Dark

RDDT20270115C125
RDDT Jan 15 2027 125.00 Call (RDDT270115C00125000)
option OPRA

EOD

Aug 3, 2026

47.50+29.604%(+10.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.0000	47.5000	38.0000	47.5000	+29.604%	3	406	0.000%
2026-07-31	41.0500	41.0500	32.7500	36.6500	-45.135%	17	407	+29.604%
2026-07-29	67.0000	67.0000	66.5000	66.8000	-1.183%	115	394	-28.892%
2026-07-28	67.4500	67.7000	67.4500	67.6000	+6.122%	116	281	-29.734%
2026-07-23	63.7000	63.7000	63.7000	63.7000	-23.095%	1	200	-25.432%
2026-07-09	83.6000	83.6000	82.8300	82.8300	-6.723%	11	200	-42.654%
2026-07-06	88.8000	88.8000	88.8000	88.8000	+11.698%	1	210	-46.509%
2026-07-02	79.5000	79.5000	79.5000	79.5000	-8.199%	1	209	-40.252%
2026-07-01	86.6000	86.6000	86.6000	86.6000	+38.118%	1	209	-45.150%
2026-06-23	62.7000	62.7000	62.7000	62.7000	+11.944%	1	210	-24.242%
2026-06-12	57.0000	57.1500	56.0100	56.0100	-13.565%	24	199	-15.194%
2026-06-09	64.8000	64.8000	64.8000	64.8000	+8.543%	1	199	-26.698%
2026-06-03	59.7000	59.7000	59.7000	59.7000	-2.927%	2	200	-20.436%
2026-06-02	63.0000	63.0000	61.5000	61.5000	-4.961%	2	202	-22.764%
2026-05-29	64.7100	64.7100	64.7100	64.7100	+12.932%	1	203	-26.596%
2026-05-28	57.3000	57.3000	57.3000	57.3000	+13.308%	1	204	-17.103%
2026-05-27	50.5700	50.5700	50.5700	50.5700	+21.855%	1	204	-6.071%
2026-05-26	41.2000	41.5000	41.2000	41.5000	+2.444%	22	204	+14.458%
2026-05-22	40.7000	42.2000	40.2000	40.5100	-8.078%	6	185	+17.255%
2026-05-20	42.8000	44.0700	42.8000	44.0700	-14.841%	2	184	+7.783%
2026-05-19	51.7500	51.7500	51.7500	51.7500	-0.366%	2	185	-8.213%
2026-05-18	51.9400	51.9400	51.9400	51.9400	+7.536%	2	185	-8.548%
2026-05-13	48.3000	48.3000	48.3000	48.3000	-7.347%	1	185	-1.656%
2026-05-08	52.1300	52.1300	52.1300	52.1300	-11.162%	1	185	-8.882%
2026-05-06	58.6800	58.6800	58.6800	58.6800	-11.293%	2	185	-19.052%
2026-05-05	66.1500	66.1500	66.1500	66.1500	+6.061%	1	185	-28.193%
2026-05-04	66.0000	66.0000	62.3700	62.3700	-1.000%	2	185	-23.842%
2026-05-01	58.0800	63.0000	58.0800	63.0000	+34.043%	5	190	-24.603%
2026-04-30	46.8700	47.7000	46.8700	47.0000	+2.285%	10	190	+1.064%
2026-04-29	45.9500	45.9500	45.9500	45.9500	-4.111%	1	189	+3.373%
2026-04-28	48.3000	48.3000	47.9200	47.9200	-15.826%	2	189	-0.876%
2026-04-27	58.5000	58.5000	56.9000	56.9300	+8.853%	18	188	-16.564%
2026-04-24	52.3000	52.3000	52.3000	52.3000	-5.766%	1	182	-9.178%
2026-04-23	56.3000	56.3000	55.5000	55.5000	-7.884%	2	183	-14.414%
2026-04-22	58.3000	60.2500	57.9000	60.2500	+6.732%	6	184	-21.162%
2026-04-21	62.0000	62.0000	56.4000	56.4500	-7.761%	9	180	-15.855%
2026-04-20	61.2000	61.2000	61.2000	61.2000	+3.204%	2	180	-22.386%
