Dark

RDDT20261218C200
RDDT Dec 18 2026 200.00 Call (RDDT261218C00200000)
option OPRA

EOD

Sep 17, 2026

6.55-25.143%(-2.20)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.7500	7.7500	6.5000	6.5500	-25.143%	33	716	0.000%
2026-09-16	9.5900	9.5900	8.7500	8.7500	-9.420%	3	709	-25.143%
2026-09-15	9.5000	9.6600	9.5000	9.6600	-7.560%	4	710	-32.195%
2026-09-14	10.5000	11.7000	9.5200	10.4500	+16.111%	124	711	-37.321%
2026-09-11	8.9500	9.0200	8.6500	9.0000	0.000%	8	742	-27.222%
2026-09-10	7.5000	9.2000	7.4500	9.0000	+38.462%	50	744	-27.222%
2026-09-09	6.0000	6.7000	6.0000	6.5000	-8.451%	43	769	+0.769%
2026-09-08	9.1000	9.1000	6.8700	7.1000	-15.877%	52	738	-7.746%
2026-09-04	9.0000	9.0000	8.3500	8.4400	-0.236%	28	691	-22.393%
2026-09-03	10.0000	10.6000	8.4600	8.4600	-9.712%	17	691	-22.577%
2026-09-02	6.1000	9.3700	6.1000	9.3700	+57.479%	51	699	-30.096%
2026-09-01	5.8700	6.2300	5.8500	5.9500	-11.458%	30	701	+10.084%
2026-08-31	6.7800	7.1700	6.3400	6.7200	-23.636%	96	709	-2.530%
2026-08-28	10.0000	10.1000	8.7500	8.8000	-3.297%	62	677	-25.568%
2026-08-27	9.3000	10.2100	9.0000	9.1000	-3.191%	20	670	-28.022%
2026-08-26	12.0000	12.0000	9.4000	9.4000	-21.667%	10	668	-30.319%
2026-08-25	9.4000	12.0000	9.4000	12.0000	+37.931%	23	665	-45.417%
2026-08-24	9.2000	9.7500	8.5000	8.7000	-4.918%	39	672	-24.713%
2026-08-21	9.0000	9.9000	9.0000	9.1500	+8.412%	78	692	-28.415%
2026-08-20	7.9500	8.4400	7.0000	8.4400	-6.222%	49	735	-22.393%
2026-08-19	10.9500	10.9500	9.0000	9.0000	-19.643%	110	717	-27.222%
2026-08-18	14.3000	14.3000	11.2000	11.2000	-23.861%	42	675	-41.518%
2026-08-17	19.8500	20.7500	13.7000	14.7100	-27.286%	109	696	-55.472%
2026-08-14	20.8100	23.0500	18.8800	20.2300	+68.583%	166	657	-67.622%
2026-08-13	11.0000	12.4100	10.8700	12.0000	+11.732%	19	603	-45.417%
2026-08-12	12.4000	12.4000	10.2500	10.7400	-11.093%	14	606	-39.013%
2026-08-11	13.8000	13.8000	12.0800	12.0800	-8.137%	10	604	-45.778%
2026-08-10	14.8500	14.8500	13.1500	13.1500	-11.388%	32	605	-50.190%
2026-08-07	14.5000	15.7000	14.2500	14.8400	+27.601%	16	625	-55.863%
2026-08-06	12.5900	12.7700	11.5000	11.6300	-9.845%	10	632	-43.680%
2026-08-05	14.5000	14.9700	12.8500	12.9000	-17.414%	9	634	-49.225%
2026-08-04	13.0000	16.1000	13.0000	15.6200	+7.724%	113	635	-58.067%
2026-08-03	10.5300	14.5000	10.5300	14.5000	+52.471%	114	560	-54.828%
2026-07-31	11.2000	12.5000	8.0500	9.5100	-64.140%	647	583	-31.125%
2026-07-30	25.0000	27.5000	25.0000	26.5200	+3.837%	60	861	-75.302%
2026-07-29	29.7500	30.1400	25.5400	25.5400	-2.890%	57	852	-74.354%
2026-07-28	25.0000	27.0000	24.5000	26.3000	-8.202%	71	869	-75.095%
2026-07-27	24.9200	28.6500	24.9200	28.6500	+19.375%	35	862	-77.138%
