Dark

RDDT20261218P140
RDDT Dec 18 2026 140.00 Put (RDDT261218P00140000)
option OPRA

EOD

Sep 17, 2026

12.61+16.221%(+1.76)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5000	14.0000	12.2800	12.6100	+16.221%	96	875	0.000%
2026-09-16	10.8500	10.8500	10.8500	10.8500	-1.810%	1	832	+16.221%
2026-09-15	11.4700	11.4700	10.9000	11.0500	+12.183%	6	831	+14.118%
2026-09-14	10.9000	10.9000	9.7500	9.8500	-18.595%	18	827	+28.020%
2026-09-11	12.5000	12.8000	12.1000	12.1000	-5.321%	9	827	+4.215%
2026-09-10	13.4200	13.4200	12.7800	12.7800	-18.857%	5	824	-1.330%
2026-09-09	16.2500	16.2500	15.7500	15.7500	+13.718%	12	826	-19.937%
2026-09-08	13.9500	13.9500	12.5500	13.8500	+10.800%	3	838	-8.953%
2026-09-03	12.5000	12.5000	12.5000	12.5000	+1.215%	2	839	+0.880%
2026-09-02	13.2000	13.2000	12.2700	12.3500	-23.340%	28	839	+2.105%
2026-09-01	17.2000	17.2000	15.3000	16.1100	+8.851%	24	831	-21.726%
2026-08-31	15.0000	15.6000	14.6600	14.8000	+8.346%	10	831	-14.797%
2026-08-28	12.4500	13.6600	12.4500	13.6600	+0.812%	6	826	-7.687%
2026-08-27	13.2200	13.5500	13.2200	13.5500	+6.946%	12	826	-6.937%
2026-08-25	13.0500	13.0500	12.6500	12.6700	-16.093%	9	837	-0.474%
2026-08-24	16.2000	16.2000	14.8200	15.1000	+3.425%	18	844	-16.490%
2026-08-21	14.8300	14.8300	14.6000	14.6000	-16.667%	3	851	-13.630%
2026-08-20	17.4500	18.2000	17.4500	17.5200	+14.510%	3	851	-28.025%
2026-08-19	14.9500	15.3000	14.1000	15.3000	+10.549%	18	852	-17.582%
2026-08-18	12.1500	13.8400	12.0000	13.8400	+24.685%	44	847	-8.887%
2026-08-17	10.2200	11.1000	10.2200	11.1000	+12.121%	13	823	+13.604%
2026-08-14	9.1200	9.9000	9.0900	9.9000	-33.691%	16	827	+27.374%
2026-08-13	15.0000	15.0000	14.9300	14.9300	-1.452%	3	829	-15.539%
2026-08-11	14.3000	15.1500	14.3000	15.1500	+4.124%	4	829	-16.766%
2026-08-07	16.0000	16.0000	14.5200	14.5500	-18.624%	4	833	-13.333%
2026-08-06	17.6000	18.0000	17.6000	17.8800	+11.056%	41	832	-29.474%
2026-08-04	18.0000	18.0000	16.1000	16.1000	-7.205%	26	797	-21.677%
2026-08-03	22.0000	22.0000	17.3500	17.3500	-17.381%	38	816	-27.320%
2026-07-31	21.4600	25.3000	21.0000	21.0000	+53.061%	51	820	-39.952%
2026-07-30	13.4900	13.7200	13.4900	13.7200	+1.479%	3	817	-8.090%
2026-07-29	13.4000	13.5200	13.4000	13.5200	-4.789%	4	816	-6.731%
2026-07-28	15.2000	15.2000	14.1500	14.2000	-11.801%	10	816	-11.197%
2026-07-27	16.1000	16.1000	16.1000	16.1000	-5.294%	1	819	-21.677%
2026-07-24	16.8000	17.0000	16.8000	17.0000	0.000%	3	820	-25.824%
2026-07-23	17.0000	17.0000	17.0000	17.0000	+0.890%	4	817	-25.824%
2026-07-22	17.5000	17.8500	16.8500	16.8500	+21.661%	24	813	-25.163%
2026-07-21	13.9500	13.9500	13.8500	13.8500	-1.071%	41	806	-8.953%
2026-07-20	14.5500	14.5500	13.4500	14.0000	-4.110%	56	803	-9.929%
2026-07-17	15.0000	15.7300	14.6000	14.6000	+16.800%	5	802	-13.630%
2026-07-16	12.4800	12.5000	12.4800	12.5000	+8.696%	5	801	+0.880%
2026-07-15	11.5000	11.5000	11.5000	11.5000	+4.545%	1	799	+9.652%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-18.216%	1	799	+14.636%