2026-04-16	59.3000	59.3000	59.3000	59.3000	+2.916%	1	182	-19.899%
2026-04-15	57.9500	57.9500	57.6200	57.6200	+6.704%	6	182	-17.563%
2026-04-14	53.1400	54.0000	53.1400	54.0000	+7.784%	4	187	-12.037%
2026-04-08	50.1000	50.1000	50.1000	50.1000	+20.898%	1	186	-5.190%
2026-03-31	37.0000	41.4400	37.0000	41.4400	+24.332%	4	185	+14.624%
2026-03-30	33.0000	36.1500	32.5000	33.3300	-0.210%	12	187	+42.514%
2026-03-27	32.5000	33.4100	32.3900	33.4000	-7.735%	12	182	+42.216%
2026-03-26	41.3300	41.3300	35.0000	36.2000	-19.448%	10	180	+31.215%
2026-03-25	44.9400	44.9400	44.9400	44.9400	+2.486%	14	172	+5.696%
2026-03-20	45.5800	45.5800	43.8500	43.8500	-5.780%	3	174	+8.324%
2026-03-19	46.5400	46.5400	46.5400	46.5400	-4.081%	2	171	+2.063%
2026-03-18	48.5200	48.5200	48.5200	48.5200	-3.347%	11	169	-2.102%
2026-03-17	50.2000	50.2000	50.2000	50.2000	+1.210%	1	158	-5.378%
2026-03-04	49.6000	49.6000	49.6000	49.6000	-3.314%	1	159	-4.234%
2026-02-24	51.3000	51.3000	51.3000	51.3000	+5.101%	2	158	-7.407%
2026-02-19	50.6200	51.4000	48.8100	48.8100	+20.162%	3	158	-2.684%
2026-02-12	40.0000	40.6200	39.7400	40.6200	-26.520%	5	157	+16.937%
2026-02-10	53.0000	57.2000	53.0000	55.2800	+13.979%	30	155	-14.074%
2026-02-09	48.7000	50.8800	48.5000	48.5000	+4.752%	11	141	-2.062%
2026-02-06	57.2700	57.2700	46.3000	46.3000	-19.478%	24	134	+2.592%
2026-02-05	54.3800	57.9000	54.3800	57.5000	-0.862%	114	131	-17.391%
2026-02-04	58.8000	58.8000	58.0000	58.0000	-25.574%	27	128	-18.103%
2026-01-30	77.9300	77.9300	77.9300	77.9300	-14.268%	1	153	-39.048%
2026-01-27	90.9000	90.9000	90.9000	90.9000	-12.764%	1	152	-47.745%
2026-01-22	104.2000	104.2000	104.2000	104.2000	-17.888%	1	152	-54.415%
2026-01-15	126.9000	126.9000	126.9000	126.9000	-10.634%	1	153	-62.569%
2026-01-09	142.0000	142.0000	142.0000	142.0000	+0.531%	1	153	-66.549%
2026-01-06	141.2500	141.2500	141.2500	141.2500	+13.454%	1	153	-66.372%
2025-12-17	124.5000	124.5000	124.5000	124.5000	+11.759%	1	153	-61.847%
2025-12-15	111.4000	111.4000	111.4000	111.4000	+30.414%	1	153	-57.361%
2025-11-21	85.4200	85.4200	85.4200	85.4200	-0.962%	1	152	-44.392%
2025-11-18	85.5000	86.3000	85.5000	86.2500	-14.350%	3	152	-44.928%
2025-11-12	101.0000	101.0000	100.7000	100.7000	+10.501%	3	153	-52.830%
2025-11-04	91.1300	91.1300	91.1300	91.1300	-7.949%	1	154	-47.877%
2025-11-03	99.0000	99.0000	99.0000	99.0000	-2.213%	1	155	-52.020%
2025-10-15	100.5000	101.2400	100.5000	101.2400	-1.947%	2	155	-53.082%
2025-10-13	103.2400	103.2500	103.2400	103.2500	-31.951%	2	156	-53.995%
2025-09-22	151.7300	151.7300	151.7300	151.7300	+0.617%	2	156	-68.694%