2026-07-24	22.7600	24.0000	21.4000	24.0000	+0.756%	71	861	-72.708%
2026-07-23	25.6500	25.6500	23.8200	23.8200	-0.667%	39	895	-72.502%
2026-07-22	23.8300	24.2800	22.5000	23.9800	-23.141%	96	880	-72.686%
2026-07-21	28.9200	31.9100	28.9200	31.2000	+4.000%	50	793	-79.006%
2026-07-20	30.8200	31.3300	30.0000	30.0000	+0.334%	6	783	-78.167%
2026-07-17	28.7500	30.6000	28.7500	29.9000	-15.297%	10	777	-78.094%
2026-07-16	36.7000	37.8000	34.0000	35.3000	-11.529%	249	778	-81.445%
2026-07-15	37.1800	41.8000	37.1800	39.9000	-8.065%	44	793	-83.584%
2026-07-14	41.0400	43.4000	41.0400	43.4000	+2.698%	14	786	-84.908%
2026-07-13	37.5700	42.4900	37.5700	42.2600	+9.909%	38	790	-84.501%
2026-07-10	40.2000	40.2000	38.4500	38.4500	-6.765%	7	789	-82.965%
2026-07-09	41.2400	41.2400	41.2400	41.2400	+9.101%	1	785	-84.117%
2026-07-08	37.8000	37.8000	37.8000	37.8000	-14.227%	1	784	-82.672%
2026-07-07	44.5400	45.3700	44.0700	44.0700	-6.829%	9	783	-85.137%
2026-07-06	41.0000	47.3000	41.0000	47.3000	+30.916%	30	787	-86.152%
2026-07-02	40.5000	40.5000	35.7300	36.1300	-13.232%	38	828	-81.871%
2026-07-01	33.9000	43.5000	33.5000	41.6400	+51.971%	160	828	-84.270%
2026-06-30	26.5000	27.4000	26.1800	27.4000	-3.077%	9	840	-76.095%
2026-06-29	26.2000	28.3000	26.2000	28.2700	+15.624%	4	836	-76.831%
2026-06-26	21.0000	24.5000	21.0000	24.4500	+19.560%	10	837	-73.211%
2026-06-25	20.0000	20.4500	19.7000	20.4500	-3.538%	7	837	-67.971%
2026-06-24	22.3800	22.3800	21.2000	21.2000	-9.208%	4	837	-69.104%
2026-06-23	23.3500	23.3500	23.3500	23.3500	-17.287%	1	835	-71.949%
2026-06-22	31.2000	31.3000	27.8400	28.2300	+7.135%	123	835	-76.798%
2026-06-18	24.6900	26.5600	24.6900	26.3500	+6.250%	243	605	-75.142%
2026-06-17	28.4000	28.4000	24.6400	24.8000	-14.512%	11	605	-73.589%
2026-06-16	30.4000	30.4000	29.0100	29.0100	-9.344%	4	605	-77.422%
2026-06-15	27.0000	32.0000	27.0000	32.0000	+38.528%	10	476	-79.531%
2026-06-12	24.0000	24.4700	22.2500	23.1000	-19.344%	158	476	-71.645%
2026-06-11	25.3500	29.6000	25.3500	28.6400	-8.498%	13	476	-77.130%
2026-06-10	31.3000	31.3000	31.3000	31.3000	-2.976%	1	473	-79.073%
2026-06-09	34.0000	34.0000	26.5000	32.2600	+15.214%	32	473	-79.696%
2026-06-08	28.4000	28.4000	28.0000	28.0000	-0.815%	3	501	-76.607%
2026-06-05	29.6500	29.6500	26.8800	28.2300	-23.599%	8	502	-76.798%
2026-06-04	32.4000	37.0000	32.4000	36.9500	+47.387%	18	503	-82.273%
2026-06-03	24.7500	25.5100	24.7500	25.0700	-0.516%	11	501	-73.873%
2026-06-02	29.2500	29.2500	25.2000	25.2000	-23.636%	12	490	-74.008%
2026-06-01	31.1000	34.0000	30.2000	33.0000	+14.783%	76	488	-80.152%
2026-05-29	29.7900	30.0000	28.7500	28.7500	+16.162%	24	466	-77.217%
