26	12.7600	14.8400	12.7600	14.8400	+4.507%	3	1,077	+29.380%
2026-08-25	17.5800	18.9000	14.1500	14.2000	-31.796%	74	1,068	+35.211%
2026-08-24	20.8900	20.9800	19.7000	20.8200	+2.461%	11	1,085	-7.781%
2026-08-21	19.8100	21.7400	19.3200	20.3200	-22.502%	18	1,081	-5.512%
2026-08-20	23.7000	27.5000	23.7000	26.2200	+33.029%	15	1,068	-26.773%
2026-08-19	18.8800	19.7100	18.6500	19.7100	+11.671%	6	1,071	-2.588%
2026-08-18	15.2300	17.7000	13.9000	17.6500	+26.523%	117	1,070	+8.782%
2026-08-17	8.5400	14.1100	8.3500	13.9500	+64.118%	123	1,031	+37.634%
2026-08-14	8.7500	9.8900	7.0700	8.5000	-52.778%	151	974	+125.882%
2026-08-13	19.4500	20.2000	17.7500	18.0000	-15.374%	262	938	+6.667%
2026-08-12	22.7500	22.7500	21.2700	21.2700	+9.639%	5	927	-9.732%
2026-08-11	18.1500	19.4000	18.0900	19.4000	+2.052%	7	922	-1.031%
2026-08-10	19.1500	19.2000	18.7000	19.0100	+9.948%	22	924	+0.999%
2026-08-07	18.0000	19.2000	17.1000	17.2900	-30.000%	257	921	+11.047%
2026-08-06	22.9500	24.7000	22.9500	24.7000	+9.973%	7	904	-22.267%
2026-08-05	20.6700	22.4600	20.6700	22.4600	+9.936%	6	909	-14.515%
2026-08-04	23.0500	23.0500	20.4300	20.4300	-8.591%	20	908	-6.021%
2026-08-03	28.4600	28.4600	22.3500	22.3500	-32.375%	11	908	-14.094%
2026-07-31	28.0000	36.9100	27.0000	33.0500	+105.407%	78	907	-41.906%
2026-07-30	16.5400	16.5400	14.6800	16.0900	+7.625%	449	924	+19.329%
2026-07-29	14.6000	15.3600	14.1000	14.9500	-8.563%	26	543	+28.428%
2026-07-28	16.3100	17.0500	16.3100	16.3500	+0.122%	13	546	+17.431%
2026-07-27	16.0500	16.3300	14.8700	16.3300	-19.118%	10	548	+17.575%
2026-07-24	21.7600	21.7600	20.1900	20.1900	+2.383%	3	549	-4.903%
2026-07-23	20.0000	20.0000	18.3300	19.7200	-8.577%	6	547	-2.637%
2026-07-22	22.3000	22.5400	21.1500	21.5700	+40.065%	35	548	-10.987%
2026-07-21	15.4000	15.4000	15.4000	15.4000	-9.145%	1	549	+24.675%
2026-07-20	17.6000	18.1600	16.9500	16.9500	+1.194%	3	549	+13.274%
2026-07-17	18.4500	18.4500	16.7500	16.7500	+4.688%	9	550	+14.627%
2026-07-16	13.6500	16.0000	13.6500	16.0000	+24.708%	13	546	+20.000%
2026-07-15	12.5300	12.8300	12.5300	12.8300	+7.634%	2	540	+49.649%
2026-07-14	11.8100	11.9200	11.8100	11.9200	-4.411%	8	540	+61.074%
2026-07-13	11.8000	12.4700	11.8000	12.4700	-5.887%	6	544	+53.970%
2026-07-09	12.7400	13.2500	12.7400	13.2500	-8.621%	3	544	+44.906%
2026-07-08	13.8400	16.0500	13.8400	14.5000	+9.023%	161	546	+32.414%
2026-07-07	12.6400	13.3000	12.5500	13.3000	+5.222%	3	616	+44.361%
2026-07-06	14.0000	14.0000	12.5200	12.6400	-21.344%	17	618	+51.899%
2026-07-02	15.5300	17.8800	15.5300	16.0700	+5.101%	80	627	+19.477%
2026-07-01	16.7000	16.7000	14.3600	15.2900	-35.810%	39	627	+25.572%
2026-06-29	23.8200	23.8200	23.8200	23.8200	-9.533%	1	606	-19.395%
2026-06-26	26.0500	26.3300	25.0000	26.3300	-15.174%	35	607	-27.079%
2026-06-25	31.0400	31.0400	31.0400	31.0400	+19.385%	2	576	-38.144%
2026-06-24	27.0000	27.0000	26.0000	26.0000	+11.588%	5	576	-26.154%
2026-06-23	23.8000	23.8000	23.3000	23.3000	+0.215%	254	578	-17.597%
2026-06-17	23.2500	23.2500	23.2500	23.2500	+9.155%	2	445	-17.419%
2026-06-16	21.3000	21.3000	21.3000	21.3000	+0.757%	2	445	-9.859%
