Dark

RDDT20270115C130
RDDT Jan 15 2027 130.00 Call (RDDT270115C00130000)
option OPRA

EOD

Aug 3, 2026

43.91+30.607%(+10.29)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.7900	43.9100	35.6000	43.9100	+30.607%	7	363	0.000%
2026-07-31	39.0000	39.0000	30.0000	33.6200	-46.070%	169	358	+30.607%
2026-07-29	68.1100	68.1100	62.3400	62.3400	+10.141%	2	225	-29.564%
2026-07-22	56.6000	56.6000	56.6000	56.6000	-10.159%	1	226	-22.420%
2026-07-17	63.0000	63.0000	63.0000	63.0000	-24.704%	1	226	-30.302%
2026-07-14	83.6700	83.6700	83.6700	83.6700	+7.201%	1	227	-47.520%
2026-07-08	78.0500	78.0500	78.0500	78.0500	-10.287%	1	227	-43.741%
2026-07-07	87.0000	87.0000	87.0000	87.0000	+12.987%	10	228	-49.529%
2026-07-02	77.5800	77.5800	75.6500	77.0000	-7.229%	13	251	-42.974%
2026-07-01	71.9500	83.0000	71.9500	83.0000	+73.822%	7	251	-47.096%
2026-06-25	47.7500	47.7500	47.7500	47.7500	-16.739%	5	253	-8.042%
2026-06-24	57.3500	57.3500	57.3500	57.3500	-4.417%	1	248	-23.435%
2026-06-22	63.0000	67.1700	60.0000	60.0000	+0.840%	9	248	-26.817%
2026-06-18	59.5000	59.5000	59.5000	59.5000	-6.725%	1	250	-26.202%
2026-06-16	64.1800	64.1800	63.7900	63.7900	-4.890%	2	250	-31.165%
2026-06-15	65.8000	67.0700	65.8000	67.0700	+26.547%	3	248	-34.531%
2026-06-12	54.5500	54.5500	53.0000	53.0000	-8.384%	4	248	-17.151%
2026-06-11	57.8500	57.8500	57.8500	57.8500	-13.268%	1	248	-24.097%
2026-06-10	64.6200	66.7000	64.6200	66.7000	-0.030%	3	249	-34.168%
2026-06-09	69.0000	69.0000	60.0000	66.7200	+9.109%	9	246	-34.188%
2026-06-08	61.1500	61.1500	61.1500	61.1500	-13.201%	5	250	-28.193%
2026-06-04	68.1000	74.6500	68.1000	70.4500	+26.937%	17	255	-37.672%
2026-06-03	55.5000	55.5000	55.5000	55.5000	-5.128%	1	249	-20.883%
2026-06-02	61.1700	62.4000	58.5000	58.5000	-12.228%	3	250	-24.940%
2026-06-01	64.8000	66.6500	64.8000	66.6500	+5.359%	3	249	-34.119%
2026-05-29	58.3100	63.2600	58.3100	63.2600	+13.471%	9	250	-30.588%
2026-05-28	51.9000	55.7500	51.9000	55.7500	+16.146%	23	249	-21.238%
2026-05-27	44.0000	48.0000	44.0000	48.0000	+18.227%	4	241	-8.521%
2026-05-26	38.5800	40.6000	38.5800	40.6000	+2.267%	4	240	+8.153%
2026-05-22	39.7000	39.7000	39.7000	39.7000	-11.778%	3	241	+10.605%
2026-05-21	45.2000	45.2000	45.0000	45.0000	+10.078%	4	238	-2.422%
2026-05-20	42.4000	42.4000	40.0000	40.8800	-15.711%	6	238	+7.412%
2026-05-18	48.5000	48.5000	48.5000	48.5000	-2.610%	1	230	-9.464%
2026-05-15	49.7500	49.8000	49.7500	49.8000	+8.497%	12	230	-11.827%
2026-05-12	49.4000	49.4000	44.9200	45.9000	-10.088%	4	237	-4.336%
2026-05-11	51.0500	51.0500	51.0500	51.0500	-0.874%	2	237	-13.986%
2026-05-08	51.2100	51.5000	51.2100	51.5000	-4.999%	3	234	-14.738%
2026-05-07	54.5000	54.5000	52.8000	54.2100	-3.196%	18	233	-19.000%
2026-05-06	56.4000	56.4000	56.0000	56.0000	-11.111%	3	223	-21.589%
2026-05-05	63.0000	63.0000	63.0000	63.0000	+6.563%	1	223	-30.302%
2026-05-04	59.1200	59.1200	59.1200	59.1200	+1.581%	10	223	-25.727%
