Dark

RDDT20261218C170
RDDT Dec 18 2026 170.00 Call (RDDT261218C00170000)
option OPRA

EOD

Sep 17, 2026

13.50-25.620%(-4.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.0800	15.0800	13.2900	13.5000	-25.620%	13	223	0.000%
2026-09-16	19.0000	19.0000	18.1500	18.1500	-1.892%	5	232	-25.620%
2026-09-15	18.4500	18.6500	17.0500	18.5000	-12.736%	23	231	-27.027%
2026-09-14	20.7500	21.2000	20.7500	21.2000	+22.402%	7	225	-36.321%
2026-09-11	17.6000	17.6000	16.7500	17.3200	+0.698%	53	228	-22.055%
2026-09-10	15.8900	17.2500	15.8900	17.2000	+35.433%	17	245	-21.512%
2026-09-09	12.5100	12.7000	12.1500	12.7000	-5.224%	33	239	+6.299%
2026-09-08	14.0000	14.0000	13.4000	13.4000	-17.386%	3	224	+0.746%
2026-09-03	16.6000	16.6000	16.2200	16.2200	-7.314%	11	226	-16.769%
2026-09-02	15.2800	17.5000	15.2800	17.5000	+52.838%	29	216	-22.857%
2026-09-01	11.4800	12.7500	11.4500	11.4500	-9.558%	13	215	+17.904%
2026-08-31	13.5000	13.5000	12.6600	12.6600	-20.875%	6	204	+6.635%
2026-08-28	16.7000	18.2000	15.7500	16.0000	-7.354%	27	205	-15.625%
2026-08-27	18.5000	18.5000	17.2700	17.2700	-2.208%	18	217	-21.830%
2026-08-26	20.9700	23.5500	17.3300	17.6600	-12.704%	24	207	-23.556%
2026-08-25	17.9800	20.3500	17.9800	20.2300	+24.110%	44	207	-33.267%
2026-08-24	16.5100	16.5100	15.8300	16.3000	-2.976%	22	233	-17.178%
2026-08-21	16.9400	17.3500	16.5000	16.8000	+18.477%	50	231	-19.643%
2026-08-20	14.3900	14.3900	13.3500	14.1800	-13.059%	14	250	-4.795%
2026-08-19	19.2500	19.2500	16.3100	16.3100	-17.166%	29	242	-17.229%
2026-08-18	23.0500	23.0600	19.6900	19.6900	-20.057%	34	225	-31.437%
2026-08-17	26.4000	28.9000	24.6300	24.6300	-23.031%	45	200	-45.189%
2026-08-14	33.6000	35.6300	31.6500	32.0000	+64.103%	44	178	-57.813%
2026-08-13	19.7500	19.7500	19.5000	19.5000	+3.011%	2	198	-30.769%
2026-08-12	18.5400	18.9300	18.5000	18.9300	-13.915%	5	198	-28.685%
2026-08-10	23.8300	23.8300	21.9900	21.9900	-3.553%	11	194	-38.608%
2026-08-07	20.6800	25.3400	20.6800	22.8000	+20.000%	9	194	-40.789%
2026-08-06	20.8500	20.8500	19.0000	19.0000	-9.953%	11	194	-28.947%
2026-08-05	24.3000	24.3000	20.9900	21.1000	-15.227%	5	199	-36.019%
2026-08-04	23.9500	25.0000	23.9500	24.8900	+14.174%	10	199	-45.761%
2026-08-03	15.9300	21.8000	15.9300	21.8000	+26.744%	130	199	-38.073%
2026-07-31	19.5400	19.5400	13.9500	17.2000	-55.267%	47	193	-21.512%
2026-07-30	37.9800	38.4500	37.9800	38.4500	-6.220%	21	175	-64.889%
2026-07-29	40.4100	41.0000	40.4100	41.0000	+3.982%	6	176	-67.073%
2026-07-28	36.3000	39.4300	36.3000	39.4300	-0.177%	5	179	-65.762%
2026-07-27	38.0000	39.5000	38.0000	39.5000	+19.155%	8	178	-65.823%
2026-07-24	33.4000	33.4000	33.1500	33.1500	-8.044%	5	175	-59.276%
2026-07-23	37.2500	39.1000	34.3400	36.0500	+3.622%	7	174	-62.552%
2026-07-22	33.4000	35.0000	32.8000	34.7900	-36.165%	23	172	-61.196%
2026-07-15	54.5000	54.5000	54.5000	54.5000	-1.961%	5	151	-75.229%
2026-07-14	55.5900	55.5900	55.5900	55.5900	+5.886%	2	156	-75.715%
2026-07-08	54.7000	54.7000	52.5000	52.5000	-12.791%	6	156	-74.286%
2026-07-07	61.5000	61.5000	60.2000	60.2000	-1.954%	2	161	-77.575%
2026-07-06	60.3000	61.4000	60.3000	61.4000	+13.704%	2	161	-78.013%