2026-06-15	21.2900	21.3500	21.1400	21.1400	-23.183%	4	458	-9.177%
2026-06-12	29.6800	29.6800	27.4600	27.5200	+10.168%	14	458	-30.233%
2026-06-11	24.9800	24.9800	24.9800	24.9800	+10.044%	1	458	-23.139%
2026-06-09	22.0500	23.0000	22.0500	22.7000	-11.742%	22	457	-15.419%
2026-06-08	26.0500	27.5700	25.7200	25.7200	-2.019%	3	456	-25.350%
2026-06-05	26.7000	26.7000	26.2500	26.2500	+18.350%	4	456	-26.857%
2026-06-04	23.1700	23.4100	21.5600	22.1800	-17.177%	20	456	-13.436%
2026-06-02	26.7500	26.8300	26.7500	26.7800	+17.766%	3	441	-28.305%
2026-06-01	22.7400	22.7400	22.7400	22.7400	-16.366%	3	441	-15.567%
2026-05-29	27.1900	27.1900	27.1900	27.1900	-3.273%	1	440	-29.386%
2026-05-28	28.1100	28.1100	28.1100	28.1100	-13.720%	3	440	-31.697%
2026-05-27	32.5800	32.5800	32.5800	32.5800	-16.354%	3	437	-41.068%
2026-05-26	38.9500	38.9500	38.9500	38.9500	+8.951%	2	437	-50.706%
2026-05-20	35.0200	35.7500	35.0200	35.7500	+13.854%	16	439	-46.294%
2026-05-15	31.4000	31.4000	31.4000	31.4000	-3.056%	4	424	-38.854%
2026-05-14	32.3900	32.3900	32.3900	32.3900	-4.030%	1	424	-40.722%
2026-05-13	33.7500	33.7500	33.7500	33.7500	+4.328%	1	425	-43.111%
2026-05-12	32.3500	32.3500	32.3500	32.3500	+2.212%	4	425	-40.649%
2026-05-08	31.2000	31.6500	31.2000	31.6500	+12.393%	7	425	-39.336%
2026-05-07	28.1600	28.1600	28.1600	28.1600	+2.400%	1	430	-31.818%
2026-05-06	27.3800	27.5200	27.3800	27.5000	+2.459%	13	430	-30.182%
2026-05-05	25.7000	26.8400	25.7000	26.8400	-2.577%	2	430	-28.465%
2026-05-04	25.9500	27.5500	25.9500	27.5500	-32.042%	9	430	-30.309%
2026-04-29	40.5400	40.5400	40.5400	40.5400	+6.937%	1	422	-52.639%
2026-04-28	37.9100	37.9100	37.9100	37.9100	+12.660%	10	423	-49.354%
2026-04-27	33.6500	33.6500	33.6500	33.6500	-12.072%	1	413	-42.942%
2026-04-24	38.2700	38.2700	38.2700	38.2700	+3.657%	13	413	-49.830%
2026-04-23	37.0000	37.0000	36.9200	36.9200	+8.333%	2	400	-47.996%
2026-04-22	34.0800	34.0800	34.0800	34.0800	+6.301%	1	400	-43.662%
2026-04-20	31.5700	32.0600	31.5700	32.0600	-6.938%	2	400	-40.112%
2026-04-16	35.0500	35.0500	34.4500	34.4500	-3.312%	7	399	-44.267%
2026-04-15	35.6300	35.6300	35.6300	35.6300	-5.113%	1	397	-46.113%
2026-04-14	38.3400	38.3400	37.5500	37.5500	-20.947%	19	397	-48.868%
2026-04-07	47.5000	47.5000	47.5000	47.5000	-5.190%	10	390	-59.579%
2026-03-31	50.1000	50.1000	50.1000	50.1000	-13.486%	1	390	-61.677%
2026-03-27	57.9100	57.9100	57.9100	57.9100	+13.438%	1	390	-66.845%
2026-03-13	51.0500	51.0500	51.0500	51.0500	-1.921%	10	389	-62.390%
2026-03-12	52.0500	52.0500	52.0500	52.0500	+8.325%	10	379	-63.112%
2026-03-06	48.0500	48.0500	48.0500	48.0500	+2.803%	1	379	-60.042%
2026-03-05	46.7400	46.7400	46.7400	46.7400	+2.052%	1	379	-58.922%
2026-03-03	48.9000	48.9000	45.8000	45.8000	+1.552%	26	379	-58.079%
2026-03-02	46.2400	46.2400	45.1000	45.1000	+1.898%	12	354	-57.428%
2026-02-26	44.2600	44.2600	44.2600	44.2600	-2.296%	25	344	-56.620%
2026-02-20	45.3000	45.3000	45.3000	45.3000	-12.498%	15	327	-57.616%
2026-02-13	51.7700	51.7700	51.7700	51.7700	-7.554%	1	312	-62.913%