2025-09-19	161.0000	161.0000	150.8000	150.8000	-14.279%	2	156	-68.501%
2025-09-18	175.9200	175.9200	175.9200	175.9200	+18.425%	1	156	-72.999%
2025-09-12	148.9500	148.9500	148.5500	148.5500	-5.742%	2	157	-68.024%
2025-09-11	157.3500	158.3000	157.3500	157.6000	+27.354%	3	157	-69.860%
2025-09-03	127.0300	127.0300	123.7500	123.7500	-9.254%	3	157	-61.616%
2025-08-18	136.3700	136.3700	136.3700	136.3700	-3.523%	1	158	-65.168%
2025-08-15	138.2000	141.3500	138.2000	141.3500	+15.671%	3	158	-66.395%
2025-08-12	122.9000	122.9000	122.2000	122.2000	+12.110%	4	161	-61.129%
2025-08-07	109.2400	109.2400	109.0000	109.0000	+3.122%	2	161	-56.422%
2025-08-06	105.7000	105.7000	105.7000	105.7000	+6.178%	1	161	-55.061%
2025-08-05	99.7000	99.7000	99.5500	99.5500	-1.921%	2	161	-52.285%
2025-08-04	98.5200	101.5000	97.4500	101.5000	+7.921%	4	161	-53.202%
2025-08-01	91.9500	94.0500	91.9500	94.0500	+64.279%	3	160	-49.495%
2025-07-17	57.2500	57.2500	57.2500	57.2500	-6.759%	1	160	-17.031%
2025-07-14	61.2500	61.4000	61.2500	61.4000	+2.986%	6	160	-22.638%
2025-07-11	59.6200	59.6200	59.6200	59.6200	-1.029%	2	160	-20.329%
2025-07-08	60.2400	60.2400	60.2400	60.2400	-14.674%	1	160	-21.149%
2025-07-03	70.6000	70.6000	70.6000	70.6000	+8.465%	1	160	-32.720%
2025-07-01	62.7500	65.0900	62.7500	65.0900	+0.293%	3	160	-27.024%
2025-06-30	67.8000	67.8000	64.9000	64.9000	+3.724%	3	161	-26.810%
2025-06-25	67.3200	67.3200	62.5700	62.5700	+14.179%	2	161	-24.085%
2025-06-23	54.8000	54.8000	54.8000	54.8000	-5.517%	1	160	-13.321%
2025-06-17	58.0000	62.0000	58.0000	58.0000	+22.492%	10	160	-18.103%
2025-06-16	45.5000	47.3500	45.5000	47.3500	+21.410%	7	163	+0.317%
2025-06-12	39.9500	39.9500	39.0000	39.0000	-8.772%	2	168	+21.795%
2025-06-11	42.6500	42.7500	41.9300	42.7500	+10.895%	31	168	+11.111%
2025-06-05	38.5500	38.5500	38.5500	38.5500	+7.682%	1	147	+23.217%
2025-05-30	35.2500	35.8000	35.2500	35.8000	-2.717%	6	147	+32.682%
2025-05-29	36.8000	36.8000	36.8000	36.8000	+10.843%	2	147	+29.076%
2025-05-27	32.6000	33.2000	32.6000	33.2000	+20.508%	8	149	+43.072%
2025-05-21	29.7400	29.7400	27.5500	27.5500	-22.175%	7	141	+72.414%
2025-05-19	35.7000	35.7000	35.4000	35.4000	-9.231%	2	139	+34.181%
2025-05-16	40.0000	40.0000	38.5100	39.0000	-2.500%	16	139	+21.795%
2025-05-15	44.0500	44.0500	40.0000	40.0000	-16.318%	6	134	+18.750%
2025-05-14	45.3000	47.8000	45.3000	47.8000	+22.251%	6	134	-0.628%
2025-05-13	38.1000	39.1000	37.9500	39.1000	+3.030%	16	134	+21.483%
2025-05-12	37.7500	37.9500	37.6500	37.9500	+6.901%	16	126	+25.165%
2025-05-09	35.5000	35.5000	35.5000	35.5000	+0.938%	2	124	+33.803%