2026-07-08	13.4000	14.0000	13.4000	13.4500	+10.336%	27	800	-6.245%
2026-07-07	12.0900	12.1900	12.0900	12.1900	+1.162%	2	799	+3.445%
2026-07-06	12.0500	12.0500	12.0500	12.0500	-13.309%	6	801	+4.647%
2026-07-02	13.9000	13.9000	13.9000	13.9000	+10.934%	5	796	-9.281%
2026-07-01	12.5300	12.5300	12.5300	12.5300	-26.939%	1	796	+0.638%
2026-06-30	18.0800	18.0800	17.1000	17.1500	-14.035%	22	795	-26.472%
2026-06-26	19.9500	19.9500	19.9500	19.9500	-10.135%	5	795	-36.792%
2026-06-25	22.9500	22.9500	22.2000	22.2000	+4.717%	5	795	-43.198%
2026-06-24	20.3500	21.2000	19.9500	21.2000	+9.278%	13	798	-40.519%
2026-06-23	18.5000	19.4000	18.2500	19.4000	+3.027%	14	795	-35.000%
2026-06-17	18.5200	18.8300	17.8500	18.8300	+11.091%	10	777	-33.032%
2026-06-16	16.9500	16.9500	16.9500	16.9500	-17.518%	2	777	-25.605%
2026-06-12	20.5500	20.5500	20.5500	20.5500	+12.111%	9	777	-38.637%
2026-06-10	18.3300	18.3300	18.3300	18.3300	+0.881%	1	777	-31.206%
2026-06-09	18.1700	18.1700	18.1700	18.1700	-8.463%	1	777	-30.600%
2026-06-05	19.0000	19.8500	19.0000	19.8500	+13.754%	25	777	-36.474%
2026-06-04	18.2000	18.2000	17.0000	17.4500	+1.159%	9	753	-27.736%
2026-06-01	17.4500	17.4500	16.8500	17.2500	-3.739%	12	752	-26.899%
2026-05-29	17.9700	18.5500	17.8700	17.9200	-15.671%	8	744	-29.632%
2026-05-28	23.6500	23.7000	20.8000	21.2500	-10.300%	172	746	-40.659%
2026-05-27	25.1700	25.1700	22.9700	23.6900	-10.435%	3	590	-46.771%
2026-05-26	26.9600	27.1100	26.4500	26.4500	-2.936%	15	590	-52.325%
2026-05-22	27.2300	27.2500	27.2000	27.2500	+6.737%	4	583	-53.725%
2026-05-21	25.5300	25.5300	25.5300	25.5300	+0.512%	1	580	-50.607%
2026-05-20	25.6000	25.9700	25.4000	25.4000	+17.647%	34	580	-50.354%
2026-05-18	21.5900	21.5900	21.5900	21.5900	-0.507%	2	560	-41.593%
2026-05-15	22.8000	22.8000	21.7000	21.7000	-5.652%	6	560	-41.889%
2026-05-14	22.7500	23.0000	22.5500	23.0000	-7.146%	7	556	-45.174%
2026-05-13	23.7000	24.7700	23.6000	24.7700	+12.899%	10	552	-49.092%
2026-05-11	23.0000	23.0000	21.9400	21.9400	+1.106%	2	552	-42.525%
2026-05-08	22.0500	22.0500	21.3000	21.7000	+1.544%	3	551	-41.889%
2026-05-07	20.4200	21.3700	20.1600	21.3700	+5.012%	5	549	-40.992%
2026-05-06	20.3500	20.3500	20.3500	20.3500	-0.732%	1	550	-38.034%
2026-05-05	18.5800	20.5000	18.5800	20.5000	+1.990%	4	550	-38.488%
2026-05-04	19.2700	20.1000	19.2100	20.1000	+0.651%	6	550	-37.264%
2026-05-01	23.2800	23.2800	19.9700	19.9700	-26.850%	5	550	-36.855%
2026-04-30	27.3000	27.3000	27.3000	27.3000	-5.208%	20	550	-53.810%
2026-04-29	28.8000	28.8000	28.8000	28.8000	+8.844%	1	530	-56.215%
2026-04-28	26.5200	26.5200	26.4600	26.4600	+11.411%	10	530	-52.343%
2026-04-22	23.7500	23.7500	23.7500	23.7500	+0.849%	1	523	-46.905%
2026-04-21	23.5500	23.5500	23.5500	23.5500	-3.681%	1	522	-46.454%
2026-04-16	25.1000	25.1000	24.4500	24.4500	-4.864%	3	522	-48.425%
2026-04-15	25.6500	25.7000	25.6000	25.7000	-14.901%	8	523	-50.934%
2026-04-13	30.2000	30.2000	30.2000	30.2000	-7.077%	1	523	-58.245%
2026-04-10	31.6500	32.5000	31.6500	32.5000	-0.703%	4	524	-61.200%
