Dark

RDDT20261218P120
RDDT Dec 18 2026 120.00 Put (RDDT261218P00120000)
option OPRA

EOD

Sep 17, 2026

5.30+3.314%(+0.17)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	6.5000	5.3000	5.3000	+3.314%	47	830	0.000%
2026-09-16	5.1300	5.1300	5.1300	5.1300	+2.600%	3	805	+3.314%
2026-09-15	5.0800	5.0800	5.0000	5.0000	+12.613%	3	802	+6.000%
2026-09-14	5.2000	5.2000	4.4400	4.4400	-20.714%	7	803	+19.369%
2026-09-11	5.6500	5.6500	5.6000	5.6000	-27.742%	4	809	-5.357%
2026-09-09	7.5000	7.8500	7.5000	7.7500	+11.833%	7	807	-31.613%
2026-09-08	6.1500	6.9300	6.1500	6.9300	+16.863%	2	804	-23.521%
2026-09-04	5.8000	6.0500	5.8000	5.9300	+17.426%	15	790	-10.624%
2026-09-03	5.1000	5.1000	5.0500	5.0500	-12.174%	2	790	+4.950%
2026-09-02	7.9000	7.9000	5.7400	5.7500	-24.042%	13	790	-7.826%
2026-09-01	7.7800	7.7800	7.5700	7.5700	+4.414%	2	795	-29.987%
2026-08-31	7.2000	7.5000	7.2000	7.2500	+22.881%	5	793	-26.897%
2026-08-28	6.0000	6.0000	5.9000	5.9000	-4.531%	4	790	-10.169%
2026-08-27	6.1700	6.1800	6.1700	6.1800	-4.923%	2	788	-14.239%
2026-08-26	6.3000	6.5000	6.3000	6.5000	+8.333%	5	790	-18.462%
2026-08-25	6.4800	6.6500	6.0000	6.0000	-18.919%	20	785	-11.667%
2026-08-24	7.4000	7.4000	7.3800	7.4000	+4.225%	4	802	-28.378%
2026-08-21	7.6000	7.7000	7.1000	7.1000	-16.471%	20	799	-25.352%
2026-08-20	9.1500	9.2500	8.5000	8.5000	+18.881%	7	788	-37.647%
2026-08-19	7.0400	7.4000	7.0400	7.1500	+15.137%	8	782	-25.874%
2026-08-18	5.9700	6.2100	5.9600	6.2100	+18.286%	23	779	-14.654%
2026-08-17	5.0000	5.2500	4.8500	5.2500	+16.667%	14	758	+0.952%
2026-08-14	4.6300	4.8000	4.4200	4.5000	-38.776%	38	748	+17.778%
2026-08-13	7.7000	7.7000	7.3500	7.3500	-13.018%	15	762	-27.891%
2026-08-12	8.5000	8.5000	8.4500	8.4500	+14.189%	20	772	-37.278%
2026-08-11	7.4000	7.4000	7.4000	7.4000	-4.393%	2	772	-28.378%
2026-08-10	8.1500	8.1500	7.7200	7.7400	+1.176%	4	774	-31.525%
2026-08-07	7.7500	7.7500	7.6500	7.6500	-22.018%	3	771	-30.719%
2026-08-06	9.5000	9.8900	9.5000	9.8100	+8.398%	26	774	-45.973%
2026-08-05	9.0500	9.0500	9.0500	9.0500	-0.549%	1	790	-41.436%
2026-08-04	10.8500	10.8500	9.1000	9.1000	-7.614%	8	789	-41.758%
2026-08-03	12.3500	12.3500	9.6000	9.8500	-30.043%	36	789	-46.193%
2026-07-31	13.2300	15.2000	11.6800	14.0800	+71.707%	289	804	-62.358%
2026-07-30	7.7600	8.2000	7.7200	8.2000	+7.190%	5	522	-35.366%
2026-07-29	7.4000	7.6500	7.4000	7.6500	-4.969%	2	518	-30.719%
2026-07-28	8.0500	8.0500	8.0500	8.0500	+5.921%	7	520	-34.161%
2026-07-27	8.1000	8.1000	7.6000	7.6000	-20.833%	5	527	-30.263%
2026-07-24	9.4500	9.6500	9.4500	9.6000	-4.573%	14	532	-44.792%
2026-07-23	9.5700	10.0600	9.5700	10.0600	+0.600%	2	525	-47.316%
2026-07-22	9.9500	10.3000	9.9500	10.0000	+25.000%	29	527	-47.000%
2026-07-20	8.0000	8.0000	8.0000	8.0000	+19.225%	1	540	-33.750%
2026-07-13	6.7100	6.7100	6.7100	6.7100	-20.592%	3	539	-21.013%
2026-07-02	8.0500	8.5000	8.0500	8.4500	+10.026%	7	536	-37.278%