2026-07-02	54.0000	54.0000	54.0000	54.0000	-4.762%	37	124	-75.000%
2026-07-01	51.0000	56.7000	50.5400	56.7000	+48.429%	81	124	-76.190%
2026-06-29	38.2000	38.2000	38.2000	38.2000	+33.988%	1	137	-64.660%
2026-06-25	28.5100	28.5100	28.5100	28.5100	-15.626%	1	138	-52.648%
2026-06-24	32.1200	33.7900	32.1200	33.7900	-5.217%	2	138	-60.047%
2026-06-23	35.6500	35.6500	35.6500	35.6500	-10.427%	1	137	-62.132%
2026-06-22	39.5500	42.6000	38.9000	39.8000	-0.500%	67	138	-66.080%
2026-06-18	37.0000	40.0000	35.5000	40.0000	+4.849%	3	119	-66.250%
2026-06-17	36.1500	38.1500	36.1500	38.1500	-9.619%	4	119	-64.613%
2026-06-16	42.2100	42.2100	42.2100	42.2100	-1.379%	1	119	-68.017%
2026-06-15	40.0000	43.0000	40.0000	42.8000	+28.529%	3	118	-68.458%
2026-06-12	32.0300	33.3000	32.0300	33.3000	-13.842%	47	118	-59.459%
2026-06-11	38.6500	38.6500	38.6500	38.6500	-7.976%	1	118	-65.071%
2026-06-10	42.0000	42.0000	42.0000	42.0000	-4.502%	1	117	-67.857%
2026-06-09	45.0000	45.0000	39.7100	43.9800	+9.950%	7	117	-69.304%
2026-06-08	38.5700	40.0000	38.5700	40.0000	+1.189%	3	119	-66.250%
2026-06-05	41.6100	41.8000	38.4000	39.5300	-20.940%	176	120	-65.849%
2026-06-04	43.0000	50.0000	42.9000	50.0000	+37.137%	19	139	-73.000%
2026-06-03	35.3400	36.4600	35.3400	36.4600	-3.315%	8	144	-62.973%
2026-06-02	37.7100	37.7100	37.7100	37.7100	-11.583%	1	141	-64.200%
2026-06-01	43.9000	43.9000	42.6500	42.6500	+5.831%	6	141	-68.347%
2026-05-29	37.1000	40.7500	37.1000	40.3000	+25.938%	7	142	-66.501%
2026-05-28	27.9500	32.0000	27.9500	32.0000	+11.927%	8	143	-57.813%
2026-05-27	25.8600	30.8400	25.8600	28.5900	+29.074%	25	145	-52.781%
2026-05-26	22.1500	22.1500	22.1500	22.1500	+4.827%	7	143	-39.052%
2026-05-22	21.0000	22.8500	21.0000	21.1300	-10.466%	36	150	-36.110%
2026-05-20	23.4300	23.6000	22.5000	23.6000	-15.714%	27	144	-42.797%
2026-05-19	29.7600	29.7600	28.0000	28.0000	-8.824%	2	128	-51.786%
2026-05-18	30.7100	30.7100	30.7100	30.7100	+3.054%	10	128	-56.040%
2026-05-15	27.0000	29.8000	27.0000	29.8000	+9.038%	46	128	-54.698%
2026-05-14	27.3300	27.3300	27.3300	27.3300	+0.110%	1	93	-50.604%
2026-05-12	27.3000	27.3000	27.3000	27.3000	-11.364%	1	94	-50.549%
2026-05-11	29.9000	30.8000	29.9000	30.8000	+4.407%	7	94	-56.169%
2026-05-08	30.0000	30.0000	29.5000	29.5000	-12.979%	3	99	-54.237%
2026-05-07	34.0000	34.0000	33.9000	33.9000	-4.534%	2	98	-60.177%
2026-05-06	35.4400	37.1200	35.0500	35.5100	-14.413%	18	97	-61.983%
2026-05-05	40.6700	41.4900	40.5000	41.4900	+11.833%	5	98	-67.462%
2026-05-04	41.2000	41.9600	37.1000	37.1000	-4.134%	16	98	-63.612%
2026-05-01	35.6100	41.0500	35.5200	38.7000	+37.576%	19	77	-65.116%
2026-04-30	28.1300	28.1300	28.1300	28.1300	+6.151%	2	77	-52.009%
2026-04-29	26.4500	26.5000	26.4500	26.5000	-26.143%	2	76	-49.057%
2026-04-27	35.8800	35.8800	35.8800	35.8800	+14.816%	3	77	-62.375%
2026-04-23	30.9500	31.2500	30.9500	31.2500	-14.966%	8	74	-56.800%
2026-04-22	35.3700	36.7500	35.3700	36.7500	+7.519%	2	78	-63.265%
2026-04-21	38.7000	38.7000	33.9600	34.1800	-11.221%	9	77	-60.503%
2026-04-20	37.5500	38.5000	37.5500	38.5000	+3.606%	5	78	-64.935%
