Dark

RDDT20261218C300
RDDT Dec 18 2026 300.00 Call (RDDT261218C00300000)
option OPRA

EOD

Sep 17, 2026

0.6700-47.244%(-0.6000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.6700	0.6700	0.6700	-47.244%	1	445	0.000%
2026-09-15	1.2300	1.2800	1.2300	1.2700	-18.065%	3	445	-47.244%
2026-09-14	1.2600	1.6000	1.2600	1.5500	+19.231%	12	446	-56.774%
2026-09-10	1.2300	1.3400	1.2300	1.3000	+42.857%	5	446	-48.462%
2026-09-09	0.9000	0.9100	0.9000	0.9100	-7.143%	2	445	-26.374%
2026-09-08	0.9800	0.9800	0.9800	0.9800	-17.647%	1	446	-31.633%
2026-09-04	1.1600	1.1900	1.1600	1.1900	-7.031%	2	445	-43.697%
2026-09-03	1.3000	1.3000	1.2800	1.2800	0.000%	2	445	-47.656%
2026-09-02	0.8800	1.2800	0.8800	1.2800	+16.364%	8	444	-47.656%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-29.032%	1	444	-39.091%
2026-08-26	1.9200	1.9200	1.5500	1.5500	-11.932%	19	444	-56.774%
2026-08-25	1.8500	1.8500	1.7600	1.7600	+31.343%	4	443	-61.932%
2026-08-24	1.4000	1.4000	1.3400	1.3400	-8.219%	2	439	-50.000%
2026-08-21	1.4300	1.4600	1.3700	1.4600	0.000%	6	439	-54.110%
2026-08-20	1.2600	1.4600	1.1300	1.4600	-14.118%	33	439	-54.110%
2026-08-19	1.7000	1.7000	1.7000	1.7000	-21.659%	40	439	-60.588%
2026-08-18	2.3700	2.3700	2.1700	2.1700	-38.000%	2	408	-69.124%
2026-08-17	3.5000	3.5000	3.5000	3.5000	-15.663%	10	408	-80.857%
2026-08-14	4.0600	5.0000	3.7600	4.1500	+108.543%	77	408	-83.855%
2026-08-12	2.0500	2.0500	1.9900	1.9900	-18.107%	4	380	-66.332%
2026-08-11	2.4300	2.4300	2.4300	2.4300	+0.830%	1	377	-72.428%
2026-08-06	2.4100	2.4100	2.4100	2.4100	-8.015%	1	376	-72.199%
2026-08-05	2.5500	2.6600	2.4800	2.6200	-22.485%	42	376	-74.427%
2026-08-04	2.8400	3.3800	2.8400	3.3800	+17.361%	3	353	-80.178%
2026-08-03	2.6000	2.8800	2.6000	2.8800	+46.939%	12	351	-76.736%
2026-07-31	2.3800	2.3800	1.6200	1.9600	-69.846%	42	344	-65.816%
2026-07-30	7.0000	7.2000	6.4500	6.5000	-19.255%	17	354	-89.692%
2026-07-29	8.0500	8.0500	8.0500	8.0500	+20.149%	1	342	-91.677%
2026-07-28	6.7000	6.7000	6.7000	6.7000	-16.250%	1	342	-90.000%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+33.333%	5	342	-91.625%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-23.567%	1	337	-88.833%
2026-07-23	7.8500	7.8500	7.8500	7.8500	+19.847%	1	337	-91.465%
2026-07-22	7.0000	7.1000	6.3000	6.5500	-31.053%	13	336	-89.771%
2026-07-21	8.9500	9.5000	8.9500	9.5000	+4.281%	2	338	-92.947%
2026-07-20	8.6000	10.0000	8.6000	9.1100	+1.561%	10	337	-92.645%
2026-07-17	8.7500	9.0000	8.7500	8.9700	-17.631%	3	334	-92.531%
2026-07-16	12.2000	12.2000	10.7000	10.8900	-22.656%	12	334	-93.848%
2026-07-15	14.5500	14.5500	14.0800	14.0800	-3.230%	2	326	-95.241%
2026-07-14	14.6000	14.6000	14.1000	14.5500	-0.069%	4	324	-95.395%
2026-07-13	13.9500	14.8200	13.9500	14.5600	+1.463%	3	322	-95.398%
2026-07-10	15.9000	15.9000	14.3500	14.3500	-3.171%	2	320	-95.331%
2026-07-09	15.0000	15.0000	14.8200	14.8200	+9.778%	2	320	-95.479%
2026-07-08	14.0500	14.0500	13.3000	13.5000	-20.588%	3	319	-95.037%