2026-07-01	9.6000	9.6000	7.6300	7.6800	-23.960%	9	536	-30.990%
2026-06-30	10.1000	10.1000	10.1000	10.1000	-3.810%	1	545	-47.525%
2026-06-29	10.5500	10.5500	10.5000	10.5000	-14.980%	19	544	-49.524%
2026-06-26	12.3500	12.3500	12.3500	12.3500	-8.178%	1	561	-57.085%
2026-06-24	12.5500	13.4500	12.5500	13.4500	+20.089%	9	560	-60.595%
2026-06-23	12.0000	12.0000	11.2000	11.2000	+1.818%	5	567	-52.679%
2026-06-22	11.2000	11.2000	11.0000	11.0000	-3.169%	2	567	-51.818%
2026-06-17	11.5000	11.5000	10.9000	11.3600	+13.600%	21	568	-53.345%
2026-06-16	10.1400	10.1400	10.0000	10.0000	0.000%	2	568	-47.000%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-21.260%	1	564	-47.000%
2026-06-12	13.5000	13.5000	12.7000	12.7000	+1.600%	5	564	-58.268%
2026-06-11	12.5000	12.5000	12.5000	12.5000	+15.741%	2	564	-57.600%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-0.917%	1	562	-50.926%
2026-06-04	11.4500	11.4500	10.2000	10.9000	-11.382%	27	563	-51.376%
2026-06-03	12.6000	12.6000	12.3000	12.3000	+6.034%	2	574	-56.911%
2026-06-02	11.2000	11.6000	11.2000	11.6000	+10.476%	3	574	-54.310%
2026-06-01	10.3500	10.6000	10.3500	10.5000	-4.545%	7	573	-49.524%
2026-05-29	11.8000	11.8000	11.0000	11.0000	-15.709%	9	578	-51.818%
2026-05-28	14.7500	14.7500	13.0500	13.0500	-11.525%	3	573	-59.387%
2026-05-27	14.9000	14.9000	14.0000	14.7500	-11.940%	9	572	-64.068%
2026-05-26	16.7500	16.7500	16.7500	16.7500	-1.760%	4	567	-68.358%
2026-05-22	16.5000	17.2100	16.3100	17.0500	+10.000%	6	565	-68.915%
2026-05-21	15.5000	15.5000	15.5000	15.5000	+4.518%	15	574	-65.806%
2026-05-13	14.8300	14.8300	14.8300	14.8300	+2.276%	5	574	-64.262%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+7.967%	1	569	-63.448%
2026-05-11	13.4300	13.4300	13.4300	13.4300	-1.756%	1	569	-60.536%
2026-05-08	13.3400	13.6700	13.3400	13.6700	+3.561%	2	568	-61.229%
2026-05-07	13.2000	13.2000	13.2000	13.2000	+5.600%	10	566	-59.848%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+4.167%	10	556	-57.600%
2026-05-05	11.5500	12.0000	11.3500	12.0000	-4.000%	13	546	-55.833%
2026-05-04	12.6500	12.6500	12.2000	12.5000	-1.264%	8	536	-57.600%
2026-05-01	13.9200	13.9500	12.6600	12.6600	-29.471%	345	838	-58.136%
2026-04-30	18.0000	18.2000	17.6500	17.9500	+0.843%	8	838	-70.474%
2026-04-28	17.1800	18.0000	17.1800	17.8000	+17.881%	9	830	-70.225%
2026-04-27	15.5000	15.5000	15.0000	15.1000	-10.386%	5	822	-64.901%
2026-04-23	16.1000	16.8500	16.1000	16.8500	+8.013%	11	817	-68.546%
2026-04-21	14.7000	15.8000	14.7000	15.6000	+5.834%	25	787	-66.026%
2026-04-20	14.5000	14.7400	14.5000	14.7400	-5.815%	3	787	-64.043%
2026-04-16	16.8500	16.8500	15.6500	15.6500	-7.232%	11	786	-66.134%
2026-04-15	16.8700	16.8700	16.8700	16.8700	-3.875%	1	777	-68.583%
2026-04-14	17.9100	17.9100	17.5500	17.5500	-10.868%	3	778	-69.801%
2026-04-13	19.6900	19.6900	19.6900	19.6900	-9.554%	5	775	-73.083%