2026-05-28	22.2700	24.7500	22.2700	24.7500	+12.500%	49	478	-73.535%
2026-05-27	20.0000	22.1500	20.0000	22.0000	+44.737%	27	462	-70.227%
2026-05-26	15.4000	15.8000	15.1400	15.2000	+8.571%	19	466	-56.908%
2026-05-22	14.8800	15.2700	14.0000	14.0000	-20.814%	262	476	-53.214%
2026-05-21	17.6800	17.6800	17.6800	17.6800	+10.500%	2	274	-62.952%
2026-05-20	16.7400	16.7400	15.1000	16.0000	-23.810%	37	274	-59.063%
2026-05-19	21.6600	21.6600	21.0000	21.0000	+1.843%	2	264	-68.810%
2026-05-18	21.0000	21.0000	20.3500	20.6200	+1.377%	8	264	-68.235%
2026-05-15	19.7000	20.3400	19.4500	20.3400	+4.308%	4	264	-67.797%
2026-05-14	18.2500	20.0600	18.2500	19.5000	+5.577%	11	266	-66.410%
2026-05-13	17.4500	18.5000	17.4500	18.4700	+1.763%	6	259	-64.537%
2026-05-12	19.1000	19.4000	18.0000	18.1500	-15.187%	18	259	-63.912%
2026-05-11	21.0000	22.2000	21.0000	21.4000	+7.000%	21	259	-69.393%
2026-05-08	22.0000	22.0000	20.0000	20.0000	-15.182%	25	264	-67.250%
2026-05-07	24.0000	24.0000	22.6500	23.5800	-6.429%	12	260	-72.222%
2026-05-06	26.2000	26.2000	25.2000	25.2000	-6.667%	9	252	-74.008%
2026-05-05	28.0000	31.0000	27.0000	27.0000	-1.961%	22	252	-75.741%
2026-05-04	29.2000	30.0000	25.7000	27.5400	-1.396%	38	261	-76.216%
2026-05-01	23.8000	30.0000	21.7500	27.9300	+37.926%	151	265	-76.549%
2026-04-30	18.5000	20.2500	18.5000	20.2500	+4.381%	20	265	-67.654%
2026-04-29	18.2000	19.4000	18.2000	19.4000	-3.000%	14	252	-66.237%
2026-04-28	21.7500	21.7500	20.0000	20.0000	-21.875%	7	249	-67.250%
2026-04-27	24.5000	26.3300	24.5000	25.6000	+10.108%	16	251	-74.414%
2026-04-24	21.7000	23.2500	21.5600	23.2500	-2.105%	21	260	-71.828%
2026-04-23	25.5000	25.5000	23.7500	23.7500	-12.037%	18	254	-72.421%
2026-04-22	25.9000	27.0000	25.9000	27.0000	+4.570%	16	263	-75.741%
2026-04-21	26.2000	26.3000	25.4000	25.8200	-8.114%	16	257	-74.632%
2026-04-20	28.0000	28.5000	28.0000	28.1000	+3.920%	42	257	-76.690%
2026-04-17	30.0000	30.0000	26.5000	27.0400	-2.734%	53	216	-75.777%
2026-04-16	28.2000	28.2000	26.0200	27.8000	+6.759%	20	189	-76.439%
2026-04-15	25.8000	26.0700	25.8000	26.0400	+7.603%	6	184	-74.846%
2026-04-14	23.1000	24.2000	23.1000	24.2000	+15.458%	11	181	-72.934%
2026-04-13	20.0000	20.9600	19.6000	20.9600	+24.171%	17	181	-68.750%
2026-04-10	16.8800	16.8800	16.8800	16.8800	+1.564%	1	179	-61.197%
2026-04-09	16.7500	16.7500	16.1000	16.6200	-22.698%	3	179	-60.590%
2026-04-08	24.1500	24.1500	21.5000	21.5000	+14.606%	7	178	-69.535%
2026-04-07	18.0000	18.7600	18.0000	18.7600	+1.901%	2	174	-65.085%
2026-04-06	18.5500	18.7500	18.0200	18.4100	+12.393%	6	173	-64.422%
2026-04-02	16.3800	16.3800	16.3800	16.3800	-7.718%	5	170	-60.012%
