Dark

RDDT20261218C220
RDDT Dec 18 2026 220.00 Call (RDDT261218C00220000)
option OPRA

EOD

Sep 17, 2026

4.13-24.909%(-1.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4000	4.4000	3.9500	4.1300	-24.909%	20	647	0.000%
2026-09-16	6.2500	6.2500	5.5000	5.5000	-10.131%	4	650	-24.909%
2026-09-15	6.1200	6.1200	6.1200	6.1200	-18.400%	1	650	-32.516%
2026-09-14	6.7600	7.5000	6.7600	7.5000	+32.042%	21	651	-44.933%
2026-09-11	6.4500	6.4500	5.6800	5.6800	-5.333%	3	634	-27.289%
2026-09-10	4.0000	6.0000	4.0000	6.0000	+50.000%	31	633	-31.167%
2026-09-09	4.5500	4.5500	4.0000	4.0000	-11.504%	14	644	+3.250%
2026-09-08	5.5200	5.5400	4.5000	4.5200	-17.367%	24	650	-8.628%
2026-09-03	6.3000	6.3000	5.3500	5.4700	-0.545%	6	647	-24.497%
2026-09-02	4.7100	5.5000	4.7100	5.5000	+41.026%	15	646	-24.909%
2026-09-01	3.9000	3.9000	3.9000	3.9000	-6.024%	1	632	+5.897%
2026-08-31	4.5500	4.5500	4.1000	4.1500	-28.201%	17	631	-0.482%
2026-08-28	5.9000	5.9000	5.7800	5.7800	-6.774%	4	630	-28.547%
2026-08-27	6.5000	6.8200	6.1200	6.2000	-22.500%	13	631	-33.387%
2026-08-25	6.2500	8.0000	6.2500	8.0000	+50.943%	27	629	-48.375%
2026-08-24	5.3000	5.3000	5.3000	5.3000	-13.821%	2	632	-22.075%
2026-08-21	6.5500	6.5800	5.9500	6.1500	+18.956%	26	632	-32.846%
2026-08-20	5.1200	5.1700	4.7000	5.1700	-11.624%	26	632	-20.116%
2026-08-19	6.7500	7.2000	5.8500	5.8500	-29.518%	27	638	-29.402%
2026-08-18	10.7000	10.7000	8.3000	8.3000	-17.000%	23	638	-50.241%
2026-08-17	12.1000	12.6500	10.0000	10.0000	-33.333%	25	633	-58.700%
2026-08-14	15.8200	16.8000	13.5500	15.0000	+94.805%	60	634	-72.467%
2026-08-13	7.5000	7.7000	7.5000	7.7000	+3.774%	8	605	-46.364%
2026-08-12	8.6000	8.6000	7.4200	7.4200	-14.220%	7	603	-44.340%
2026-08-11	9.3000	9.3200	8.6500	8.6500	-12.538%	8	599	-52.254%
2026-08-10	9.5000	9.8900	9.5000	9.8900	-6.961%	7	592	-58.241%
2026-08-07	9.3000	11.0000	9.3000	10.6300	+29.005%	20	588	-61.148%
2026-08-06	8.3500	8.8000	8.1300	8.2400	-14.788%	313	583	-49.879%
2026-08-05	10.7400	10.7400	9.6700	9.6700	-14.044%	2	660	-57.291%
2026-08-04	9.9500	11.2500	9.9500	11.2500	+8.069%	18	659	-63.289%
2026-08-03	6.9500	10.4100	6.9500	10.4100	+50.651%	102	646	-60.327%
2026-07-31	7.9000	8.0000	5.5000	6.9100	-65.101%	73	639	-40.232%
2026-07-30	19.0500	20.8500	19.0500	19.8000	-8.248%	28	641	-79.141%
2026-07-29	23.0000	23.0000	21.5800	21.5800	+7.097%	2	640	-80.862%
2026-07-28	20.9000	20.9000	20.1500	20.1500	-8.906%	11	641	-79.504%
2026-07-27	18.7000	22.1200	18.7000	22.1200	+27.126%	16	638	-81.329%
2026-07-24	17.4000	18.7700	16.8600	17.4000	-5.946%	14	638	-76.264%
2026-07-23	19.4800	21.8300	17.9000	18.5000	-2.116%	19	639	-77.676%
2026-07-22	17.5000	18.9000	17.2500	18.9000	-26.886%	36	629	-78.148%
2026-07-20	22.3700	25.8500	22.3700	25.8500	+8.751%	5	613	-84.023%
2026-07-17	22.2200	24.0200	22.2200	23.7700	-6.784%	11	608	-82.625%
2026-07-16	28.3000	29.0000	25.5000	25.5000	-23.308%	9	606	-83.804%
2026-07-15	30.4800	33.3500	30.0000	33.2500	-0.717%	15	601	-87.579%
2026-07-13	34.2000	35.0500	33.4900	33.4900	+11.633%	56	597	-87.668%
