Dark

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

Inactive

Sep 10, 2026

41.20-1.388%(-0.58)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.7500	41.2000	39.7500	41.2000	-1.388%	8	383	0.000%
2026-09-02	41.7800	41.7800	41.7800	41.7800	+26.606%	3	391	-1.388%
2026-09-01	33.0000	33.0000	33.0000	33.0000	-6.648%	1	391	+24.848%
2026-08-20	35.3500	35.4000	35.3500	35.3500	-16.627%	4	392	+16.549%
2026-08-19	42.4000	42.4000	42.4000	42.4000	-16.535%	1	396	-2.830%
2026-08-18	50.8000	50.8000	50.8000	50.8000	-19.365%	1	395	-18.898%
2026-08-14	64.0000	64.0000	63.0000	63.0000	+29.763%	4	394	-34.603%
2026-08-11	48.5500	48.5500	48.5500	48.5500	-0.614%	2	398	-15.139%
2026-08-07	47.2500	48.8500	46.9500	48.8500	-1.413%	3	398	-15.660%
2026-08-04	45.8500	50.7200	45.8500	49.5500	+4.316%	7	399	-16.852%
2026-08-03	38.0000	47.5000	38.0000	47.5000	+29.604%	3	406	-13.263%
2026-07-31	41.0500	41.0500	32.7500	36.6500	-45.135%	17	407	+12.415%
2026-07-29	67.0000	67.0000	66.5000	66.8000	-1.183%	115	394	-38.323%
2026-07-28	67.4500	67.7000	67.4500	67.6000	+6.122%	116	281	-39.053%
2026-07-23	63.7000	63.7000	63.7000	63.7000	-23.095%	1	200	-35.322%
2026-07-09	83.6000	83.6000	82.8300	82.8300	-6.723%	11	200	-50.260%
2026-07-06	88.8000	88.8000	88.8000	88.8000	+11.698%	1	210	-53.604%
2026-07-02	79.5000	79.5000	79.5000	79.5000	-8.199%	1	209	-48.176%
2026-07-01	86.6000	86.6000	86.6000	86.6000	+38.118%	1	209	-52.425%
2026-06-23	62.7000	62.7000	62.7000	62.7000	+11.944%	1	210	-34.290%
2026-06-12	57.0000	57.1500	56.0100	56.0100	-13.565%	24	199	-26.442%
2026-06-09	64.8000	64.8000	64.8000	64.8000	+8.543%	1	199	-36.420%
2026-06-03	59.7000	59.7000	59.7000	59.7000	-2.927%	2	200	-30.988%
2026-06-02	63.0000	63.0000	61.5000	61.5000	-4.961%	2	202	-33.008%
2026-05-29	64.7100	64.7100	64.7100	64.7100	+12.932%	1	203	-36.331%
2026-05-28	57.3000	57.3000	57.3000	57.3000	+13.308%	1	204	-28.098%
2026-05-27	50.5700	50.5700	50.5700	50.5700	+21.855%	1	204	-18.529%
2026-05-26	41.2000	41.5000	41.2000	41.5000	+2.444%	22	204	-0.723%
2026-05-22	40.7000	42.2000	40.2000	40.5100	-8.078%	6	185	+1.703%
2026-05-20	42.8000	44.0700	42.8000	44.0700	-14.841%	2	184	-6.512%
2026-05-19	51.7500	51.7500	51.7500	51.7500	-0.366%	2	185	-20.386%
2026-05-18	51.9400	51.9400	51.9400	51.9400	+7.536%	2	185	-20.678%
2026-05-13	48.3000	48.3000	48.3000	48.3000	-7.347%	1	185	-14.700%
2026-05-08	52.1300	52.1300	52.1300	52.1300	-11.162%	1	185	-20.967%
2026-05-06	58.6800	58.6800	58.6800	58.6800	-11.293%	2	185	-29.789%
2026-05-05	66.1500	66.1500	66.1500	66.1500	+6.061%	1	185	-37.717%
2026-05-04	66.0000	66.0000	62.3700	62.3700	-1.000%	2	185	-33.943%
2026-05-01	58.0800	63.0000	58.0800	63.0000	+34.043%	5	190	-34.603%