2026-07-07	17.4600	17.4600	15.0000	17.0000	0.000%	19	318	-96.059%
2026-07-06	14.7100	17.5500	14.7100	17.0000	+30.769%	11	320	-96.059%
2026-07-02	12.1000	13.1900	12.1000	13.0000	-16.667%	16	317	-94.846%
2026-07-01	10.2500	16.4700	10.2500	15.6000	+81.395%	24	317	-95.705%
2026-06-30	8.7500	8.7500	8.6000	8.6000	-2.273%	3	314	-92.209%
2026-06-29	9.4000	9.4000	8.8000	8.8000	+19.728%	61	311	-92.386%
2026-06-26	7.3500	7.3500	7.3500	7.3500	+21.891%	7	328	-90.884%
2026-06-25	5.7500	6.0300	5.7500	6.0300	-29.802%	2	333	-88.889%
2026-06-23	8.5900	8.5900	8.5900	8.5900	-13.928%	10	332	-92.200%
2026-06-22	9.9200	10.9100	9.3000	9.9800	-5.849%	15	322	-93.287%
2026-06-18	8.0100	10.6000	7.9300	10.6000	+20.455%	32	330	-93.679%
2026-06-17	8.4000	8.8000	8.4000	8.8000	-14.563%	7	330	-92.386%
2026-06-16	10.3000	10.3000	10.3000	10.3000	-6.364%	1	330	-93.495%
2026-06-15	8.9500	11.2000	8.9500	11.0000	+50.685%	8	331	-93.909%
2026-06-12	7.7400	7.7400	7.3000	7.3000	-14.118%	7	331	-90.822%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-20.561%	26	331	-92.118%
2026-06-10	10.9200	10.9200	10.7000	10.7000	+7.000%	17	332	-93.738%
2026-06-09	11.2500	11.2500	10.0000	10.0000	-5.660%	10	332	-93.300%
2026-06-08	10.6000	10.6000	10.6000	10.6000	-7.826%	1	336	-93.679%
2026-06-05	14.0000	14.0000	10.2000	11.5000	-22.297%	68	336	-94.174%
2026-06-04	11.2500	14.8500	11.2500	14.8000	+69.725%	61	322	-95.473%
2026-06-03	7.7500	8.7200	7.0500	8.7200	-8.211%	5	307	-92.317%
2026-06-02	10.1500	10.1500	8.3500	9.5000	-20.833%	3	307	-92.947%
2026-06-01	10.1500	12.6000	10.1500	12.0000	+15.385%	33	307	-94.417%
2026-05-29	10.0000	10.5000	10.0000	10.4000	+25.301%	7	296	-93.558%
2026-05-28	6.9900	8.3000	6.9900	8.3000	+29.688%	19	292	-91.928%
2026-05-27	6.8400	6.8400	6.2800	6.4000	+50.588%	5	293	-89.531%
2026-05-26	3.9000	4.4100	3.8000	4.2500	+5.985%	6	288	-84.235%
2026-05-22	4.0000	4.7500	4.0000	4.0100	-24.765%	46	287	-83.292%
2026-05-21	4.4900	5.3300	4.4900	5.3300	+18.444%	3	289	-87.430%
2026-05-20	4.8000	4.8000	4.5000	4.5000	-25.000%	10	289	-85.111%
2026-05-19	6.0000	6.0000	6.0000	6.0000	-0.990%	2	289	-88.833%
2026-05-18	6.0600	6.0600	6.0600	6.0600	-0.329%	1	289	-88.944%
2026-05-15	6.0800	6.0800	6.0800	6.0800	+3.578%	7	289	-88.980%
2026-05-14	5.8700	5.8700	5.8700	5.8700	+6.727%	3	281	-88.586%
2026-05-13	5.1500	5.5000	5.1500	5.5000	+4.762%	8	283	-87.818%
2026-05-12	5.9000	5.9000	5.2500	5.2500	-12.500%	12	283	-87.238%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+3.448%	1	283	-88.833%
2026-05-08	6.6000	6.6000	5.7000	5.8000	-21.622%	39	281	-88.448%
2026-05-07	8.4600	8.4600	6.9900	7.4000	-12.941%	53	278	-90.946%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-19.431%	5	269	-92.118%
2026-05-05	9.8500	10.5500	9.8500	10.5500	+16.446%	23	264	-93.649%
2026-05-04	9.9200	9.9200	8.7500	9.0600	-7.833%	15	255	-92.605%
2026-05-01	8.6500	9.8300	8.6500	9.8300	+45.630%	31	232	-93.184%
2026-04-30	5.9500	6.9000	5.9000	6.7500	+3.053%	23	232	-90.074%
