Dark

RDDT20261218P150
RDDT Dec 18 2026 150.00 Put (RDDT261218P00150000)
option OPRA

EOD

Sep 17, 2026

17.08+10.909%(+1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.3300	18.3300	17.0800	17.0800	+10.909%	4	316	0.000%
2026-09-15	15.4500	15.4500	15.4000	15.4000	+8.451%	4	313	+10.909%
2026-09-14	15.5500	15.5500	13.5000	14.2000	-13.097%	11	313	+20.282%
2026-09-11	17.1100	17.1100	16.3400	16.3400	-6.629%	16	311	+4.529%
2026-09-10	17.5000	17.5000	17.5000	17.5000	-16.786%	1	311	-2.400%
2026-09-09	21.0000	21.0300	21.0000	21.0300	+18.546%	11	312	-18.783%
2026-09-04	17.6600	17.7400	17.4200	17.7400	+14.452%	4	302	-3.720%
2026-09-03	15.5000	15.5000	15.5000	15.5000	-8.501%	1	302	+10.194%
2026-09-02	19.4500	19.4500	16.9400	16.9400	-20.094%	12	303	+0.826%
2026-09-01	20.3000	21.3400	20.3000	21.2000	+6.963%	23	300	-19.434%
2026-08-31	20.3000	20.3000	19.8200	19.8200	+7.717%	12	292	-13.824%
2026-08-28	16.7300	18.4000	16.7300	18.4000	+1.939%	5	286	-7.174%
2026-08-26	16.5000	18.1500	16.5000	18.0500	+10.736%	18	284	-5.374%
2026-08-25	17.1000	17.1000	16.3000	16.3000	-18.090%	27	298	+4.785%
2026-08-24	19.5500	20.2000	19.5500	19.9000	+2.577%	27	282	-14.171%
2026-08-21	20.5000	20.5000	18.6500	19.4000	-6.954%	9	255	-11.959%
2026-08-20	21.7000	22.9800	20.8500	20.8500	+3.835%	18	255	-18.082%
2026-08-19	19.9000	20.0800	18.4500	20.0800	+10.634%	11	256	-14.940%
2026-08-18	16.0000	18.1500	16.0000	18.1500	+21.000%	39	251	-5.895%
2026-08-17	14.0000	15.0000	13.9200	15.0000	+9.091%	26	237	+13.867%
2026-08-14	12.2500	13.7500	12.2000	13.7500	-29.918%	13	235	+24.218%
2026-08-13	19.8200	19.8200	19.6200	19.6200	-5.809%	5	236	-12.946%
2026-08-12	20.9100	20.9100	20.8300	20.8300	+9.344%	2	241	-18.003%
2026-08-11	19.0500	19.0500	19.0500	19.0500	-3.788%	2	239	-10.341%
2026-08-10	19.8000	19.8000	19.8000	19.8000	+4.485%	1	241	-13.737%
2026-08-07	18.9500	18.9500	18.9500	18.9500	-16.520%	2	241	-9.868%
2026-08-06	22.6700	22.7000	22.6700	22.7000	+9.135%	5	242	-24.758%
2026-08-04	23.0000	23.0000	20.6000	20.8000	-8.772%	14	247	-17.885%
2026-08-03	25.5800	25.6100	22.8000	22.8000	-21.864%	19	238	-25.088%
2026-07-31	26.1000	30.8500	25.5000	29.1800	+61.038%	29	242	-41.467%
2026-07-29	18.1400	18.1400	18.1200	18.1200	+0.667%	9	225	-5.740%
2026-07-28	18.5000	18.6900	17.6000	18.0000	+2.099%	10	229	-5.111%
2026-07-27	18.0300	18.0300	17.6300	17.6300	-18.190%	2	224	-3.120%
2026-07-22	22.0400	22.0400	21.5500	21.5500	+22.792%	2	224	-20.742%
2026-07-21	17.5500	17.5500	17.5500	17.5500	-2.500%	4	222	-2.678%
2026-07-20	18.3000	18.3000	17.0500	18.0000	-4.509%	9	222	-5.111%
2026-07-17	18.3000	18.8500	18.3000	18.8500	+34.643%	3	219	-9.390%
2026-07-14	14.0000	14.0000	14.0000	14.0000	-12.500%	1	218	+22.000%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+1.330%	1	219	+6.750%
2026-07-10	15.4300	15.8500	15.3500	15.7900	+2.201%	5	218	+8.170%
2026-07-09	15.6600	15.6600	15.4500	15.4500	-8.309%	11	218	+10.550%