2026-05-01	53.0000	58.2000	53.0000	58.2000	+28.477%	12	223	-24.553%
2026-04-30	42.5300	45.5000	42.5300	45.3000	-5.031%	12	223	-3.068%
2026-04-28	47.7000	47.7000	47.7000	47.7000	-14.023%	1	220	-7.945%
2026-04-27	55.6000	55.6000	55.3500	55.4800	+10.960%	4	219	-20.854%
2026-04-24	49.0000	50.0000	49.0000	50.0000	-15.398%	7	217	-12.180%
2026-04-21	59.1000	59.1000	59.1000	59.1000	+3.684%	1	222	-25.702%
2026-04-20	58.7500	58.7500	57.0000	57.0000	+0.088%	3	222	-22.965%
2026-04-17	56.9500	56.9500	56.9500	56.9500	+0.282%	2	225	-22.897%
2026-04-16	55.5000	56.7900	55.5000	56.7900	+4.202%	3	227	-22.680%
2026-04-15	54.2500	54.5000	54.2500	54.5000	+7.178%	3	225	-19.431%
2026-04-14	52.5000	52.5000	50.8500	50.8500	+13.000%	2	226	-13.648%
2026-04-13	43.0000	45.0000	43.0000	45.0000	+13.436%	7	227	-2.422%
2026-04-09	40.0000	40.0000	39.6700	39.6700	-9.841%	2	220	+10.688%
2026-04-08	46.8000	46.8000	44.0000	44.0000	+2.326%	16	218	-0.205%
2026-04-07	43.0000	43.0000	43.0000	43.0000	+2.381%	1	225	+2.116%
2026-04-06	42.0000	42.0000	42.0000	42.0000	+5.000%	4	226	+4.548%
2026-04-02	40.0000	40.0000	40.0000	40.0000	-2.415%	11	230	+9.775%
2026-04-01	40.9900	40.9900	40.9900	40.9900	+5.400%	3	230	+7.124%
2026-03-31	36.0000	38.8900	36.0000	38.8900	+18.207%	4	230	+12.908%
2026-03-30	31.6500	32.9000	31.6500	32.9000	+4.777%	2	231	+33.465%
2026-03-27	32.4000	32.4000	31.3700	31.4000	-8.375%	7	231	+39.841%
2026-03-26	38.0500	38.0500	32.5000	34.2700	-12.532%	53	228	+28.130%
2026-03-24	39.1800	39.1800	39.1800	39.1800	-12.486%	1	204	+12.072%
2026-03-23	44.7700	44.7700	44.7700	44.7700	+7.105%	3	204	-1.921%
2026-03-20	40.9000	45.2200	40.9000	41.8000	+1.951%	6	204	+5.048%
2026-03-19	41.0000	41.0000	41.0000	41.0000	-10.186%	1	204	+7.098%
2026-03-17	48.0000	48.0000	45.6500	45.6500	+7.818%	3	203	-3.812%
2026-03-16	41.2300	42.3400	41.2300	42.3400	+11.421%	5	204	+3.708%
2026-03-13	38.5100	38.5100	38.0000	38.0000	-1.299%	4	205	+15.553%
2026-03-12	42.0500	42.9400	38.0000	38.5000	-4.443%	13	201	+14.052%
2026-03-11	40.9500	40.9500	40.2900	40.2900	-5.155%	4	194	+8.985%
2026-03-10	40.9000	42.4800	40.9000	42.4800	+3.307%	2	192	+3.366%
2026-03-09	40.6000	41.1200	40.5000	41.1200	-5.384%	12	191	+6.785%
2026-03-06	43.1000	43.4900	43.1000	43.4600	-17.876%	12	183	+1.035%
2026-03-05	53.0000	53.0000	52.9200	52.9200	+10.827%	4	190	-17.026%
2026-03-03	45.7900	47.7500	45.0500	47.7500	-2.551%	3	192	-8.042%
2026-03-02	49.0000	49.0000	49.0000	49.0000	-5.950%	2	189	-10.388%
2026-02-26	51.0000	52.1000	51.0000	52.1000	+2.903%	3	187	-15.720%
2026-02-25	49.2500	50.6300	49.2500	50.6300	+9.826%	3	192	-13.273%
2026-02-24	47.0000	47.0000	46.1000	46.1000	-10.311%	28	192	-4.751%
2026-02-20	51.4000	51.4000	51.4000	51.4000	+6.816%	1	211	-14.572%
2026-02-19	48.1200	48.1200	48.1200	48.1200	-1.836%	1	211	-8.749%
2026-02-18	47.9500	49.0200	47.9500	49.0200	+10.905%	12	211	-10.424%
2026-02-17	43.1500	46.8000	43.1500	44.2000	-0.113%	6	222	-0.656%