2026-07-10	33.2200	33.2200	30.0000	30.0000	-0.332%	17	624	-86.233%
2026-07-09	30.1000	30.1000	30.1000	30.1000	-6.055%	10	620	-86.279%
2026-07-08	32.0400	32.0400	32.0400	32.0400	-11.000%	3	620	-87.110%
2026-07-07	36.3200	36.8500	36.0000	36.0000	+1.124%	4	620	-88.528%
2026-07-06	39.1500	39.1500	35.6000	35.6000	+20.189%	3	618	-88.399%
2026-07-02	32.9000	33.1500	29.6200	29.6200	-13.870%	4	620	-86.057%
2026-07-01	25.0000	35.5500	25.0000	34.3900	+71.950%	29	620	-87.991%
2026-06-30	20.0000	20.0000	20.0000	20.0000	-10.873%	123	625	-79.350%
2026-06-29	21.0000	23.1000	21.0000	22.4400	+29.711%	20	625	-81.595%
2026-06-26	17.9500	17.9500	17.3000	17.3000	+20.979%	36	610	-76.127%
2026-06-25	14.3000	14.3000	14.3000	14.3000	-14.474%	2	607	-71.119%
2026-06-24	17.5000	17.5000	16.2800	16.7200	-11.534%	17	607	-75.299%
2026-06-23	22.1000	22.4300	18.9000	18.9000	-8.252%	69	607	-78.148%
2026-06-22	20.6000	20.6000	20.6000	20.6000	-7.207%	1	565	-79.951%
2026-06-18	22.2000	22.2000	22.2000	22.2000	+11.000%	1	553	-81.396%
2026-06-17	20.6500	20.7000	20.0000	20.0000	-16.667%	55	553	-79.350%
2026-06-16	24.0000	24.0000	24.0000	24.0000	+31.868%	1	553	-82.792%
2026-06-12	18.2000	18.2000	18.2000	18.2000	-22.222%	1	553	-77.308%
2026-06-11	22.1000	23.4000	20.0500	23.4000	-1.057%	30	553	-82.350%
2026-06-10	25.1000	25.1000	23.6500	23.6500	-9.108%	20	551	-82.537%
2026-06-09	24.2800	26.5000	22.6000	26.0200	+15.388%	45	551	-84.128%
2026-06-08	23.5000	23.5000	22.5500	22.5500	+2.500%	36	550	-81.685%
2026-06-05	30.6000	30.6300	22.0000	22.0000	-22.234%	225	550	-81.227%
2026-06-04	25.3000	31.3400	25.3000	28.2900	+27.432%	25	467	-85.401%
2026-06-03	19.4900	22.2000	19.4900	22.2000	+5.714%	4	467	-81.396%
2026-06-02	22.5300	23.0000	21.0000	21.0000	-20.755%	47	468	-80.333%
2026-06-01	25.1000	27.7000	25.0000	26.5000	+13.393%	38	435	-84.415%
2026-05-29	21.4800	23.7600	21.0000	23.3700	+19.052%	23	436	-82.328%
2026-05-28	18.2000	19.6300	18.2000	19.6300	+12.622%	5	442	-78.961%
2026-05-27	17.4300	17.4300	17.4300	17.4300	+48.974%	4	442	-76.305%
2026-05-26	11.8100	11.8100	11.7000	11.7000	+5.882%	2	438	-64.701%
2026-05-22	11.1000	11.1000	10.6500	11.0500	-10.163%	4	437	-62.624%
2026-05-20	12.1000	12.5000	11.8000	12.3000	-16.779%	40	435	-66.423%
2026-05-19	14.7800	14.7800	14.7800	14.7800	-6.159%	2	423	-72.057%
2026-05-18	15.3400	15.7500	15.3400	15.7500	-3.196%	3	423	-73.778%
2026-05-15	16.2700	16.2700	16.2700	16.2700	+9.562%	1	423	-74.616%
2026-05-14	14.8000	14.8500	14.8000	14.8500	+5.245%	6	423	-72.189%
2026-05-13	14.1100	14.1100	14.1100	14.1100	+2.618%	1	428	-70.730%
2026-05-12	17.9000	17.9000	13.7500	13.7500	-32.927%	17	428	-69.964%
2026-05-06	20.5000	20.5000	20.5000	20.5000	-14.405%	1	428	-79.854%
2026-05-05	23.2100	24.0000	22.8000	23.9500	+14.923%	24	428	-82.756%
2026-05-04	24.0000	24.2200	20.8400	20.8400	-13.167%	28	428	-80.182%
2026-05-01	20.0000	24.0000	17.5000	24.0000	+51.420%	6	434	-82.792%
2026-04-30	14.5000	15.8500	14.5000	15.8500	+0.635%	4	434	-73.943%