2026-07-08	16.8500	16.8500	16.8500	16.8500	+13.851%	2	222	+1.365%
2026-07-07	15.5000	15.5000	14.8000	14.8000	-3.896%	21	220	+15.405%
2026-07-06	16.7100	16.7100	15.4000	15.4000	-11.748%	15	219	+10.909%
2026-07-02	18.3200	18.3200	17.4500	17.4500	+5.438%	8	226	-2.120%
2026-07-01	18.6300	18.6300	16.5000	16.5500	-24.429%	6	226	+3.202%
2026-06-30	21.3000	21.9000	21.3000	21.9000	-2.839%	4	224	-22.009%
2026-06-29	22.5400	22.5400	22.5400	22.5400	-10.378%	1	224	-24.224%
2026-06-24	25.1500	25.1500	25.1500	25.1500	+9.111%	1	224	-32.087%
2026-06-23	23.0500	23.0500	23.0500	23.0500	+0.130%	1	225	-25.900%
2026-06-18	23.0500	23.0500	23.0200	23.0200	+1.098%	30	185	-25.804%
2026-06-17	22.8000	22.8000	22.7700	22.7700	-11.228%	30	185	-24.989%
2026-06-12	25.6500	25.6500	25.6500	25.6500	+9.944%	1	185	-33.411%
2026-06-09	21.5000	23.3300	21.5000	23.3300	-2.873%	7	185	-26.790%
2026-06-05	21.5000	25.0000	21.5000	24.0200	+11.049%	10	186	-28.893%
2026-06-04	22.0500	22.0500	21.6300	21.6300	-9.118%	2	188	-21.036%
2026-06-02	23.8000	23.8000	23.8000	23.8000	+9.931%	1	187	-28.235%
2026-06-01	21.0000	21.6500	21.0000	21.6500	-2.915%	5	186	-21.109%
2026-05-29	23.6000	23.6000	22.3000	22.3000	-10.800%	27	185	-23.408%
2026-05-28	25.5000	25.5000	25.0000	25.0000	-16.667%	13	206	-31.680%
2026-05-21	30.0000	30.0000	30.0000	30.0000	-3.226%	10	201	-43.067%
2026-05-20	31.0000	31.0000	31.0000	31.0000	+15.888%	2	201	-44.903%
2026-05-19	26.7500	26.7500	26.7500	26.7500	-0.926%	1	214	-36.150%
2026-05-15	27.5500	27.5500	27.0000	27.0000	+1.124%	7	214	-36.741%
2026-05-14	28.3000	28.3000	26.7000	26.7000	-7.772%	9	208	-36.030%
2026-05-13	28.9500	28.9500	28.9500	28.9500	+10.920%	3	203	-41.002%
2026-05-11	26.1000	26.1000	26.1000	26.1000	-5.674%	1	203	-34.559%
2026-05-08	27.4800	27.6700	27.4800	27.6700	+12.939%	31	203	-38.272%
2026-05-06	24.5000	24.5000	24.5000	24.5000	+3.158%	1	228	-30.286%
2026-05-05	22.7500	23.7500	22.5000	23.7500	-5.000%	16	227	-28.084%
2026-05-01	28.3400	28.3400	25.0000	25.0000	-24.242%	47	222	-31.680%
2026-04-30	34.3100	34.3200	33.0000	33.0000	-1.345%	20	222	-48.242%
2026-04-28	32.0400	33.4500	31.5000	33.4500	+8.710%	15	211	-48.939%
2026-04-24	32.0400	32.7400	30.7700	30.7700	-3.239%	17	197	-44.491%
2026-04-23	31.8000	31.8000	31.8000	31.8000	+9.278%	1	189	-46.289%
2026-04-22	29.1000	29.1000	29.1000	29.1000	+2.249%	6	188	-41.306%
2026-04-20	28.4600	28.4600	28.4600	28.4600	+0.494%	1	186	-39.986%
2026-04-17	28.0200	28.3200	27.7500	28.3200	-6.535%	4	187	-39.689%
2026-04-16	30.7000	30.7000	30.1000	30.3000	-1.142%	4	189	-43.630%
2026-04-15	30.6500	30.6500	30.6500	30.6500	-4.814%	10	189	-44.274%
2026-04-14	32.4500	32.4500	32.2000	32.2000	-17.899%	3	179	-46.957%
2026-04-10	39.2200	39.2200	39.2200	39.2200	-0.330%	2	176	-56.451%
2026-04-06	39.7000	39.7000	39.3500	39.3500	-4.998%	3	174	-56.595%
2026-03-31	41.4200	41.4200	41.4200	41.4200	-13.438%	1	177	-58.764%
2026-03-30	47.8500	47.8500	47.8500	47.8500	+3.125%	1	178	-64.305%
