Dark

RDDT20270115C110
RDDT Jan 15 2027 110.00 Call (RDDT270115C00110000)
option OPRA

EOD

Aug 3, 2026

51.50+17.045%(+7.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	51.5000	51.5000	51.5000	51.5000	+17.045%	2	250	0.000%
2026-07-31	47.5000	47.5000	41.5000	44.0000	-43.992%	23	250	+17.045%
2026-07-27	78.5600	78.5600	78.5600	78.5600	+13.280%	1	239	-34.445%
2026-07-24	69.1000	69.3500	69.1000	69.3500	-11.656%	15	239	-25.739%
2026-07-17	78.5000	78.5000	78.5000	78.5000	-17.930%	1	234	-34.395%
2026-07-10	102.0000	102.0000	95.6500	95.6500	+5.691%	2	233	-46.158%
2026-07-02	90.5000	90.5000	90.5000	90.5000	+29.286%	1	233	-43.094%
2026-06-18	70.0000	70.0000	70.0000	70.0000	-11.683%	2	233	-26.429%
2026-06-16	79.2600	79.2600	79.2600	79.2600	-4.506%	1	233	-35.024%
2026-06-15	83.0000	83.0000	83.0000	83.0000	+10.948%	1	234	-37.952%
2026-06-08	74.9000	74.9000	74.8100	74.8100	-10.940%	2	234	-31.159%
2026-06-04	79.5000	84.0000	79.5000	84.0000	+4.180%	2	234	-38.690%
2026-06-01	80.7500	80.7500	79.5000	80.6300	+5.192%	7	234	-36.128%
2026-05-29	76.6500	76.6500	76.6500	76.6500	+19.766%	10	232	-32.811%
2026-05-28	63.3000	64.0000	63.3000	64.0000	+30.879%	2	242	-19.531%
2026-05-22	50.5000	50.5000	48.9000	48.9000	-13.741%	3	242	+5.317%
2026-05-21	56.6900	56.6900	56.6900	56.6900	+10.939%	1	239	-9.155%
2026-05-20	53.4200	53.6500	51.1000	51.1000	-18.915%	10	239	+0.783%
2026-05-18	64.0100	64.0100	63.0200	63.0200	+4.667%	8	237	-18.280%
2026-05-15	60.2100	60.2100	60.2100	60.2100	-0.479%	1	237	-14.466%
2026-05-14	61.2200	61.2200	60.5000	60.5000	+4.527%	2	241	-14.876%
2026-05-13	57.8800	57.8800	57.8800	57.8800	-21.155%	1	240	-11.023%
2026-05-04	74.9100	74.9100	73.4100	73.4100	+0.014%	13	240	-29.846%
2026-05-01	66.4900	73.4000	64.7000	73.4000	+34.926%	33	250	-29.837%
2026-04-29	54.4000	54.4000	54.4000	54.4000	-4.056%	5	250	-5.331%
2026-04-28	56.7000	56.7000	56.7000	56.7000	-14.673%	4	245	-9.171%
2026-04-21	64.7500	66.4500	64.7500	66.4500	-8.408%	13	243	-22.498%
2026-04-17	72.5500	72.5500	72.5500	72.5500	+10.628%	5	243	-29.014%
2026-04-15	65.5800	65.5800	65.5800	65.5800	+4.577%	1	238	-21.470%
2026-04-14	62.7100	62.7100	62.7100	62.7100	+11.564%	2	238	-17.876%
2026-04-13	50.8700	56.2100	50.8700	56.2100	+13.556%	3	238	-8.379%
2026-04-10	49.5000	49.5000	49.5000	49.5000	-2.097%	2	237	+4.040%
2026-04-09	50.5700	50.5700	50.5600	50.5600	-11.840%	7	237	+1.859%
2026-04-08	57.3000	57.3500	57.3000	57.3500	+15.392%	12	230	-10.201%
2026-04-01	49.7000	49.7000	49.7000	49.7000	+1.429%	1	228	+3.622%
2026-03-31	49.0000	49.0000	49.0000	49.0000	+17.225%	2	228	+5.102%
2026-03-30	41.8000	42.1000	41.6000	41.8000	+6.551%	88	228	+23.206%
2026-03-27	38.8000	39.2300	38.8000	39.2300	-4.083%	25	254	+31.277%
2026-03-26	47.0000	47.0000	40.9000	40.9000	-21.947%	74	242	+25.917%
2026-03-25	52.7500	52.7500	52.3000	52.4000	-3.853%	7	183	-1.718%
2026-03-17	54.5000	54.5000	54.5000	54.5000	+4.909%	10	179	-5.505%