2026-02-13	44.5000	45.1900	43.4400	44.2500	+12.883%	10	228	-0.768%
2026-02-12	41.1500	41.1500	38.0000	39.2000	-12.304%	78	228	+12.015%
2026-02-11	49.4500	49.4500	44.4200	44.7000	-16.604%	13	156	-1.767%
2026-02-10	49.4400	53.6000	49.4400	53.6000	+14.383%	3	147	-18.078%
2026-02-09	48.6800	48.6800	46.5000	46.8600	+4.133%	7	145	-6.295%
2026-02-06	47.5000	47.5000	44.0000	45.0000	-14.611%	5	139	-2.422%
2026-02-04	52.7000	52.7000	52.7000	52.7000	-17.656%	3	134	-16.679%
2026-02-03	64.0000	64.0000	64.0000	64.0000	-48.350%	1	131	-31.391%
2026-01-15	130.0000	130.0000	123.9100	123.9100	-10.599%	16	130	-64.563%
2026-01-08	138.6000	138.6000	138.6000	138.6000	+26.529%	2	132	-68.319%
2025-11-28	109.5400	109.5400	109.5400	109.5400	+32.905%	2	132	-59.914%
2025-11-21	82.4200	82.4200	82.4200	82.4200	-15.162%	1	133	-46.724%
2025-11-12	97.2500	97.2500	97.1500	97.1500	+2.263%	2	134	-54.802%
2025-11-10	95.0000	95.0000	95.0000	95.0000	+7.600%	1	134	-53.779%
2025-11-04	88.2900	88.2900	88.2900	88.2900	-15.512%	2	135	-50.266%
2025-10-31	111.0000	111.0000	104.5000	104.5000	+11.645%	2	133	-57.981%
2025-10-30	93.6000	93.6000	93.6000	93.6000	-14.521%	1	132	-53.088%
2025-10-28	109.5000	109.5000	109.5000	109.5000	+0.523%	1	132	-59.900%
2025-10-24	108.9300	108.9300	108.9300	108.9300	+12.299%	1	131	-59.690%
2025-10-06	97.0000	97.0000	97.0000	97.0000	-0.686%	1	132	-54.732%
2025-10-02	97.6700	97.6700	97.6700	97.6700	-5.267%	1	132	-55.042%
2025-10-01	103.1000	103.1000	103.1000	103.1000	-14.610%	1	133	-57.410%
2025-09-30	123.1500	123.1500	120.7400	120.7400	-10.311%	2	133	-63.633%
2025-09-29	134.6200	134.6200	134.6200	134.6200	-20.164%	1	133	-67.382%
2025-09-18	168.6200	168.6200	168.6200	168.6200	+10.825%	1	134	-73.959%
2025-09-15	152.1500	152.1500	152.1500	152.1500	-0.685%	1	134	-71.140%
2025-09-11	153.6000	153.6000	153.2000	153.2000	+4.932%	2	134	-71.338%
2025-09-10	146.0000	146.0000	146.0000	146.0000	+10.606%	3	134	-69.925%
2025-09-08	132.0000	132.0000	132.0000	132.0000	+9.498%	1	134	-66.735%
2025-09-03	120.6500	120.6500	120.5500	120.5500	+2.334%	2	134	-63.575%
2025-08-29	117.7900	117.8000	117.7900	117.8000	-2.781%	2	136	-62.725%
2025-08-22	121.1700	121.1700	121.1700	121.1700	+7.420%	1	136	-63.762%
2025-08-20	112.8000	112.8000	112.8000	112.8000	-13.563%	1	136	-61.073%
2025-08-19	130.5000	130.5000	130.5000	130.5000	-4.619%	2	135	-66.352%
2025-08-18	139.0200	139.0200	136.8200	136.8200	+1.649%	4	136	-67.907%
2025-08-15	134.6000	134.6000	134.6000	134.6000	-1.269%	1	139	-67.377%
2025-08-14	136.3300	136.3300	136.3300	136.3300	+8.414%	2	138	-67.791%
2025-08-13	125.7500	125.7500	125.7500	125.7500	+5.195%	1	140	-65.082%
2025-08-12	121.0000	121.4300	119.5400	119.5400	+3.948%	3	139	-63.268%
2025-08-11	112.3300	115.0000	112.3300	115.0000	+5.786%	4	139	-61.817%
2025-08-07	108.7100	108.7100	108.7100	108.7100	+1.646%	2	143	-59.608%
2025-08-06	103.0000	106.9500	101.6500	106.9500	+4.802%	3	145	-58.943%