2026-03-27	46.4000	46.4000	46.4000	46.4000	+1.310%	4	177	-63.190%
2026-03-26	41.1300	46.0000	41.1300	45.8000	+17.436%	13	177	-62.707%
2026-03-25	39.0000	39.0000	39.0000	39.0000	+3.723%	1	164	-56.205%
2026-03-17	37.1400	37.6000	37.0800	37.6000	-6.815%	20	165	-54.574%
2026-03-16	40.3500	40.3500	40.3500	40.3500	-6.920%	2	145	-57.670%
2026-03-13	43.3500	43.3500	43.3500	43.3500	+14.079%	5	143	-60.600%
2026-03-02	38.0000	38.0000	38.0000	38.0000	-1.427%	1	138	-55.053%
2026-02-27	38.5500	38.5500	38.5500	38.5500	+9.517%	1	139	-55.694%
2026-02-26	35.2000	35.2000	35.2000	35.2000	-3.773%	2	138	-51.477%
2026-02-20	36.5800	36.5800	36.5800	36.5800	-13.726%	2	140	-53.308%
2026-02-17	42.4000	42.4000	42.4000	42.4000	-8.817%	1	138	-59.717%
2026-02-12	45.5000	46.5000	45.0000	46.5000	+11.244%	5	137	-63.269%
2026-02-11	41.8000	41.8000	41.8000	41.8000	+8.854%	1	134	-59.139%
2026-02-10	38.4800	38.4800	35.9500	38.4000	-9.647%	32	133	-55.521%
2026-02-09	42.5000	42.5000	42.5000	42.5000	+5.959%	2	101	-59.812%
2026-02-06	38.2500	40.1100	36.5000	40.1100	+2.321%	18	103	-57.417%
2026-02-04	35.5500	39.2000	35.5500	39.2000	+17.895%	17	86	-56.429%
2026-02-03	30.0800	33.2500	30.0800	33.2500	+21.350%	16	73	-48.632%
2026-02-02	27.4000	27.4000	27.4000	27.4000	-0.364%	1	64	-37.664%
2026-01-30	27.0500	27.5000	27.0500	27.5000	+7.843%	3	64	-37.891%
2026-01-29	23.5000	25.5000	23.5000	25.5000	+1.392%	2	61	-33.020%
2026-01-28	25.0500	25.1500	25.0500	25.1500	+4.792%	3	60	-32.087%
2026-01-27	23.5000	24.0000	23.5000	24.0000	+23.330%	11	57	-28.833%
2026-01-26	19.4700	19.4700	19.4600	19.4600	+2.260%	30	46	-12.230%
2026-01-23	19.0300	19.0300	19.0300	19.0300	-2.410%	1	16	-10.247%
2026-01-15	18.8000	19.5000	18.8000	19.5000	+15.865%	3	15	-12.410%
2026-01-12	16.8300	16.8300	16.8300	16.8300	+2.000%	1	12	+1.485%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-28.571%	1	11	+3.515%
2025-12-02	23.1000	23.1000	23.1000	23.1000	-1.702%	1	10	-26.061%
2025-12-01	23.4500	23.5000	23.4500	23.5000	-14.545%	2	9	-27.319%
2025-11-24	29.5000	29.5000	27.5000	27.5000	-11.576%	2	10	-37.891%
2025-11-19	31.1500	31.1500	31.1000	31.1000	-2.813%	2	8	-45.080%
2025-11-18	32.0000	32.0000	32.0000	32.0000	+2.894%	1	8	-46.625%
2025-11-17	31.1000	31.1000	31.1000	31.1000	+0.485%	2	7	-45.080%
2025-11-13	30.6300	30.9500	30.6300	30.9500	+8.941%	3	5	-44.814%
2025-11-10	28.4100	28.4100	28.4100	28.4100	-4.664%	1	2	-39.880%
2025-11-07	34.0000	34.0000	29.8000	29.8000	+2.405%	2	3	-42.685%
2025-11-05	30.4800	30.4800	29.1000	29.1000	+20.747%	2	2	-41.306%
2025-10-31	24.1000	24.1000	24.1000	24.1000	-19.667%	10	1	-29.129%
2025-10-30	30.0000	30.0000	30.0000	30.0000	0.000%	10	10	-43.067%

.dark-mode .rhT2lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhT2lq{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20261218P150RDDT Dec 18 2026 150.00 Put (RDDT261218P00150000)option OPRA

RDDT20261218P150
RDDT Dec 18 2026 150.00 Put (RDDT261218P00150000)
option OPRA