2026-04-29	6.1000	6.5500	6.0000	6.5500	-4.380%	7	220	-89.771%
2026-04-28	7.0000	7.0000	6.6000	6.8500	-22.159%	4	220	-90.219%
2026-04-27	9.3700	9.3700	8.8000	8.8000	+15.033%	11	220	-92.386%
2026-04-23	8.1500	8.1500	7.6500	7.6500	-21.134%	6	210	-91.242%
2026-04-22	9.7000	9.7000	9.7000	9.7000	+14.118%	1	210	-93.093%
2026-04-21	10.5000	10.5000	8.5000	8.5000	-17.073%	4	209	-92.118%
2026-04-20	10.5200	10.5200	9.8000	10.2500	+4.592%	10	209	-93.463%
2026-04-17	10.3000	10.3000	9.8000	9.8000	+1.031%	6	208	-93.163%
2026-04-16	9.7500	9.9000	9.7000	9.7000	+8.138%	9	206	-93.093%
2026-04-15	8.8500	8.9700	8.8000	8.9700	+4.302%	6	206	-92.531%
2026-04-14	8.6000	8.6000	8.6000	8.6000	+24.638%	1	205	-92.209%
2026-04-13	6.4300	6.9000	6.4300	6.9000	+21.053%	4	205	-90.290%
2026-04-10	5.4500	5.7000	5.4500	5.7000	-21.918%	4	203	-88.246%
2026-04-08	8.1400	8.1400	7.3000	7.3000	+13.354%	28	203	-90.822%
2026-04-06	6.6500	6.6500	6.4400	6.4400	+7.333%	11	183	-89.596%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-3.226%	15	182	-88.833%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+7.826%	1	181	-89.194%
2026-03-31	5.7500	5.7500	5.7500	5.7500	+30.979%	1	181	-88.348%
2026-03-30	4.3900	4.3900	4.3900	4.3900	+0.920%	3	170	-84.738%
2026-03-27	4.1900	4.4200	4.0300	4.3500	-30.400%	9	167	-84.598%
2026-03-24	6.2500	6.2500	6.2500	6.2500	-13.194%	20	160	-89.280%
2026-03-20	7.1500	7.6300	7.1500	7.2000	-3.226%	13	160	-90.694%
2026-03-18	7.8000	7.8000	7.4400	7.4400	-7.000%	3	154	-90.995%
2026-03-17	7.2500	8.0000	7.2500	8.0000	+11.888%	4	153	-91.625%
2026-03-16	7.0000	7.1500	7.0000	7.1500	-4.667%	5	149	-90.629%
2026-03-11	7.5000	7.5000	7.2000	7.5000	+4.895%	6	150	-91.067%
2026-03-10	7.3000	7.3000	7.1500	7.1500	-4.920%	27	147	-90.629%
2026-03-09	7.2000	7.5200	7.2000	7.5200	-7.160%	3	147	-91.090%
2026-03-06	8.1000	8.1000	8.1000	8.1000	-4.706%	2	149	-91.728%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-15.758%	1	147	-92.118%
2026-02-27	10.0900	10.0900	10.0900	10.0900	-3.445%	1	147	-93.360%
2026-02-26	11.3000	11.3000	10.4500	10.4500	+1.456%	3	147	-93.589%
2026-02-25	10.3000	10.3000	10.3000	10.3000	+9.925%	6	145	-93.495%
2026-02-19	9.3900	9.3900	9.3700	9.3700	-6.300%	4	145	-92.850%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+5.820%	1	141	-93.300%
2026-02-17	9.7000	9.7000	9.1000	9.4500	+2.717%	6	141	-92.910%
2026-02-13	10.2200	10.3200	8.9700	9.2000	+22.667%	137	180	-92.717%
2026-02-12	7.8500	8.8000	7.5000	7.5000	-18.122%	35	180	-91.067%
2026-02-11	10.7000	10.7000	9.1600	9.1600	-24.547%	124	180	-92.686%
2026-02-10	11.8000	12.1500	11.8000	12.1400	+20.317%	4	101	-94.481%
2026-02-09	10.0700	10.5500	10.0000	10.0900	+5.654%	7	101	-93.360%
2026-02-06	10.4000	10.4000	8.5000	9.5500	-26.255%	8	97	-92.984%
2026-02-05	12.9500	12.9500	12.9500	12.9500	-8.481%	1	93	-94.826%
2026-02-04	13.0000	14.1500	12.4000	14.1500	-12.112%	22	94	-95.265%
2026-02-03	16.5000	16.8000	16.1000	16.1000	-15.263%	5	99	-95.839%
2026-02-02	21.0000	21.0000	19.0000	19.0000	-7.000%	9	98	-96.474%