2026-04-17	37.1600	37.1600	37.1600	37.1600	+1.336%	1	78	-63.671%
2026-04-16	36.6700	36.6700	36.6700	36.6700	+2.145%	1	77	-63.185%
2026-04-15	35.1300	35.9000	35.1300	35.9000	+43.028%	8	78	-62.396%
2026-04-10	25.1000	25.1000	25.1000	25.1000	+2.533%	1	76	-46.215%
2026-04-09	24.4800	24.4800	24.4800	24.4800	-14.406%	1	76	-44.853%
2026-04-08	28.6000	28.6000	28.6000	28.6000	+7.884%	1	75	-52.797%
2026-04-07	25.3200	26.5100	25.3200	26.5100	+23.763%	2	75	-49.076%
2026-03-31	21.4200	21.4200	21.4200	21.4200	+16.794%	2	76	-36.975%
2026-03-30	19.9100	19.9100	18.3400	18.3400	+0.493%	7	78	-26.390%
2026-03-27	19.1800	19.1800	17.6500	18.2500	-10.099%	8	76	-26.027%
2026-03-26	22.8800	22.8800	20.3000	20.3000	-22.578%	8	76	-33.498%
2026-03-25	26.2300	26.2300	26.2200	26.2200	-1.280%	5	69	-48.513%
2026-03-16	26.5600	26.5600	26.5600	26.5600	+1.568%	1	65	-49.172%
2026-03-10	26.1500	26.1500	26.1500	26.1500	+1.949%	1	66	-48.375%
2026-03-09	25.6000	25.6500	25.6000	25.6500	-18.571%	2	66	-47.368%
2026-03-05	31.5000	31.5000	31.5000	31.5000	+1.679%	1	65	-57.143%
2026-03-04	30.9800	30.9800	30.9800	30.9800	-0.991%	2	64	-56.423%
2026-03-03	31.2900	31.2900	31.2900	31.2900	-2.219%	17	62	-56.855%
2026-03-02	29.7000	32.0000	29.7000	32.0000	-5.325%	20	62	-57.813%
2026-02-25	33.8000	33.8000	33.8000	33.8000	+6.323%	3	62	-60.059%
2026-02-23	31.7400	31.7900	31.7400	31.7900	-6.002%	30	62	-57.534%
2026-02-20	33.8200	33.8200	33.8200	33.8200	+9.984%	30	63	-60.083%
2026-02-19	30.7500	30.7500	30.7500	30.7500	+7.857%	1	35	-56.098%
2026-02-17	28.7300	28.7300	28.5100	28.5100	+16.320%	2	35	-52.648%
2026-02-12	26.1500	26.1500	24.5100	24.5100	-17.752%	2	34	-44.920%
2026-02-11	32.5000	32.5000	28.0000	29.8000	-19.633%	9	33	-54.698%
2026-02-10	36.0000	37.0800	36.0000	37.0800	+20.507%	2	24	-63.592%
2026-02-09	30.7700	30.7700	30.7700	30.7700	-21.103%	1	23	-56.126%
2026-02-05	36.3100	39.0000	36.3100	39.0000	+1.563%	2	22	-65.385%
2026-02-04	35.8000	38.4000	35.8000	38.4000	-28.398%	5	21	-64.844%
2026-02-02	53.6300	53.6300	53.6300	53.6300	-13.778%	3	22	-74.828%
2026-01-28	62.2000	62.2000	62.2000	62.2000	-32.808%	1	20	-78.296%
2026-01-16	92.5700	92.5700	92.5700	92.5700	-17.000%	15	4	-85.416%
2026-01-13	111.5300	111.5300	111.5300	111.5300	+0.659%	1	4	-87.896%
2026-01-06	110.8000	110.8000	110.8000	110.8000	+10.249%	4	4	-87.816%
2026-01-02	97.0000	100.5000	97.0000	100.5000	-1.083%	6	6	-86.567%
2025-12-22	101.6000	101.6000	101.6000	101.6000	+18.844%	1	1	-86.713%
2025-12-16	85.4900	85.4900	85.4900	85.4900	+4.909%	3	1	-84.209%
2025-11-25	81.4900	81.4900	81.4900	81.4900	+30.740%	1	4	-83.434%
2025-11-20	62.3300	62.3300	62.3300	62.3300	-13.849%	2	3	-78.341%
2025-11-14	72.4500	72.4500	72.3500	72.3500	+3.877%	2	1	-81.341%
2025-11-07	69.6500	69.6500	69.6500	69.6500	+4.188%	1	1	-80.617%
2025-11-04	66.8500	66.8500	66.8500	66.8500	0.000%	1	1	-79.806%

.dark-mode .qHnSFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHnSFh{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218C170RDDT Dec 18 2026 170.00 Call (RDDT261218C00170000)option OPRA

RDDT20261218C170
RDDT Dec 18 2026 170.00 Call (RDDT261218C00170000)
option OPRA