2026-04-30	46.8700	47.7000	46.8700	47.0000	+2.285%	10	190	-12.340%
2026-04-29	45.9500	45.9500	45.9500	45.9500	-4.111%	1	189	-10.337%
2026-04-28	48.3000	48.3000	47.9200	47.9200	-15.826%	2	189	-14.023%
2026-04-27	58.5000	58.5000	56.9000	56.9300	+8.853%	18	188	-27.630%
2026-04-24	52.3000	52.3000	52.3000	52.3000	-5.766%	1	182	-21.224%
2026-04-23	56.3000	56.3000	55.5000	55.5000	-7.884%	2	183	-25.766%
2026-04-22	58.3000	60.2500	57.9000	60.2500	+6.732%	6	184	-31.618%
2026-04-21	62.0000	62.0000	56.4000	56.4500	-7.761%	9	180	-27.015%
2026-04-20	61.2000	61.2000	61.2000	61.2000	+3.204%	2	180	-32.680%
2026-04-16	59.3000	59.3000	59.3000	59.3000	+2.916%	1	182	-30.523%
2026-04-15	57.9500	57.9500	57.6200	57.6200	+6.704%	6	182	-28.497%
2026-04-14	53.1400	54.0000	53.1400	54.0000	+7.784%	4	187	-23.704%
2026-04-08	50.1000	50.1000	50.1000	50.1000	+20.898%	1	186	-17.764%
2026-03-31	37.0000	41.4400	37.0000	41.4400	+24.332%	4	185	-0.579%
2026-03-30	33.0000	36.1500	32.5000	33.3300	-0.210%	12	187	+23.612%
2026-03-27	32.5000	33.4100	32.3900	33.4000	-7.735%	12	182	+23.353%
2026-03-26	41.3300	41.3300	35.0000	36.2000	-19.448%	10	180	+13.812%
2026-03-25	44.9400	44.9400	44.9400	44.9400	+2.486%	14	172	-8.322%
2026-03-20	45.5800	45.5800	43.8500	43.8500	-5.780%	3	174	-6.043%
2026-03-19	46.5400	46.5400	46.5400	46.5400	-4.081%	2	171	-11.474%
2026-03-18	48.5200	48.5200	48.5200	48.5200	-3.347%	11	169	-15.087%
2026-03-17	50.2000	50.2000	50.2000	50.2000	+1.210%	1	158	-17.928%
2026-03-04	49.6000	49.6000	49.6000	49.6000	-3.314%	1	159	-16.935%
2026-02-24	51.3000	51.3000	51.3000	51.3000	+5.101%	2	158	-19.688%
2026-02-19	50.6200	51.4000	48.8100	48.8100	+20.162%	3	158	-15.591%
2026-02-12	40.0000	40.6200	39.7400	40.6200	-26.520%	5	157	+1.428%
2026-02-10	53.0000	57.2000	53.0000	55.2800	+13.979%	30	155	-25.470%
2026-02-09	48.7000	50.8800	48.5000	48.5000	+4.752%	11	141	-15.052%
2026-02-06	57.2700	57.2700	46.3000	46.3000	-19.478%	24	134	-11.015%
2026-02-05	54.3800	57.9000	54.3800	57.5000	-0.862%	114	131	-28.348%
2026-02-04	58.8000	58.8000	58.0000	58.0000	-25.574%	27	128	-28.966%
2026-01-30	77.9300	77.9300	77.9300	77.9300	-14.268%	1	153	-47.132%
2026-01-27	90.9000	90.9000	90.9000	90.9000	-12.764%	1	152	-54.675%
2026-01-22	104.2000	104.2000	104.2000	104.2000	-17.888%	1	152	-60.461%
2026-01-15	126.9000	126.9000	126.9000	126.9000	-10.634%	1	153	-67.533%
2026-01-09	142.0000	142.0000	142.0000	142.0000	+0.531%	1	153	-70.986%
2026-01-06	141.2500	141.2500	141.2500	141.2500	+13.454%	1	153	-70.832%
2025-12-17	124.5000	124.5000	124.5000	124.5000	+11.759%	1	153	-66.908%
2025-12-15	111.4000	111.4000	111.4000	111.4000	+30.414%	1	153	-63.016%
2025-11-21	85.4200	85.4200	85.4200	85.4200	-0.962%	1	152	-51.768%