2026-01-30	21.0500	21.0500	20.4300	20.4300	-16.099%	7	99	-96.721%
2026-01-29	25.3000	25.3000	24.3500	24.3500	-10.642%	2	101	-97.248%
2026-01-27	25.4000	27.2500	25.2500	27.2500	-14.844%	8	100	-97.541%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-6.213%	1	103	-97.906%
2026-01-23	33.7400	34.1200	33.7400	34.1200	+6.194%	5	103	-98.036%
2026-01-22	32.1300	32.1300	32.1300	32.1300	+2.325%	1	99	-97.915%
2026-01-21	35.8000	35.8000	31.3500	31.4000	-18.336%	12	100	-97.866%
2026-01-20	37.3000	38.4500	37.3000	38.4500	-6.968%	2	98	-98.257%
2026-01-16	42.4000	42.4000	41.3300	41.3300	+1.299%	7	98	-98.379%
2026-01-15	48.9500	48.9500	40.8000	40.8000	-21.689%	12	98	-98.358%
2026-01-14	52.0300	52.1000	52.0300	52.1000	-11.047%	2	96	-98.714%
2026-01-13	58.5700	58.5700	58.5700	58.5700	+18.972%	23	97	-98.856%
2026-01-12	49.2300	49.2300	49.2300	49.2300	-2.861%	1	120	-98.639%
2026-01-09	45.6000	50.6800	45.6000	50.6800	-10.364%	2	120	-98.678%
2026-01-08	51.6500	56.5400	51.6500	56.5400	+1.091%	38	118	-98.815%
2026-01-07	56.0000	56.0500	55.9300	55.9300	+13.333%	17	110	-98.802%
2026-01-05	52.1100	52.1100	49.3500	49.3500	+5.224%	18	85	-98.642%
2026-01-02	43.2000	46.9000	43.2000	46.9000	+7.742%	3	85	-98.571%
2025-12-31	43.5300	43.5300	43.5300	43.5300	-1.248%	1	84	-98.461%
2025-12-29	44.0800	44.0800	44.0800	44.0800	+10.117%	10	84	-98.480%
2025-12-26	40.0300	40.0300	40.0300	40.0300	-9.598%	3	90	-98.326%
2025-12-22	44.2800	44.2800	44.2800	44.2800	-14.501%	1	87	-98.487%
2025-12-18	51.7900	51.7900	51.7900	51.7900	+27.877%	1	86	-98.706%
2025-12-16	40.5000	40.5000	40.5000	40.5000	-7.471%	1	86	-98.346%
2025-12-12	43.7700	43.7700	43.7700	43.7700	-8.316%	10	86	-98.469%
2025-12-11	47.7400	47.7400	47.7400	47.7400	-4.615%	1	76	-98.597%
2025-12-05	46.1000	50.0500	46.1000	50.0500	+13.750%	5	77	-98.661%
2025-12-04	43.3300	44.0000	43.3300	44.0000	-1.190%	31	78	-98.477%
2025-12-03	45.3400	45.3400	44.5300	44.5300	-10.762%	3	49	-98.495%
2025-12-02	45.3000	49.9000	45.3000	49.9000	+31.316%	2	46	-98.657%
2025-11-26	38.0000	38.0000	38.0000	38.0000	-10.250%	1	44	-98.237%
2025-11-25	42.3400	42.3400	42.3400	42.3400	+53.964%	1	44	-98.418%
2025-11-21	27.7900	28.7100	27.5000	27.5000	-1.786%	36	43	-97.564%
2025-11-20	28.0000	28.0000	28.0000	28.0000	-0.955%	1	7	-97.607%
2025-11-18	28.2700	28.2700	28.2700	28.2700	-26.227%	3	6	-97.630%
2025-11-11	36.7000	38.3200	36.7000	38.3200	+18.272%	4	5	-98.252%
2025-11-05	32.4000	32.4000	32.4000	32.4000	+4.080%	1	4	-97.932%
2025-11-04	32.1000	32.1000	31.1300	31.1300	-34.269%	2	4	-97.848%
2025-10-31	47.3600	47.3600	47.3600	47.3600	+16.221%	1	2	-98.585%
2025-10-29	40.7500	40.7500	40.7500	40.7500	0.000%	1	1	-98.356%

.dark-mode .PRHvK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRHvK9{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218C300RDDT Dec 18 2026 300.00 Call (RDDT261218C00300000)option OPRA

RDDT20261218C300
RDDT Dec 18 2026 300.00 Call (RDDT261218C00300000)
option OPRA