2025-08-05	102.0500	102.0500	102.0500	102.0500	+7.432%	2	146	-56.972%
2025-08-04	94.9900	94.9900	94.9900	94.9900	+8.560%	3	146	-53.774%
2025-08-01	92.2500	92.9200	87.5000	87.5000	+41.129%	7	146	-49.817%
2025-07-31	62.0000	62.0000	62.0000	62.0000	+5.892%	1	150	-29.177%
2025-07-28	58.5500	58.5500	58.5500	58.5500	-1.031%	1	151	-25.004%
2025-07-25	59.1600	59.1600	59.1600	59.1600	+1.042%	1	151	-25.778%
2025-07-23	58.5500	58.5500	58.5500	58.5500	+3.537%	1	151	-25.004%
2025-07-15	56.5500	56.5500	56.5500	56.5500	-0.789%	2	152	-22.352%
2025-07-11	57.0000	57.0000	57.0000	57.0000	+2.334%	2	154	-22.965%
2025-07-09	58.2100	58.2100	55.7000	55.7000	-12.969%	3	152	-21.167%
2025-07-01	63.5800	64.0000	63.5800	64.0000	+9.533%	2	154	-31.391%
2025-06-25	62.9000	62.9000	58.4300	58.4300	+6.721%	2	155	-24.850%
2025-06-20	56.4900	56.4900	54.7500	54.7500	-4.749%	6	155	-19.799%
2025-06-17	58.6000	60.0500	57.4800	57.4800	+43.199%	8	157	-23.608%
2025-06-13	40.1400	40.1400	40.1400	40.1400	+1.108%	4	164	+9.392%
2025-06-11	39.7000	39.7000	39.7000	39.7000	-7.782%	1	162	+10.605%
2025-06-06	41.0000	43.0500	40.7500	43.0500	+6.957%	36	162	+1.998%
2025-06-04	40.6500	40.6500	40.2500	40.2500	+12.903%	41	154	+9.093%
2025-06-02	35.6500	35.6500	35.6500	35.6500	+11.337%	2	163	+23.170%
2025-05-28	31.4000	32.0200	31.4000	32.0200	+0.063%	3	161	+37.133%
2025-05-27	32.0000	32.0000	32.0000	32.0000	+9.215%	2	159	+37.219%
2025-05-22	29.3000	29.3000	29.3000	29.3000	-9.568%	11	159	+49.863%
2025-05-20	32.9500	33.3000	32.4000	32.4000	-14.737%	5	148	+35.525%
2025-05-16	38.1500	38.1500	38.0000	38.0000	-4.690%	12	145	+15.553%
2025-05-15	39.8700	39.8700	39.8700	39.8700	-15.170%	1	145	+10.133%
2025-05-14	45.9500	47.0000	45.9500	47.0000	+28.065%	4	144	-6.574%
2025-05-13	36.4500	36.7000	36.4000	36.7000	+1.803%	26	146	+19.646%
2025-05-12	36.3500	36.4000	36.0500	36.0500	+3.000%	22	129	+21.803%
2025-05-09	35.0000	35.0000	35.0000	35.0000	+7.692%	2	118	+25.457%
2025-05-07	32.6000	32.6000	32.5000	32.5000	-8.964%	6	117	+35.108%
2025-05-06	37.0000	37.0000	35.7000	35.7000	-6.053%	12	113	+22.997%
2025-05-02	42.0000	45.0000	38.0000	38.0000	+4.885%	46	102	+15.553%
2025-04-30	36.2300	36.2300	36.2300	36.2300	-18.456%	25	82	+21.198%
2025-04-29	44.2500	44.4300	44.2500	44.4300	+2.728%	3	84	-1.170%
2025-04-28	43.2000	43.2500	43.2000	43.2500	+8.668%	12	83	+1.526%
2025-04-25	39.9300	39.9300	39.8000	39.8000	+13.714%	4	77	+10.327%
2025-04-24	35.0000	35.0000	35.0000	35.0000	-3.925%	1	75	+25.457%
2025-04-23	36.4300	36.4300	36.4300	36.4300	+20.629%	1	74	+20.533%
2025-04-11	30.2000	30.2000	30.2000	30.2000	+14.524%	4	73	+45.397%
2025-04-09	26.3700	26.3700	26.3700	26.3700	-10.610%	5	73	+66.515%
2025-04-08	29.5000	29.5000	29.5000	29.5000	+0.340%	1	73	+48.847%
2025-04-07	28.6000	29.4000	28.6000	29.4000	+14.175%	8	73	+49.354%
2025-04-04	25.9000	26.3200	25.7500	25.7500	-6.022%	24	65	+70.524%