2025-11-18	85.5000	86.3000	85.5000	86.2500	-14.350%	3	152	-52.232%
2025-11-12	101.0000	101.0000	100.7000	100.7000	+10.501%	3	153	-59.086%
2025-11-04	91.1300	91.1300	91.1300	91.1300	-7.949%	1	154	-54.790%
2025-11-03	99.0000	99.0000	99.0000	99.0000	-2.213%	1	155	-58.384%
2025-10-15	100.5000	101.2400	100.5000	101.2400	-1.947%	2	155	-59.305%
2025-10-13	103.2400	103.2500	103.2400	103.2500	-31.951%	2	156	-60.097%
2025-09-22	151.7300	151.7300	151.7300	151.7300	+0.617%	2	156	-72.847%
2025-09-19	161.0000	161.0000	150.8000	150.8000	-14.279%	2	156	-72.679%
2025-09-18	175.9200	175.9200	175.9200	175.9200	+18.425%	1	156	-76.580%
2025-09-12	148.9500	148.9500	148.5500	148.5500	-5.742%	2	157	-72.265%
2025-09-11	157.3500	158.3000	157.3500	157.6000	+27.354%	3	157	-73.858%
2025-09-03	127.0300	127.0300	123.7500	123.7500	-9.254%	3	157	-66.707%
2025-08-18	136.3700	136.3700	136.3700	136.3700	-3.523%	1	158	-69.788%
2025-08-15	138.2000	141.3500	138.2000	141.3500	+15.671%	3	158	-70.852%
2025-08-12	122.9000	122.9000	122.2000	122.2000	+12.110%	4	161	-66.285%
2025-08-07	109.2400	109.2400	109.0000	109.0000	+3.122%	2	161	-62.202%
2025-08-06	105.7000	105.7000	105.7000	105.7000	+6.178%	1	161	-61.022%
2025-08-05	99.7000	99.7000	99.5500	99.5500	-1.921%	2	161	-58.614%
2025-08-04	98.5200	101.5000	97.4500	101.5000	+7.921%	4	161	-59.409%
2025-08-01	91.9500	94.0500	91.9500	94.0500	+64.279%	3	160	-56.194%
2025-07-17	57.2500	57.2500	57.2500	57.2500	-6.759%	1	160	-28.035%
2025-07-14	61.2500	61.4000	61.2500	61.4000	+2.986%	6	160	-32.899%
2025-07-11	59.6200	59.6200	59.6200	59.6200	-1.029%	2	160	-30.896%
2025-07-08	60.2400	60.2400	60.2400	60.2400	-14.674%	1	160	-31.607%
2025-07-03	70.6000	70.6000	70.6000	70.6000	+8.465%	1	160	-41.643%
2025-07-01	62.7500	65.0900	62.7500	65.0900	+0.293%	3	160	-36.703%
2025-06-30	67.8000	67.8000	64.9000	64.9000	+3.724%	3	161	-36.518%
2025-06-25	67.3200	67.3200	62.5700	62.5700	+14.179%	2	161	-34.154%
2025-06-23	54.8000	54.8000	54.8000	54.8000	-5.517%	1	160	-24.818%
2025-06-17	58.0000	62.0000	58.0000	58.0000	+22.492%	10	160	-28.966%
2025-06-16	45.5000	47.3500	45.5000	47.3500	+21.410%	7	163	-12.988%
2025-06-12	39.9500	39.9500	39.0000	39.0000	-8.772%	2	168	+5.641%
2025-06-11	42.6500	42.7500	41.9300	42.7500	+10.895%	31	168	-3.626%
2025-06-05	38.5500	38.5500	38.5500	38.5500	+7.682%	1	147	+6.874%
2025-05-30	35.2500	35.8000	35.2500	35.8000	-2.717%	6	147	+15.084%
2025-05-29	36.8000	36.8000	36.8000	36.8000	+10.843%	2	147	+11.957%
2025-05-27	32.6000	33.2000	32.6000	33.2000	+20.508%	8	149	+24.096%
2025-05-21	29.7400	29.7400	27.5500	27.5500	-22.175%	7	141	+49.546%
2025-05-19	35.7000	35.7000	35.4000	35.4000	-9.231%	2	139	+16.384%
2025-05-16	40.0000	40.0000	38.5100	39.0000	-2.500%	16	139	+5.641%