2026-04-01	18.0000	18.0000	17.7400	17.7500	+12.342%	8	170	-63.099%
2026-03-31	14.2800	16.0000	14.2800	15.8000	+18.352%	37	166	-58.544%
2026-03-30	12.9700	13.9900	12.8400	13.3500	+1.908%	8	153	-50.936%
2026-03-27	12.9300	13.1000	12.5000	13.1000	-8.711%	24	153	-50.000%
2026-03-26	16.8000	16.8000	13.6000	14.3500	-22.053%	25	155	-54.355%
2026-03-25	19.6000	20.1500	18.4100	18.4100	+3.718%	5	150	-64.422%
2026-03-24	17.7500	17.7500	17.7500	17.7500	-8.974%	2	150	-63.099%
2026-03-23	20.1100	20.1100	19.4900	19.5000	-2.500%	6	150	-66.410%
2026-03-20	20.5000	20.8000	20.0000	20.0000	+6.440%	6	151	-67.250%
2026-03-19	17.7500	18.7900	17.7500	18.7900	-9.183%	3	148	-65.141%
2026-03-18	20.6900	20.6900	20.6900	20.6900	+2.426%	1	149	-68.342%
2026-03-17	20.7300	22.3200	20.2000	20.2000	+4.935%	22	149	-67.574%
2026-03-16	19.1000	19.5000	18.8500	19.2500	+9.375%	23	166	-65.974%
2026-03-13	17.5000	18.8000	17.5000	17.6000	+0.571%	10	166	-62.784%
2026-03-12	17.7000	17.9400	17.5000	17.5000	-5.405%	6	167	-62.571%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-5.128%	4	171	-64.595%
2026-03-10	19.5000	19.7200	18.5000	19.5000	-4.878%	28	175	-66.410%
2026-03-09	19.8000	20.5000	18.7300	20.5000	-3.165%	7	165	-68.049%
2026-03-06	21.0000	21.4500	21.0000	21.1700	-6.945%	8	169	-69.060%
2026-03-05	26.0000	26.0000	22.7500	22.7500	-1.728%	5	163	-71.209%
2026-03-04	22.7500	23.1500	22.7500	23.1500	-0.086%	3	160	-71.706%
2026-03-03	21.4100	23.7700	21.2000	23.1700	-7.320%	12	159	-71.731%
2026-02-26	28.2000	28.2000	25.0000	25.0000	0.000%	7	149	-73.800%
2026-02-25	25.0000	25.3500	25.0000	25.0000	+7.759%	3	144	-73.800%
2026-02-24	23.2000	23.2000	23.2000	23.2000	-1.612%	1	144	-71.767%
2026-02-23	23.0000	23.5800	22.4500	23.5800	-7.529%	3	144	-72.222%
2026-02-20	25.5000	25.5000	25.5000	25.5000	+4.637%	1	146	-74.314%
2026-02-18	24.3700	24.3700	24.3700	24.3700	+16.048%	1	146	-73.123%
2026-02-13	23.0000	23.0000	21.0000	21.0000	+13.514%	15	142	-68.810%
2026-02-12	19.9500	19.9500	18.4500	18.5000	-17.778%	56	142	-64.595%
2026-02-11	23.5000	23.5000	22.1000	22.5000	-20.886%	10	166	-70.889%
2026-02-10	25.5000	28.4400	25.5000	28.4400	+21.021%	4	157	-76.969%
2026-02-09	23.8900	24.5400	23.0000	23.5000	+3.070%	11	156	-72.128%
2026-02-06	28.0000	28.1400	22.8000	22.8000	-21.244%	55	154	-71.272%
2026-02-05	29.8800	29.8800	28.9500	28.9500	+4.475%	2	153	-77.375%
2026-02-04	30.9000	30.9000	27.0500	27.7100	-19.681%	11	153	-76.362%
2026-02-03	36.8700	36.8700	34.5000	34.5000	-15.337%	6	147	-81.014%
2026-02-02	43.4000	43.4000	40.7500	40.7500	-5.233%	2	144	-83.926%
2026-01-30	48.4000	48.4000	43.0000	43.0000	-14.000%	5	143	-84.767%
2026-01-29	49.9000	50.0000	49.9000	50.0000	0.000%	4	143	-86.900%