2026-03-16	47.3000	51.9500	47.3000	51.9500	+10.064%	46	189	-0.866%
2026-03-13	47.2000	47.2000	47.2000	47.2000	-0.254%	13	207	+9.110%
2026-03-12	47.9200	48.0000	47.3200	47.3200	-4.980%	41	194	+8.833%
2026-03-11	49.8000	49.8000	49.8000	49.8000	+1.633%	1	154	+3.414%
2026-03-09	49.0000	49.0000	49.0000	49.0000	-14.708%	2	153	+5.102%
2026-03-05	63.2500	63.2500	57.4500	57.4500	+0.789%	5	153	-10.357%
2026-03-04	57.0000	57.0000	57.0000	57.0000	0.000%	1	149	-9.649%
2026-03-02	58.2000	58.2000	56.4000	57.0000	-9.337%	8	148	-9.649%
2026-02-26	62.8700	62.8700	62.8700	62.8700	+12.873%	1	147	-18.085%
2026-02-23	55.7300	55.7300	55.7000	55.7000	-5.769%	2	147	-7.540%
2026-02-18	59.1100	59.1100	59.1100	59.1100	+6.313%	4	147	-12.874%
2026-02-17	55.4000	56.1900	55.4000	55.6000	+15.472%	7	147	-7.374%
2026-02-12	50.8000	50.8000	48.1500	48.1500	-12.929%	4	149	+6.957%
2026-02-11	61.4400	61.4400	55.3000	55.3000	-4.819%	13	150	-6.872%
2026-02-09	52.8500	58.1000	52.6500	58.1000	+5.636%	6	138	-11.360%
2026-02-06	56.8500	56.8500	53.4400	55.0000	-16.413%	7	132	-6.364%
2026-02-05	65.8000	65.8000	65.8000	65.8000	+7.781%	1	131	-21.733%
2026-02-04	67.6500	67.6500	61.0500	61.0500	-15.653%	11	131	-15.643%
2026-02-03	78.0500	78.0500	72.3800	72.3800	-36.509%	5	126	-28.848%
2026-01-21	114.0000	114.0000	114.0000	114.0000	-19.933%	2	127	-54.825%
2026-01-15	142.3800	142.3800	142.3800	142.3800	-3.242%	2	127	-63.829%
2026-01-06	147.1500	147.1500	147.1500	147.1500	+10.432%	1	129	-65.002%
2025-12-17	133.2500	133.2500	133.2500	133.2500	-2.737%	1	130	-61.351%
2025-12-05	137.0000	137.0000	137.0000	137.0000	+43.908%	5	131	-62.409%
2025-11-18	95.1500	95.2000	95.1500	95.2000	-0.314%	2	134	-45.903%
2025-11-06	95.5000	95.5000	95.5000	95.5000	-26.112%	1	134	-46.073%
2025-10-27	129.2500	129.2500	129.2500	129.2500	+12.853%	1	135	-60.155%
2025-10-21	114.2600	114.5300	114.2600	114.5300	+14.530%	2	135	-55.034%
2025-10-17	100.0000	100.0000	100.0000	100.0000	-8.676%	4	134	-48.500%
2025-10-15	111.0000	111.0000	109.5000	109.5000	-0.455%	2	134	-52.968%
2025-10-14	110.0000	110.0000	110.0000	110.0000	-8.333%	1	133	-53.182%
2025-10-10	120.0000	120.0000	120.0000	120.0000	+0.528%	1	133	-57.083%
2025-10-03	119.3700	119.3700	119.3700	119.3700	+3.800%	7	132	-56.857%
2025-10-01	124.0000	124.0000	115.0000	115.0000	-20.305%	4	132	-55.217%
2025-09-23	144.3000	144.3000	144.3000	144.3000	-12.625%	1	132	-64.310%
2025-09-22	165.1500	165.1500	165.1500	165.1500	+2.260%	2	132	-68.816%
2025-09-12	161.9000	161.9000	161.5000	161.5000	+2.488%	2	132	-68.111%
2025-09-10	157.5800	157.5800	157.5800	157.5800	+10.157%	2	131	-67.318%
2025-09-05	142.2200	143.0500	142.2200	143.0500	+8.750%	7	131	-63.999%
2025-09-03	139.0300	139.0300	130.9200	131.5400	+3.722%	3	138	-60.848%
2025-09-02	126.8200	126.8200	126.8200	126.8200	-0.922%	10	138	-59.391%
2025-08-25	128.0000	128.0000	128.0000	128.0000	+1.644%	1	148	-59.766%