2025-05-15	44.0500	44.0500	40.0000	40.0000	-16.318%	6	134	+3.000%
2025-05-14	45.3000	47.8000	45.3000	47.8000	+22.251%	6	134	-13.808%
2025-05-13	38.1000	39.1000	37.9500	39.1000	+3.030%	16	134	+5.371%
2025-05-12	37.7500	37.9500	37.6500	37.9500	+6.901%	16	126	+8.564%
2025-05-09	35.5000	35.5000	35.5000	35.5000	+0.938%	2	124	+16.056%
2025-05-08	35.1700	35.1700	35.1700	35.1700	-9.774%	1	123	+17.145%
2025-05-02	46.8900	46.8900	38.9800	38.9800	-11.409%	6	123	+5.695%
2025-04-29	44.0000	44.0000	44.0000	44.0000	-3.297%	1	121	-6.364%
2025-04-28	44.9500	45.5000	44.8000	45.5000	+3.409%	3	120	-9.451%
2025-04-25	43.5000	44.0000	43.5000	44.0000	+68.260%	4	121	-6.364%
2025-04-21	26.1500	26.1500	26.1500	26.1500	+12.959%	5	120	+57.553%
2025-04-07	23.1500	23.1500	23.1500	23.1500	-15.818%	1	123	+77.970%
2025-04-04	26.3500	27.5000	26.3500	27.5000	-24.554%	4	123	+49.818%
2025-04-01	36.4500	36.4500	36.4500	36.4500	+7.522%	1	124	+13.032%
2025-03-31	33.9000	33.9000	33.9000	33.9000	-12.176%	1	125	+21.534%
2025-03-28	38.6000	38.6000	38.6000	38.6000	-5.854%	6	125	+6.736%
2025-03-27	41.0000	41.0000	41.0000	41.0000	-8.113%	1	128	+0.488%
2025-03-26	44.6200	44.6200	44.6200	44.6200	+18.199%	10	128	-7.665%
2025-03-19	37.7500	37.7500	37.7500	37.7500	-3.699%	2	128	+9.139%
2025-03-18	39.2000	39.2000	39.2000	39.2000	-15.808%	1	130	+5.102%
2025-03-17	46.6500	46.6500	46.5600	46.5600	-4.883%	2	129	-11.512%
2025-03-14	48.9500	48.9500	48.9500	48.9500	+0.762%	2	131	-15.832%
2025-03-13	52.0000	52.0000	48.5800	48.5800	+21.907%	3	128	-15.191%
2025-03-10	47.8500	47.8500	39.8500	39.8500	-26.190%	6	128	+3.388%
2025-03-07	57.0000	57.0000	52.7500	53.9900	-23.091%	18	129	-23.690%
2025-03-04	70.2000	70.2000	70.2000	70.2000	-10.573%	2	131	-41.311%
2025-02-26	78.5000	78.5000	78.5000	78.5000	+5.653%	2	131	-47.516%
2025-02-25	73.7900	74.3000	73.7900	74.3000	+4.222%	2	131	-44.549%
2025-02-24	70.8800	71.2900	70.8800	71.2900	-5.888%	2	131	-42.208%
2025-02-21	78.9900	78.9900	75.7500	75.7500	-10.767%	4	131	-45.611%
2025-02-20	84.8900	84.8900	84.8900	84.8900	-11.435%	1	131	-51.467%
2025-02-18	93.6500	95.8500	93.6500	95.8500	-11.903%	2	130	-57.016%
2025-02-13	108.8000	108.8000	108.8000	108.8000	-12.688%	1	131	-62.132%
2025-02-12	124.6100	124.6100	124.6100	124.6100	-3.717%	1	131	-66.937%
2025-02-10	129.4200	130.4800	129.4200	129.4200	-1.017%	15	132	-68.166%
2025-02-07	130.7500	130.7500	130.7500	130.7500	+9.460%	2	135	-68.489%
2025-02-06	119.4200	119.4500	119.4200	119.4500	+12.054%	2	135	-65.509%
2025-01-31	111.6800	111.6800	106.6000	106.6000	-1.324%	4	135	-61.351%
2025-01-30	108.0300	108.0300	108.0300	108.0300	-4.127%	1	136	-61.862%
2025-01-29	112.6800	112.6800	112.6800	112.6800	+10.471%	1	136	-63.436%