2026-02-12	53.9700	56.0000	53.9700	56.0000	+13.429%	8	312	-65.714%
2026-02-11	49.3700	49.3700	49.3700	49.3700	-1.260%	2	312	-61.110%
2026-02-09	50.6300	50.6300	50.0000	50.0000	+1.133%	2	310	-61.600%
2026-02-06	47.0900	49.4400	47.0900	49.4400	+7.924%	7	311	-61.165%
2026-02-05	45.8100	45.8100	45.8100	45.8100	+27.250%	10	305	-58.088%
2026-02-03	36.0000	36.0000	36.0000	36.0000	+9.790%	5	295	-46.667%
2026-02-02	32.5900	32.7900	32.5000	32.7900	+0.830%	22	290	-41.446%
2026-01-30	32.5200	32.5200	32.5200	32.5200	+10.612%	30	269	-40.959%
2026-01-28	28.8500	29.4000	28.8500	29.4000	+4.775%	2	240	-34.694%
2026-01-27	28.0600	28.0600	28.0600	28.0600	+22.000%	1	241	-31.575%
2026-01-23	23.0000	23.0000	23.0000	23.0000	+9.524%	1	241	-16.522%
2026-01-15	19.1800	21.2000	19.1800	21.0000	+17.188%	78	242	-8.571%
2026-01-13	17.9200	17.9200	17.9200	17.9200	-7.724%	1	241	+7.143%
2026-01-02	20.4600	20.4600	19.4200	19.4200	-16.831%	6	240	-1.133%
2025-12-26	23.3500	23.3500	23.3500	23.3500	-24.458%	10	240	-17.773%
2025-11-10	30.9100	30.9100	30.9100	30.9100	-14.067%	1	250	-37.884%
2025-11-07	36.6900	36.6900	35.9400	35.9700	+12.936%	11	250	-46.622%
2025-11-03	31.8500	31.8500	31.8500	31.8500	+17.096%	1	238	-39.717%
2025-10-31	27.2000	27.2000	27.2000	27.2000	-15.000%	5	238	-29.412%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+1.010%	5	238	-40.000%
2025-10-29	31.6800	31.6800	31.6800	31.6800	-8.703%	35	238	-39.394%
2025-10-22	33.6900	34.7000	33.6900	34.7000	+5.152%	26	203	-44.669%
2025-10-20	33.0000	33.0000	33.0000	33.0000	-11.243%	1	179	-41.818%
2025-10-17	35.7000	37.1800	35.7000	37.1800	+11.484%	6	178	-48.359%
2025-10-15	33.3500	33.3500	33.3500	33.3500	-5.013%	1	173	-42.429%
2025-10-14	35.0000	35.1100	35.0000	35.1100	-0.256%	6	174	-45.315%
2025-10-13	35.2000	35.2000	35.2000	35.2000	+0.485%	15	169	-45.455%
2025-10-10	34.0000	35.0300	33.9200	35.0300	+8.789%	31	154	-45.190%
2025-10-09	35.0600	35.0700	32.2000	32.2000	-9.753%	17	123	-40.373%
2025-10-08	35.1000	36.5000	35.1000	35.6800	+7.470%	7	107	-46.188%
2025-10-07	33.2000	33.2000	33.2000	33.2000	-5.548%	1	102	-42.169%
2025-10-06	35.1500	35.1500	35.1500	35.1500	+3.565%	20	102	-45.377%
2025-10-02	33.9400	33.9400	33.9400	33.9400	-4.070%	25	82	-43.430%
2025-10-01	32.3700	35.3800	32.3700	35.3800	+32.758%	26	57	-45.732%
2025-09-23	26.6500	26.6500	26.6500	26.6500	+15.169%	5	31	-27.955%
2025-09-16	23.1400	23.1400	23.1400	23.1400	-16.912%	1	26	-17.027%
2025-09-02	27.8500	27.8500	27.8500	27.8500	-7.537%	5	26	-31.059%
2025-08-20	30.1200	30.1200	30.1200	30.1200	+7.802%	5	21	-36.255%
2025-08-19	27.9400	27.9400	27.9400	27.9400	+9.784%	5	16	-31.281%
2025-08-18	25.4400	25.4500	25.4400	25.4500	-18.429%	10	11	-24.558%
2025-08-05	31.2000	31.2000	31.2000	31.2000	-12.236%	1	1	-38.462%
2025-08-01	35.5500	35.5500	35.5500	35.5500	0.000%	1	1	-45.992%

.dark-mode .CZ6dM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZ6dM5{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20260918P170RDDT Sep 18 2026 170.00 Put (RDDT260918P00170000)option OPRA

RDDT20260918P170
RDDT Sep 18 2026 170.00 Put (RDDT260918P00170000)
option OPRA