2025-05-08	35.1700	35.1700	35.1700	35.1700	-9.774%	1	123	+35.058%
2025-05-02	46.8900	46.8900	38.9800	38.9800	-11.409%	6	123	+21.857%
2025-04-29	44.0000	44.0000	44.0000	44.0000	-3.297%	1	121	+7.955%
2025-04-28	44.9500	45.5000	44.8000	45.5000	+3.409%	3	120	+4.396%
2025-04-25	43.5000	44.0000	43.5000	44.0000	+68.260%	4	121	+7.955%
2025-04-21	26.1500	26.1500	26.1500	26.1500	+12.959%	5	120	+81.644%
2025-04-07	23.1500	23.1500	23.1500	23.1500	-15.818%	1	123	+105.184%
2025-04-04	26.3500	27.5000	26.3500	27.5000	-24.554%	4	123	+72.727%
2025-04-01	36.4500	36.4500	36.4500	36.4500	+7.522%	1	124	+30.316%
2025-03-31	33.9000	33.9000	33.9000	33.9000	-12.176%	1	125	+40.118%
2025-03-28	38.6000	38.6000	38.6000	38.6000	-5.854%	6	125	+23.057%
2025-03-27	41.0000	41.0000	41.0000	41.0000	-8.113%	1	128	+15.854%
2025-03-26	44.6200	44.6200	44.6200	44.6200	+18.199%	10	128	+6.455%
2025-03-19	37.7500	37.7500	37.7500	37.7500	-3.699%	2	128	+25.828%
2025-03-18	39.2000	39.2000	39.2000	39.2000	-15.808%	1	130	+21.173%
2025-03-17	46.6500	46.6500	46.5600	46.5600	-4.883%	2	129	+2.019%
2025-03-14	48.9500	48.9500	48.9500	48.9500	+0.762%	2	131	-2.962%
2025-03-13	52.0000	52.0000	48.5800	48.5800	+21.907%	3	128	-2.223%
2025-03-10	47.8500	47.8500	39.8500	39.8500	-26.190%	6	128	+19.197%
2025-03-07	57.0000	57.0000	52.7500	53.9900	-23.091%	18	129	-12.021%
2025-03-04	70.2000	70.2000	70.2000	70.2000	-10.573%	2	131	-32.336%
2025-02-26	78.5000	78.5000	78.5000	78.5000	+5.653%	2	131	-39.490%
2025-02-25	73.7900	74.3000	73.7900	74.3000	+4.222%	2	131	-36.070%
2025-02-24	70.8800	71.2900	70.8800	71.2900	-5.888%	2	131	-33.371%
2025-02-21	78.9900	78.9900	75.7500	75.7500	-10.767%	4	131	-37.294%
2025-02-20	84.8900	84.8900	84.8900	84.8900	-11.435%	1	131	-44.045%
2025-02-18	93.6500	95.8500	93.6500	95.8500	-11.903%	2	130	-50.443%
2025-02-13	108.8000	108.8000	108.8000	108.8000	-12.688%	1	131	-56.342%
2025-02-12	124.6100	124.6100	124.6100	124.6100	-3.717%	1	131	-61.881%
2025-02-10	129.4200	130.4800	129.4200	129.4200	-1.017%	15	132	-63.298%
2025-02-07	130.7500	130.7500	130.7500	130.7500	+9.460%	2	135	-63.671%
2025-02-06	119.4200	119.4500	119.4200	119.4500	+12.054%	2	135	-60.234%
2025-01-31	111.6800	111.6800	106.6000	106.6000	-1.324%	4	135	-55.441%
2025-01-30	108.0300	108.0300	108.0300	108.0300	-4.127%	1	136	-56.031%
2025-01-29	112.6800	112.6800	112.6800	112.6800	+10.471%	1	136	-57.845%
2025-01-28	100.0000	102.0000	100.0000	102.0000	+7.368%	2	137	-53.431%
2025-01-22	95.0000	95.0000	95.0000	95.0000	-3.544%	1	138	-50.000%
2025-01-21	96.4500	98.4900	96.4500	98.4900	+26.594%	2	139	-51.772%
2025-01-14	77.8000	77.8000	77.8000	77.8000	-5.594%	2	139	-38.946%