2025-01-28	100.0000	102.0000	100.0000	102.0000	+7.368%	2	137	-59.608%
2025-01-22	95.0000	95.0000	95.0000	95.0000	-3.544%	1	138	-56.632%
2025-01-21	96.4500	98.4900	96.4500	98.4900	+26.594%	2	139	-58.168%
2025-01-14	77.8000	77.8000	77.8000	77.8000	-5.594%	2	139	-47.044%
2025-01-08	82.4100	82.4100	82.4100	82.4100	-7.248%	1	142	-50.006%
2025-01-06	95.5500	97.2500	88.8500	88.8500	-3.790%	14	142	-53.630%
2025-01-03	92.3500	92.3500	92.3500	92.3500	+19.935%	2	142	-55.387%
2025-01-02	77.0000	77.0000	77.0000	77.0000	-7.095%	1	142	-46.494%
2024-12-30	82.8800	82.8800	82.8800	82.8800	-6.350%	1	143	-50.290%
2024-12-27	88.5000	88.5000	88.5000	88.5000	-3.067%	2	143	-53.446%
2024-12-24	84.7100	92.6000	84.7100	91.3000	+7.412%	23	137	-54.874%
2024-12-23	85.0000	85.0000	85.0000	85.0000	+8.696%	6	137	-51.529%
2024-12-19	80.5000	80.5000	78.2000	78.2000	-15.083%	2	143	-47.315%
2024-12-16	90.4300	92.0900	90.4300	92.0900	+6.957%	2	144	-55.261%
2024-12-13	86.1000	86.1000	86.1000	86.1000	+5.476%	2	144	-52.149%
2024-12-11	81.8000	81.8000	81.6300	81.6300	-5.575%	11	145	-49.528%
2024-12-09	86.4500	86.4500	86.4500	86.4500	+14.352%	1	141	-52.342%
2024-12-06	70.0500	75.6000	70.0500	75.6000	+6.629%	10	140	-45.503%
2024-12-05	70.4500	70.9000	70.4500	70.9000	+3.202%	4	140	-41.890%
2024-12-03	68.7000	68.7000	68.7000	68.7000	+5.046%	1	138	-40.029%
2024-12-02	65.4000	65.4000	65.4000	65.4000	+7.038%	2	140	-37.003%
2024-11-29	61.1000	61.1000	61.1000	61.1000	-6.000%	2	141	-32.570%
2024-11-26	65.0000	65.0000	65.0000	65.0000	-4.200%	2	142	-36.615%
2024-11-25	68.0000	68.0000	67.8500	67.8500	-2.374%	2	142	-39.278%
2024-11-22	70.7000	70.7000	68.1000	69.5000	-4.834%	16	143	-40.719%
2024-11-21	63.3900	73.0300	63.0000	73.0300	+22.636%	28	152	-43.585%
2024-11-20	56.4000	59.5500	56.4000	59.5500	+1.104%	6	152	-30.814%
2024-11-19	57.7900	58.9000	57.7500	58.9000	+10.610%	3	156	-30.051%
2024-11-18	51.3000	53.2500	51.3000	53.2500	+6.928%	12	158	-22.629%
2024-11-15	49.7000	50.0900	48.3000	49.8000	-11.071%	286	150	-17.269%
2024-11-14	54.2000	56.5500	53.9200	56.0000	+0.539%	23	81	-26.429%
2024-11-13	55.9100	56.4500	53.9000	55.7000	-2.281%	50	58	-26.032%
2024-11-11	58.8500	58.8500	57.0000	57.0000	+9.091%	4	12	-27.719%
2024-11-08	52.2500	52.2500	52.2500	52.2500	+0.888%	2	12	-21.148%
2024-11-07	49.0000	51.7900	48.9900	51.7900	+26.194%	3	11	-20.448%
2024-11-05	41.2200	42.3800	41.0400	41.0400	+0.122%	5	9	+0.390%
2024-11-01	38.9000	40.9900	38.9000	40.9900	-10.188%	4	7	+0.512%
2024-10-31	47.0000	47.0000	42.5000	45.6400	+26.077%	8	6	-9.728%
2024-10-30	36.2000	36.2000	36.2000	36.2000	0.000%	2	0	+13.812%

.dark-mode .scRvCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scRvCn{ 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