2026-04-09	32.7300	32.7300	32.7300	32.7300	+13.292%	1	525	-61.473%
2026-04-08	28.8900	28.8900	28.8900	28.8900	-12.587%	5	526	-56.352%
2026-04-06	32.9700	33.0500	32.9700	33.0500	-15.860%	2	526	-61.846%
2026-03-30	39.2800	39.2800	39.2800	39.2800	-4.148%	4	528	-67.897%
2026-03-27	40.6900	41.2800	40.6900	40.9800	+5.510%	6	528	-69.229%
2026-03-26	38.8400	38.8400	38.8400	38.8400	+16.812%	1	524	-67.533%
2026-03-25	33.1000	33.2500	33.1000	33.2500	-3.259%	3	523	-62.075%
2026-03-24	34.3700	34.3700	34.3700	34.3700	+5.011%	15	523	-63.311%
2026-03-23	32.7300	32.7300	32.7300	32.7300	-4.158%	2	523	-61.473%
2026-03-19	34.2000	34.2200	34.1500	34.1500	-4.288%	20	523	-63.075%
2026-03-16	35.6800	35.6800	35.6800	35.6800	+0.225%	5	513	-64.658%
2026-03-10	35.6000	35.6000	35.6000	35.6000	+16.913%	1	508	-64.579%
2026-03-05	30.4500	30.4500	30.4500	30.4500	-3.639%	2	508	-58.588%
2026-03-02	31.6000	31.6000	31.6000	31.6000	+1.935%	20	509	-60.095%
2026-02-26	31.4200	31.4200	31.0000	31.0000	-6.259%	10	489	-59.323%
2026-02-24	33.0700	33.0700	33.0700	33.0700	+1.224%	1	483	-61.869%
2026-02-18	33.0000	33.0000	32.6700	32.6700	-6.577%	5	482	-61.402%
2026-02-17	35.6000	36.3100	34.9700	34.9700	-1.548%	4	479	-63.941%
2026-02-13	35.5200	35.5200	35.5200	35.5200	-0.782%	1	475	-64.499%
2026-02-11	36.0000	36.0000	34.8500	35.8000	+10.494%	4	475	-64.777%
2026-02-10	32.4000	32.4000	32.4000	32.4000	-8.758%	1	473	-61.080%
2026-02-09	32.5500	35.5100	32.5500	35.5100	+4.380%	3	472	-64.489%
2026-02-06	32.2400	34.0200	32.2400	34.0200	+7.829%	11	469	-62.934%
2026-02-05	30.7600	31.5500	30.7600	31.5500	-4.103%	2	458	-60.032%
2026-02-04	31.4700	32.9000	31.3600	32.9000	+22.305%	4	457	-61.672%
2026-02-03	27.2100	27.2100	26.9000	26.9000	+20.036%	11	455	-53.123%
2026-02-02	22.4100	22.4100	22.4100	22.4100	+8.366%	2	445	-43.730%
2026-01-28	20.6800	20.6800	20.6800	20.6800	+30.473%	1	445	-39.023%
2026-01-26	15.8500	15.8500	15.8500	15.8500	-2.820%	1	445	-20.442%
2026-01-23	16.3100	16.3100	16.3100	16.3100	-1.152%	1	445	-22.685%
2026-01-21	16.8000	16.8500	16.5000	16.5000	+17.857%	3	445	-23.576%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+6.464%	1	442	-9.929%
2026-01-08	13.1500	13.1500	13.1500	13.1500	+0.689%	2	442	-4.106%
2026-01-07	13.0800	13.0800	13.0500	13.0600	-3.829%	400	440	-3.446%
2026-01-06	13.5800	13.5800	13.5800	13.5800	-1.020%	1	462	-7.143%
2026-01-05	13.7800	13.9000	13.4000	13.7200	-25.637%	410	52	-8.090%
2025-12-05	18.4500	18.4500	18.4500	18.4500	-7.611%	1	52	-31.653%
2025-12-03	19.9700	19.9700	19.9700	19.9700	-3.527%	1	53	-36.855%
2025-11-28	20.6400	20.8000	20.6000	20.7000	-21.887%	24	52	-39.082%
2025-11-20	26.5000	26.5000	26.5000	26.5000	-1.670%	1	40	-52.415%
2025-11-18	26.8500	26.9500	26.6500	26.9500	0.000%	78	39	-53.210%

.dark-mode .gdMhZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdMhZD{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218P140RDDT Dec 18 2026 140.00 Put (RDDT261218P00140000)option OPRA

RDDT20261218P140
RDDT Dec 18 2026 140.00 Put (RDDT261218P00140000)
option OPRA