2025-08-20	123.9100	125.9300	123.9100	125.9300	-15.170%	2	148	-59.104%
2025-08-18	146.7900	148.4500	146.7900	148.4500	-2.541%	3	149	-65.308%
2025-08-15	152.3200	152.3200	152.3200	152.3200	+2.572%	1	150	-66.190%
2025-08-14	148.5000	148.5000	148.5000	148.5000	+6.011%	1	150	-65.320%
2025-08-13	140.0800	140.0800	140.0800	140.0800	+5.482%	1	150	-63.235%
2025-08-12	132.7800	134.8000	132.7800	132.8000	+4.567%	27	150	-61.220%
2025-08-11	127.8000	127.8000	127.0000	127.0000	+2.834%	2	152	-59.449%
2025-08-08	123.7500	124.0000	123.5000	123.5000	+3.347%	4	152	-58.300%
2025-08-06	117.6500	119.5000	117.6500	119.5000	+5.482%	3	154	-56.904%
2025-08-05	113.2900	113.2900	113.2900	113.2900	+7.895%	1	157	-54.541%
2025-08-04	110.0500	110.0500	105.0000	105.0000	+7.748%	2	157	-50.952%
2025-08-01	93.6500	103.5800	93.5000	97.4500	+30.403%	22	159	-47.152%
2025-07-31	73.0000	74.7300	72.2500	74.7300	+16.766%	6	174	-31.085%
2025-07-30	64.0000	64.0000	64.0000	64.0000	-7.112%	1	179	-19.531%
2025-07-25	67.6000	68.9000	67.6000	68.9000	+1.923%	3	180	-25.254%
2025-07-24	67.6000	67.6000	67.6000	67.6000	+2.424%	4	178	-23.817%
2025-07-18	60.9000	66.0000	60.9000	66.0000	+3.125%	4	174	-21.970%
2025-07-17	64.0000	64.0000	64.0000	64.0000	+4.918%	1	176	-19.531%
2025-07-16	61.0500	61.0500	60.3000	61.0000	-6.941%	10	177	-15.574%
2025-07-15	67.6000	67.6000	65.0000	65.5500	-5.616%	3	178	-21.434%
2025-07-14	66.8500	69.4500	66.8500	69.4500	+8.178%	5	181	-25.846%
2025-07-10	64.2000	64.2000	64.2000	64.2000	-2.565%	1	184	-19.782%
2025-07-09	64.0000	65.8900	64.0000	65.8900	-4.230%	6	185	-21.839%
2025-07-08	68.0000	68.8000	68.0000	68.8000	-3.167%	3	190	-25.145%
2025-07-07	71.0500	71.0500	71.0500	71.0500	-6.205%	1	190	-27.516%
2025-07-02	75.7500	75.7500	75.7500	75.7500	+5.944%	1	189	-32.013%
2025-07-01	74.0000	75.5500	70.4000	71.5000	-0.348%	8	193	-27.972%
2025-06-30	70.0000	73.9800	70.0000	71.7500	+10.965%	22	193	-28.223%
2025-06-27	64.6600	64.6600	64.6600	64.6600	-4.659%	1	203	-20.353%
2025-06-26	64.4200	67.8200	64.4200	67.8200	+1.710%	2	204	-24.064%
2025-06-25	69.4000	69.4000	66.6800	66.6800	+2.585%	2	204	-22.765%
2025-06-24	65.0000	65.0000	65.0000	65.0000	+6.996%	1	205	-20.769%
2025-06-23	60.8000	63.4400	60.7500	60.7500	-5.078%	7	206	-15.226%
2025-06-20	67.7600	69.0000	64.0000	64.0000	-1.538%	12	210	-19.531%
2025-06-18	60.0500	66.5000	60.0500	65.0000	+7.527%	10	218	-20.769%
2025-06-17	61.5000	69.2000	59.5000	60.4500	+13.735%	46	218	-14.806%
2025-06-16	52.5700	53.1500	51.5000	53.1500	+11.076%	6	256	-3.104%
2025-06-13	44.3000	48.5000	44.3000	47.8500	+3.459%	8	262	+7.628%
2025-06-12	42.6000	47.1000	42.6000	46.2500	-3.040%	4	265	+11.351%
2025-06-11	47.0200	48.0000	45.7500	47.7000	+8.780%	6	267	+7.966%
2025-06-10	43.8500	43.8500	43.8500	43.8500	-12.562%	1	267	+17.446%
2025-06-09	50.1500	50.1500	50.1500	50.1500	+1.109%	1	268	+2.692%