2026-01-28	52.8500	52.8500	50.0000	50.0000	-4.762%	8	145	-86.900%
2026-01-27	52.3000	53.5000	51.1300	52.5000	-17.712%	47	139	-87.524%
2026-01-26	63.8000	63.8000	63.8000	63.8000	-0.313%	1	95	-89.734%
2026-01-22	61.9900	64.0000	61.9900	64.0000	0.000%	4	94	-89.766%
2026-01-21	67.0000	67.0000	64.0000	64.0000	-10.427%	4	94	-89.766%
2026-01-20	71.4500	71.4500	71.4500	71.4500	-8.865%	2	94	-90.833%
2026-01-16	78.4000	78.4000	78.4000	78.4000	+3.772%	40	94	-91.645%
2026-01-15	80.7500	80.7500	75.5500	75.5500	-20.365%	2	94	-91.330%
2026-01-06	87.1000	95.7300	87.1000	94.8700	+7.343%	4	92	-93.096%
2026-01-05	88.5000	88.8200	88.3800	88.3800	+10.475%	3	93	-92.589%
2026-01-02	80.0000	80.0000	80.0000	80.0000	-5.325%	1	93	-91.813%
2025-12-19	84.5000	84.5000	84.5000	84.5000	-3.627%	1	92	-92.249%
2025-12-18	87.6800	87.6800	87.6800	87.6800	+5.639%	1	91	-92.530%
2025-12-17	83.0000	83.0000	83.0000	83.0000	+9.934%	1	91	-92.108%
2025-12-15	75.5000	75.5000	75.5000	75.5000	-13.218%	1	90	-91.325%
2025-12-10	87.0000	87.0000	87.0000	87.0000	+0.081%	1	90	-92.471%
2025-12-05	86.9300	86.9300	86.9300	86.9300	+20.736%	1	89	-92.465%
2025-12-04	72.0000	72.0000	72.0000	72.0000	-7.999%	1	90	-90.903%
2025-12-01	78.2600	78.2600	78.2600	78.2600	+17.684%	29	91	-91.630%
2025-11-26	74.7500	74.8600	66.5000	66.5000	-10.570%	12	79	-90.150%
2025-11-25	66.5000	74.3600	66.5000	74.3600	+31.914%	3	79	-91.192%
2025-11-24	56.3700	56.3700	56.3700	56.3700	+7.106%	29	79	-88.380%
2025-11-21	52.2900	52.8200	52.1300	52.6300	+2.393%	33	79	-87.555%
2025-11-20	56.2500	56.2500	51.4000	51.4000	-3.943%	5	53	-87.257%
2025-11-19	53.0200	53.5100	53.0200	53.5100	+3.742%	4	51	-87.759%
2025-11-18	51.5000	51.5800	50.9600	51.5800	-2.826%	34	50	-87.301%
2025-11-17	54.9000	54.9000	53.0800	53.0800	-10.338%	3	21	-87.660%
2025-11-14	57.8000	59.2000	57.8000	59.2000	+11.215%	3	19	-88.936%
2025-11-13	56.5600	56.5600	53.2300	53.2300	-19.531%	5	16	-87.695%
2025-11-11	68.5600	68.5600	66.1500	66.1500	-0.929%	5	17	-90.098%
2025-11-10	62.4000	66.7700	62.4000	66.7700	+30.410%	7	16	-90.190%
2025-11-06	51.2000	51.2000	51.2000	51.2000	-6.757%	1	14	-87.207%
2025-11-04	58.2000	58.2000	54.9000	54.9100	-18.410%	8	13	-88.071%
2025-11-03	67.3500	67.3500	61.3900	67.3000	-1.175%	9	4	-90.267%
2025-10-31	76.0000	80.0000	68.1000	68.1000	+13.500%	4	4	-90.382%
2025-10-30	63.3400	63.3400	60.0000	60.0000	0.000%	6	4	-89.083%

.dark-mode .trdrWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trdrWj{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218C200RDDT Dec 18 2026 200.00 Call (RDDT261218C00200000)option OPRA

RDDT20261218C200
RDDT Dec 18 2026 200.00 Call (RDDT261218C00200000)
option OPRA