2026-04-10	21.6500	21.7700	21.6500	21.7700	+1.256%	3	775	-75.655%
2026-04-09	21.5000	21.5000	21.5000	21.5000	+6.700%	1	774	-75.349%
2026-04-08	19.0100	20.2600	19.0100	20.1500	-20.071%	7	773	-73.697%
2026-03-31	25.2100	25.2100	25.2100	25.2100	-12.068%	2	773	-78.977%
2026-03-30	28.6700	28.6700	28.6700	28.6700	+0.880%	2	770	-81.514%
2026-03-27	28.2000	28.4300	28.0900	28.4200	+6.842%	8	772	-81.351%
2026-03-26	25.0000	26.6000	25.0000	26.6000	+10.833%	3	764	-80.075%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+0.251%	3	765	-77.917%
2026-03-16	24.8000	24.8000	23.9400	23.9400	-2.286%	9	768	-77.861%
2026-03-10	24.5000	24.5000	24.5000	24.5000	-5.112%	1	766	-78.367%
2026-03-09	25.8200	25.8200	25.8200	25.8200	+24.254%	1	765	-79.473%
2026-03-05	21.2500	21.2500	20.7800	20.7800	-4.679%	2	776	-74.495%
2026-02-27	20.9200	21.9000	20.9200	21.8000	+2.588%	12	776	-75.688%
2026-02-26	21.2500	21.2500	21.2500	21.2500	-11.826%	1	766	-75.059%
2026-02-17	24.1000	24.1000	24.1000	24.1000	-1.913%	1	767	-78.008%
2026-02-13	24.5700	24.5700	24.5700	24.5700	-11.587%	1	769	-78.429%
2026-02-12	27.6000	27.7900	27.6000	27.7900	+11.606%	2	769	-80.928%
2026-02-11	24.2000	24.9000	24.2000	24.9000	+14.905%	2	768	-78.715%
2026-02-10	23.0000	23.0000	21.6700	21.6700	-11.587%	2	766	-75.542%
2026-02-09	24.1800	24.5100	24.1800	24.5100	+2.125%	16	764	-78.376%
2026-02-06	22.6500	25.0000	22.6500	24.0000	+9.091%	33	750	-77.917%
2026-02-05	21.9300	22.0000	21.6700	22.0000	-1.124%	3	740	-75.909%
2026-02-04	21.0500	22.2500	20.3000	22.2500	+23.955%	424	737	-76.180%
2026-02-03	17.9500	17.9500	17.9500	17.9500	+18.404%	101	315	-70.474%
2026-01-30	15.1600	15.1600	15.1600	15.1600	+28.475%	2	215	-65.040%
2026-01-21	11.4000	11.8000	11.4000	11.8000	+41.998%	102	213	-55.085%
2026-01-14	8.3100	8.3100	8.3100	8.3100	-2.235%	1	112	-36.221%
2026-01-13	8.5000	8.5000	8.5000	8.5000	0.000%	1	111	-37.647%
2026-01-09	8.1500	8.5000	7.9000	8.5000	+4.809%	5	112	-37.647%
2026-01-07	8.1000	8.1100	8.1000	8.1100	-4.588%	2	109	-34.649%
2026-01-06	8.5500	8.5500	8.5000	8.5000	-4.387%	2	108	-37.647%
2026-01-05	9.0000	9.0000	8.8900	8.8900	-7.876%	2	106	-40.382%
2025-12-29	10.4800	10.4800	9.6500	9.6500	-12.273%	6	106	-45.078%
2025-12-23	10.7300	11.0000	10.7300	11.0000	+3.774%	2	105	-51.818%
2025-12-22	10.6000	10.6100	10.6000	10.6000	-14.859%	100	103	-50.000%
2025-12-15	12.4500	12.4500	12.4500	12.4500	-20.952%	1	3	-57.430%
2025-11-03	15.7500	15.7500	15.7500	15.7500	+10.915%	1	2	-66.349%
2025-10-31	14.2000	14.2000	14.2000	14.2000	-18.857%	2	2	-62.676%
2025-10-30	17.3000	17.5000	17.3000	17.5000	0.000%	3	3	-69.714%

.dark-mode .qZrqtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZrqtD{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218P120RDDT Dec 18 2026 120.00 Put (RDDT261218P00120000)option OPRA

RDDT20261218P120
RDDT Dec 18 2026 120.00 Put (RDDT261218P00120000)
option OPRA