2025-06-06	44.3800	49.6000	44.3000	49.6000	+12.090%	32	269	+3.831%
2025-06-05	47.8100	48.0000	43.6600	44.2500	-7.174%	20	279	+16.384%
2025-06-04	44.3000	48.4000	44.3000	47.6700	+13.096%	40	285	+8.034%
2025-06-03	42.0500	44.7000	41.5500	42.1500	-3.192%	17	316	+22.183%
2025-06-02	44.0000	44.3200	41.6000	43.5400	+1.256%	24	308	+18.282%
2025-05-30	40.0000	43.0000	40.0000	43.0000	+2.017%	150	310	+19.767%
2025-05-29	42.8000	44.5500	40.1500	42.1500	+11.804%	353	328	+22.183%
2025-05-28	37.5500	37.7000	37.5500	37.7000	+1.045%	2	132	+36.605%
2025-05-27	37.3100	37.3100	37.3100	37.3100	+2.867%	4	130	+38.033%
2025-05-23	33.0000	36.2700	33.0000	36.2700	+7.626%	10	130	+41.991%
2025-05-22	33.7000	33.7000	33.7000	33.7000	+5.378%	3	130	+52.819%
2025-05-21	34.8000	34.8000	31.9700	31.9800	-17.789%	15	127	+61.038%
2025-05-20	39.9800	41.3000	37.5500	38.9000	-3.113%	12	115	+32.391%
2025-05-19	40.5000	40.7500	40.0000	40.1500	-8.750%	5	111	+28.269%
2025-05-16	45.3100	45.3100	44.0000	44.0000	-1.808%	38	106	+17.045%
2025-05-15	46.5000	46.5000	44.5500	44.8100	-18.527%	5	104	+14.930%
2025-05-14	55.0000	55.0000	55.0000	55.0000	+30.332%	1	103	-6.364%
2025-05-12	42.2000	42.2000	42.2000	42.2000	+7.379%	1	104	+22.038%
2025-05-09	39.3000	39.3000	39.3000	39.3000	+4.940%	2	105	+31.043%
2025-05-07	38.6000	38.8000	37.4500	37.4500	-10.961%	3	104	+37.517%
2025-05-06	42.0600	42.0600	42.0600	42.0600	-14.076%	1	102	+22.444%
2025-05-05	46.8000	48.9500	46.8000	48.9500	+5.609%	3	101	+5.209%
2025-05-02	45.4700	50.2800	45.4700	46.3500	-9.702%	10	100	+11.111%
2025-05-01	51.3300	51.3300	51.3300	51.3300	+0.746%	10	97	+0.331%
2025-04-28	49.2100	50.9500	49.1500	50.9500	+5.596%	4	106	+1.079%
2025-04-25	48.2500	48.2500	48.2500	48.2500	+11.690%	4	105	+6.736%
2025-04-24	43.2000	43.2000	43.2000	43.2000	+3.103%	1	105	+19.213%
2025-04-23	41.9000	41.9000	41.9000	41.9000	+30.938%	2	106	+22.912%
2025-04-16	32.0000	32.0000	32.0000	32.0000	-2.588%	1	104	+60.938%
2025-04-15	32.8500	32.8500	32.8500	32.8500	-15.553%	1	103	+56.773%
2025-04-10	39.0000	39.0000	38.9000	38.9000	-8.320%	4	103	+32.391%
2025-04-09	30.0000	43.1300	30.0000	42.4300	+61.947%	13	105	+21.376%
2025-04-07	26.2000	26.2000	26.2000	26.2000	-15.891%	3	96	+96.565%
2025-04-04	30.0000	31.1500	30.0000	31.1500	-8.731%	10	99	+65.329%
2025-04-03	34.1600	34.1600	32.0000	34.1300	-15.457%	3	94	+50.894%
2025-03-31	36.5200	40.3700	36.5200	40.3700	+1.330%	3	94	+27.570%
2025-03-28	41.4900	41.4900	39.8400	39.8400	-17.224%	12	95	+29.267%
2025-03-27	48.1300	48.1300	48.1300	48.1300	-5.886%	1	89	+7.002%
2025-03-24	51.2200	54.7000	51.1400	51.1400	+9.978%	8	88	+0.704%
2025-03-21	46.0000	46.5000	46.0000	46.5000	+8.772%	4	82	+10.753%
2025-03-20	43.5000	43.5000	41.9000	42.7500	-2.841%	42	82	+20.468%
2025-03-18	44.1000	44.1000	42.8000	44.0000	-16.111%	3	42	+17.045%
2025-03-13	52.4500	52.4500	52.4500	52.4500	-10.647%	1	39	-1.811%
2025-03-12	58.7000	58.7000	58.7000	58.7000	+24.894%	1	39	-12.266%