2025-04-03	29.0400	29.0400	27.4000	27.4000	-11.039%	2	63	+60.255%
2025-03-31	30.8000	30.8000	30.8000	30.8000	-9.730%	1	63	+42.565%
2025-03-28	34.1200	34.1200	34.1200	34.1200	-25.826%	2	64	+28.693%
2025-03-24	45.6500	46.0000	45.6500	46.0000	-6.807%	4	64	-4.543%
2025-03-14	48.8200	49.4000	48.8200	49.3600	+13.159%	6	61	-11.041%
2025-03-13	46.7700	46.7700	41.8500	43.6200	-17.698%	8	61	+0.665%
2025-03-12	55.0100	55.0100	51.2000	53.0000	+21.005%	14	61	-17.151%
2025-03-11	38.6500	43.8000	38.6500	43.8000	+23.380%	4	58	+0.251%
2025-03-10	47.6900	47.6900	34.8900	35.5000	-33.233%	26	58	+23.690%
2025-03-07	53.5700	53.5700	52.5500	53.1700	-22.084%	6	55	-17.416%
2025-02-25	68.2400	68.2400	68.2400	68.2400	-4.292%	15	57	-35.654%
2025-02-24	74.3500	74.3500	68.4000	71.3000	-13.628%	3	57	-38.415%
2025-02-20	85.3900	85.3900	82.5500	82.5500	-22.269%	2	57	-46.808%
2025-02-13	103.3900	106.2000	103.3900	106.2000	-12.808%	21	67	-58.653%
2025-02-12	121.8000	121.8000	121.8000	121.8000	-4.508%	1	67	-63.949%
2025-02-10	127.5500	127.5500	127.5500	127.5500	+28.475%	1	68	-65.574%
2025-01-28	99.2800	99.2800	99.2800	99.2800	+16.117%	1	69	-55.772%
2025-01-07	85.5000	85.5000	85.5000	85.5000	+1.243%	1	70	-48.643%
2024-12-20	84.4500	84.4500	84.4500	84.4500	-5.968%	1	71	-48.005%
2024-12-16	89.8100	89.8100	89.8100	89.8100	+25.136%	1	70	-51.108%
2024-12-10	85.3500	87.5000	71.7300	71.7700	-18.425%	14	70	-38.818%
2024-12-09	80.2500	87.9800	80.2000	87.9800	+16.762%	10	73	-50.091%
2024-12-06	72.1900	75.3500	72.1900	75.3500	+7.643%	30	73	-41.725%
2024-12-04	71.2100	71.2100	70.0000	70.0000	+16.667%	11	63	-37.271%
2024-11-26	60.0000	60.0000	60.0000	60.0000	-4.762%	1	53	-26.817%
2024-11-25	63.0000	63.0000	63.0000	63.0000	-6.026%	2	53	-30.302%
2024-11-22	66.0500	67.0400	66.0500	67.0400	-11.381%	6	51	-34.502%
2024-11-21	63.1000	75.6500	63.1000	75.6500	+30.724%	7	50	-41.956%
2024-11-20	57.8700	57.8700	57.8700	57.8700	-0.086%	5	49	-24.123%
2024-11-19	54.2000	57.9200	54.2000	57.9200	+16.539%	13	49	-24.189%
2024-11-18	51.0000	51.0000	49.7000	49.7000	+2.792%	5	50	-11.650%
2024-11-15	48.9500	48.9500	47.8500	48.3500	-7.553%	20	45	-9.183%
2024-11-13	53.1500	53.2700	51.4900	52.3000	+6.735%	38	41	-16.042%
2024-11-12	49.0000	49.0000	49.0000	49.0000	-5.314%	1	27	-10.388%
2024-11-11	51.7500	51.7500	51.7500	51.7500	-0.538%	15	26	-15.150%
2024-11-08	51.0000	52.0300	51.0000	52.0300	-3.559%	8	11	-15.606%
2024-11-07	47.1000	53.9500	47.1000	53.9500	+22.197%	10	9	-18.610%
2024-11-05	44.1500	44.1500	44.1500	44.1500	+16.614%	1	3	-0.544%
2024-11-04	37.6500	37.8600	37.6500	37.8600	-15.867%	2	2	+15.980%
2024-10-31	44.2400	45.0000	44.2400	45.0000	0.000%	2	2	-2.422%

.dark-mode .Zs0cPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zs0cPy{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C130RDDT Jan 15 2027 130.00 Call (RDDT270115C00130000)option OPRA

RDDT20270115C130
RDDT Jan 15 2027 130.00 Call (RDDT270115C00130000)
option OPRA