2026-04-28	17.5500	17.5500	15.7500	15.7500	-24.096%	7	436	-73.778%
2026-04-27	20.0000	20.7500	20.0000	20.7500	+17.298%	2	437	-80.096%
2026-04-24	17.2000	17.6900	17.2000	17.6900	-12.339%	6	436	-76.653%
2026-04-21	20.0000	20.1800	20.0000	20.1800	-13.130%	6	438	-79.534%
2026-04-20	22.7000	23.2300	22.7000	23.2300	-2.189%	5	438	-82.221%
2026-04-17	23.7500	23.7500	23.7500	23.7500	+6.742%	1	436	-82.611%
2026-04-16	22.7500	22.7500	22.2500	22.2500	+12.658%	8	435	-81.438%
2026-04-15	19.7500	19.7500	19.7500	19.7500	+6.469%	1	434	-79.089%
2026-04-14	19.6500	19.6500	18.5500	18.5500	+8.480%	8	434	-77.736%
2026-04-13	15.2800	17.1000	15.2800	17.1000	-4.523%	26	426	-75.848%
2026-04-08	17.9100	17.9100	17.9100	17.9100	+19.639%	10	401	-76.940%
2026-04-06	14.9500	14.9700	14.9500	14.9700	+9.670%	5	391	-72.411%
2026-03-31	11.9200	13.7000	11.9200	13.6500	+27.570%	6	394	-69.744%
2026-03-30	10.3000	10.7000	10.0500	10.7000	+3.883%	18	391	-61.402%
2026-03-27	10.3500	10.3500	10.1000	10.3000	-8.607%	4	386	-59.903%
2026-03-26	12.0000	12.1500	10.6300	11.2700	-21.463%	12	385	-63.354%
2026-03-24	14.5000	14.5000	14.3500	14.3500	-8.307%	12	379	-71.220%
2026-03-23	15.6500	15.6500	15.6500	15.6500	+4.333%	1	378	-73.610%
2026-03-19	15.0000	15.0000	15.0000	15.0000	-0.464%	1	377	-72.467%
2026-03-16	15.2900	15.3000	15.0700	15.0700	+9.203%	3	376	-72.595%
2026-03-13	13.9500	13.9500	13.8000	13.8000	+0.364%	3	373	-70.072%
2026-03-12	13.7500	13.7500	13.7500	13.7500	-8.820%	2	372	-69.964%
2026-03-11	15.0800	15.0800	15.0800	15.0800	+7.331%	1	370	-72.613%
2026-03-10	14.0500	14.0500	14.0500	14.0500	-22.887%	1	369	-70.605%
2026-03-04	18.2200	18.2200	18.2200	18.2200	-5.351%	1	370	-77.333%
2026-03-03	19.2500	19.2500	19.2500	19.2500	-2.532%	2	370	-78.545%
2026-03-02	19.7500	19.7500	19.7500	19.7500	+3.947%	3	370	-79.089%
2026-02-27	19.0000	19.0000	19.0000	19.0000	-9.739%	2	370	-78.263%
2026-02-25	20.3500	21.0500	20.3500	21.0500	+5.250%	3	367	-80.380%
2026-02-24	20.0000	20.0000	20.0000	20.0000	+8.696%	10	367	-79.350%
2026-02-23	20.3300	20.3300	18.4000	18.4000	-14.498%	2	361	-77.554%
2026-02-20	20.8400	21.5200	20.8400	21.5200	+10.359%	2	360	-80.809%
2026-02-19	19.5000	19.5000	19.5000	19.5000	-1.813%	2	360	-78.821%
2026-02-18	19.8600	19.8600	19.8600	19.8600	+3.438%	1	358	-79.204%
2026-02-17	19.2000	19.2000	19.2000	19.2000	+25.408%	1	358	-78.490%
2026-02-12	16.2300	16.2300	15.3100	15.3100	-23.641%	7	358	-73.024%
2026-02-09	20.8000	21.0500	19.3500	20.0500	+0.906%	15	357	-79.401%
2026-02-06	25.0000	25.0000	19.8700	19.8700	-21.772%	26	358	-79.215%
2026-02-05	24.0000	25.4000	24.0000	25.4000	-0.118%	20	343	-83.740%
2026-02-04	28.0000	28.0000	23.2000	25.4300	-16.073%	3	338	-83.759%
2026-02-03	31.7500	31.7500	28.8000	30.3000	-18.505%	287	337	-86.370%
2026-02-02	36.4800	37.7500	36.4800	37.1800	+0.514%	34	80	-88.892%
2026-01-30	36.9800	36.9900	36.9800	36.9900	-17.800%	5	64	-88.835%
2026-01-27	48.4000	48.4000	45.0000	45.0000	-24.140%	12	63	-90.822%
2026-01-23	59.3200	59.3200	59.3200	59.3200	+7.855%	5	53	-93.038%