2025-01-08	82.4100	82.4100	82.4100	82.4100	-7.248%	1	142	-42.361%
2025-01-06	95.5500	97.2500	88.8500	88.8500	-3.790%	14	142	-46.539%
2025-01-03	92.3500	92.3500	92.3500	92.3500	+19.935%	2	142	-48.565%
2025-01-02	77.0000	77.0000	77.0000	77.0000	-7.095%	1	142	-38.312%
2024-12-30	82.8800	82.8800	82.8800	82.8800	-6.350%	1	143	-42.688%
2024-12-27	88.5000	88.5000	88.5000	88.5000	-3.067%	2	143	-46.328%
2024-12-24	84.7100	92.6000	84.7100	91.3000	+7.412%	23	137	-47.974%
2024-12-23	85.0000	85.0000	85.0000	85.0000	+8.696%	6	137	-44.118%
2024-12-19	80.5000	80.5000	78.2000	78.2000	-15.083%	2	143	-39.258%
2024-12-16	90.4300	92.0900	90.4300	92.0900	+6.957%	2	144	-48.420%
2024-12-13	86.1000	86.1000	86.1000	86.1000	+5.476%	2	144	-44.832%
2024-12-11	81.8000	81.8000	81.6300	81.6300	-5.575%	11	145	-41.811%
2024-12-09	86.4500	86.4500	86.4500	86.4500	+14.352%	1	141	-45.055%
2024-12-06	70.0500	75.6000	70.0500	75.6000	+6.629%	10	140	-37.169%
2024-12-05	70.4500	70.9000	70.4500	70.9000	+3.202%	4	140	-33.004%
2024-12-03	68.7000	68.7000	68.7000	68.7000	+5.046%	1	138	-30.859%
2024-12-02	65.4000	65.4000	65.4000	65.4000	+7.038%	2	140	-27.370%
2024-11-29	61.1000	61.1000	61.1000	61.1000	-6.000%	2	141	-22.259%
2024-11-26	65.0000	65.0000	65.0000	65.0000	-4.200%	2	142	-26.923%
2024-11-25	68.0000	68.0000	67.8500	67.8500	-2.374%	2	142	-29.993%
2024-11-22	70.7000	70.7000	68.1000	69.5000	-4.834%	16	143	-31.655%
2024-11-21	63.3900	73.0300	63.0000	73.0300	+22.636%	28	152	-34.958%
2024-11-20	56.4000	59.5500	56.4000	59.5500	+1.104%	6	152	-20.235%
2024-11-19	57.7900	58.9000	57.7500	58.9000	+10.610%	3	156	-19.355%
2024-11-18	51.3000	53.2500	51.3000	53.2500	+6.928%	12	158	-10.798%
2024-11-15	49.7000	50.0900	48.3000	49.8000	-11.071%	286	150	-4.618%
2024-11-14	54.2000	56.5500	53.9200	56.0000	+0.539%	23	81	-15.179%
2024-11-13	55.9100	56.4500	53.9000	55.7000	-2.281%	50	58	-14.722%
2024-11-11	58.8500	58.8500	57.0000	57.0000	+9.091%	4	12	-16.667%
2024-11-08	52.2500	52.2500	52.2500	52.2500	+0.888%	2	12	-9.091%
2024-11-07	49.0000	51.7900	48.9900	51.7900	+26.194%	3	11	-8.283%
2024-11-05	41.2200	42.3800	41.0400	41.0400	+0.122%	5	9	+15.741%
2024-11-01	38.9000	40.9900	38.9000	40.9900	-10.188%	4	7	+15.882%
2024-10-31	47.0000	47.0000	42.5000	45.6400	+26.077%	8	6	+4.075%
2024-10-30	36.2000	36.2000	36.2000	36.2000	0.000%	2	0	+31.215%

.dark-mode .DFKSx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFKSx6{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C125RDDT Jan 15 2027 125.00 Call (RDDT270115C00125000)option OPRA

RDDT20270115C125
RDDT Jan 15 2027 125.00 Call (RDDT270115C00125000)
option OPRA