2025-03-11	47.0000	47.0000	47.0000	47.0000	-3.629%	1	39	+9.574%
2025-03-10	48.7700	48.7700	48.7700	48.7700	-20.245%	1	39	+5.598%
2025-03-07	62.2300	62.2300	61.1500	61.1500	-30.432%	18	39	-15.781%
2025-03-05	87.9000	87.9000	87.9000	87.9000	+8.989%	1	48	-41.411%
2025-03-04	74.2500	80.6500	74.2500	80.6500	-1.874%	4	47	-36.144%
2025-02-28	82.1900	82.1900	82.1900	82.1900	-10.077%	10	46	-37.340%
2025-02-20	96.7700	96.7700	91.4000	91.4000	-12.536%	7	44	-43.654%
2025-02-19	104.5000	104.5000	104.5000	104.5000	-13.105%	1	48	-50.718%
2025-02-13	120.2600	120.2600	120.2600	120.2600	-12.602%	1	47	-57.176%
2025-02-10	137.6000	137.6000	137.6000	137.6000	+6.255%	1	46	-62.573%
2025-02-04	129.5000	129.5000	129.5000	129.5000	+29.786%	2	47	-60.232%
2025-01-03	99.7800	99.7800	99.7800	99.7800	+1.816%	4	47	-48.386%
2024-12-24	98.0000	98.0000	98.0000	98.0000	+9.915%	2	43	-47.449%
2024-12-23	89.1500	89.1600	89.1500	89.1600	-5.078%	10	43	-42.239%
2024-12-17	93.9300	93.9300	93.9300	93.9300	-4.290%	1	43	-45.172%
2024-12-16	98.1400	98.1400	98.1400	98.1400	+10.855%	1	43	-47.524%
2024-12-11	88.6400	88.6400	88.5300	88.5300	+9.975%	7	43	-41.828%
2024-12-10	80.5000	80.5000	80.5000	80.5000	+1.462%	1	40	-36.025%
2024-12-06	79.7200	79.7200	79.3400	79.3400	+21.874%	4	40	-35.089%
2024-11-26	70.0000	70.0000	65.1000	65.1000	-6.155%	2	40	-20.891%
2024-11-25	73.0000	73.0000	69.3700	69.3700	-5.219%	8	40	-25.760%
2024-11-22	73.1900	73.1900	73.1900	73.1900	+31.826%	2	35	-29.635%
2024-11-15	55.5200	55.5200	55.5200	55.5200	-10.002%	2	35	-7.241%
2024-11-14	61.6900	61.6900	61.6900	61.6900	+10.893%	10	34	-16.518%
2024-11-12	55.6300	55.6300	55.6300	55.6300	-3.754%	1	24	-7.424%
2024-11-11	62.0000	62.0000	57.8000	57.8000	-3.699%	5	25	-10.900%
2024-11-08	60.0200	60.0200	60.0200	60.0200	+5.949%	2	21	-14.195%
2024-11-07	56.6500	56.6500	56.6500	56.6500	+8.942%	1	22	-9.091%
2024-11-06	47.7800	52.0000	47.7800	52.0000	+1.365%	3	22	-0.962%
2024-11-05	47.0500	51.3000	47.0500	51.3000	+17.391%	7	24	+0.390%
2024-11-04	44.1300	44.1300	42.7400	43.7000	-3.575%	8	24	+17.849%
2024-11-01	45.3000	45.3200	44.1000	45.3200	-5.426%	10	20	+13.636%
2024-10-31	49.0000	49.0000	47.9200	47.9200	+5.784%	2	20	+7.471%
2024-10-30	41.0000	46.0000	39.7500	45.3000	+100.887%	13	20	+13.687%
2024-10-29	23.1000	23.1000	22.5500	22.5500	+2.360%	3	13	+128.381%
2024-10-25	22.0300	22.0300	22.0300	22.0300	+3.915%	10	12	+133.772%
2024-10-18	20.0000	21.2000	20.0000	21.2000	+14.286%	4	7	+142.925%
2024-10-15	17.0900	18.5500	17.0900	18.5500	+7.287%	3	5	+177.628%
2024-10-14	17.0500	17.2900	17.0000	17.2900	0.000%	6	4	+197.860%

.dark-mode .sHNNg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHNNg8{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C110RDDT Jan 15 2027 110.00 Call (RDDT270115C00110000)option OPRA

RDDT20270115C110
RDDT Jan 15 2027 110.00 Call (RDDT270115C00110000)
option OPRA