2026-01-22	55.0000	55.0000	55.0000	55.0000	+2.383%	1	48	-92.491%
2026-01-21	59.0000	59.0200	53.7200	53.7200	-14.459%	14	48	-92.312%
2026-01-20	62.8000	62.8000	62.8000	62.8000	-11.549%	1	37	-93.424%
2026-01-16	71.0000	71.0000	71.0000	71.0000	+4.412%	3	36	-94.183%
2026-01-15	74.7000	74.7000	67.4500	68.0000	-11.688%	6	36	-93.926%
2026-01-12	77.0000	77.0000	77.0000	77.0000	-7.318%	1	30	-94.636%
2026-01-08	83.0800	83.0800	83.0800	83.0800	-4.856%	2	30	-95.029%
2026-01-07	87.3200	87.3200	87.3200	87.3200	+4.487%	1	28	-95.270%
2026-01-06	83.5700	83.5700	83.5700	83.5700	+4.698%	2	28	-95.058%
2026-01-05	79.8200	79.8200	79.8200	79.8200	+13.429%	1	29	-94.826%
2025-12-31	70.0000	70.3700	70.0000	70.3700	+0.100%	6	29	-94.131%
2025-12-29	70.3000	70.3000	70.3000	70.3000	+8.021%	1	29	-94.125%
2025-12-26	65.0800	65.0800	65.0800	65.0800	-4.575%	1	30	-93.654%
2025-12-24	68.2000	68.2000	68.2000	68.2000	+1.037%	2	29	-93.944%
2025-12-23	67.5000	67.5000	67.5000	67.5000	-17.683%	2	29	-93.881%
2025-12-18	82.0000	82.0000	82.0000	82.0000	+13.889%	1	27	-94.963%
2025-12-17	72.0000	72.0000	72.0000	72.0000	+7.736%	1	28	-94.264%
2025-12-15	60.7500	67.0400	60.7500	66.8300	-6.164%	5	28	-93.820%
2025-12-12	74.9000	74.9000	69.6000	71.2200	+0.310%	4	31	-94.201%
2025-12-11	71.0000	71.0000	71.0000	71.0000	-8.446%	1	32	-94.183%
2025-12-05	72.2500	77.5500	72.2500	77.5500	+15.402%	8	32	-94.674%
2025-12-04	67.2000	67.2000	67.2000	67.2000	-3.670%	1	33	-93.854%
2025-12-03	69.7600	69.7600	69.7600	69.7600	+0.115%	2	33	-94.080%
2025-12-02	69.6800	69.6800	69.6800	69.6800	+3.230%	3	33	-94.073%
2025-12-01	67.5000	67.5000	67.5000	67.5000	+7.143%	1	30	-93.881%
2025-11-28	63.0000	63.0000	63.0000	63.0000	-2.144%	1	30	-93.444%
2025-11-26	64.3900	64.3900	63.6500	64.3800	+6.360%	3	28	-93.585%
2025-11-25	53.2000	60.5300	53.2000	60.5300	+29.062%	5	28	-93.177%
2025-11-21	46.9000	46.9000	46.9000	46.9000	+5.299%	1	23	-91.194%
2025-11-20	44.5400	44.5400	44.5400	44.5400	-9.563%	1	22	-90.727%
2025-11-17	50.0000	50.0000	48.6000	49.2500	-7.425%	25	21	-91.614%
2025-11-14	53.1500	53.2000	53.1500	53.2000	+8.571%	3	9	-92.237%
2025-11-13	49.0000	49.0000	49.0000	49.0000	-16.808%	1	8	-91.571%
2025-11-11	59.0600	59.3000	58.9000	58.9000	+10.923%	3	7	-92.988%
2025-11-07	41.7000	53.1000	41.7000	53.1000	+15.435%	5	7	-92.222%
2025-11-06	47.0000	47.0000	46.0000	46.0000	-10.680%	2	5	-91.022%
2025-11-05	51.5000	51.5000	51.5000	51.5000	+3.622%	1	3	-91.981%
2025-11-04	49.7000	49.7000	49.7000	49.7000	-12.807%	1	4	-91.690%
2025-11-03	57.0000	57.0000	57.0000	57.0000	-20.833%	1	2	-92.754%
2025-10-31	69.4500	72.0000	69.4500	72.0000	+21.622%	2	2	-94.264%
2025-10-30	59.2000	59.2000	59.2000	59.2000	0.000%	1	1	-93.024%

.dark-mode .VQbGX6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQbGX6{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218C220RDDT Dec 18 2026 220.00 Call (RDDT261218C00220000)option OPRA

RDDT20261218C220
RDDT Dec 18 2026 220.00 Call (RDDT261218C00220000)
option OPRA