Dark

RDDT20270115C165
RDDT Jan 15 2027 165.00 Call (RDDT270115C00165000)
option OPRA

EOD

Aug 3, 2026

27.56+45.053%(+8.56)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.5000	27.5600	22.5000	27.5600	+45.053%	31	768	0.000%
2026-07-31	23.2500	23.2500	17.1000	19.0000	-56.282%	59	777	+45.053%
2026-07-30	42.9500	43.4600	42.9500	43.4600	-5.522%	4	748	-36.585%
2026-07-27	41.0000	46.0000	41.0000	46.0000	+22.308%	21	747	-40.087%
2026-07-24	37.6500	37.6500	37.6100	37.6100	-10.623%	6	747	-26.722%
2026-07-23	40.9600	43.0000	40.9600	42.0800	+9.016%	9	741	-34.506%
2026-07-22	41.0000	41.0000	37.4600	38.6000	-21.224%	28	744	-28.601%
2026-07-21	49.0000	49.0000	49.0000	49.0000	+6.176%	3	728	-43.755%
2026-07-17	46.1500	46.1500	46.1500	46.1500	-11.250%	1	728	-40.282%
2026-07-16	52.0000	52.0000	52.0000	52.0000	-10.128%	1	728	-47.000%
2026-07-15	57.8600	57.8600	57.8600	57.8600	-10.779%	1	727	-52.368%
2026-07-07	65.5500	65.5500	64.8500	64.8500	-2.334%	16	727	-57.502%
2026-07-06	66.4000	66.4000	66.4000	66.4000	+8.320%	3	733	-58.494%
2026-07-01	50.0000	61.3000	50.0000	61.3000	+45.883%	21	736	-55.041%
2026-06-29	42.0200	42.0200	42.0200	42.0200	+5.050%	1	744	-34.412%
2026-06-26	38.4100	40.0000	38.4100	40.0000	+21.988%	4	745	-31.100%
2026-06-25	31.2200	33.0000	31.2200	32.7900	-11.138%	7	744	-15.950%
2026-06-24	36.9000	36.9000	36.9000	36.9000	-23.476%	1	746	-25.312%
2026-06-22	48.2200	48.2200	48.2200	48.2200	+17.039%	10	745	-42.845%
2026-06-18	40.5500	41.2000	39.6800	41.2000	+0.488%	12	750	-33.107%
2026-06-17	40.9000	41.1600	39.3500	41.0000	-9.890%	20	750	-32.780%
2026-06-16	44.8400	47.3000	44.8400	45.5000	-3.315%	8	750	-39.429%
2026-06-15	42.0000	47.6800	42.0000	47.0600	+25.393%	6	749	-41.436%
2026-06-12	36.9000	38.3800	35.7700	37.5300	-7.902%	10	749	-26.565%
2026-06-11	40.8500	40.8500	40.7500	40.7500	-8.735%	2	749	-32.368%
2026-06-10	45.0000	45.0000	44.6500	44.6500	+9.571%	2	749	-38.275%
2026-06-09	49.0000	49.0000	40.7500	40.7500	-2.067%	6	748	-32.368%
2026-06-08	41.6100	41.6100	41.6100	41.6100	-6.389%	1	751	-33.766%
2026-06-05	45.5500	45.5500	44.4500	44.4500	-12.997%	7	751	-37.998%
2026-06-04	50.3800	51.0900	50.3800	51.0900	+25.528%	2	755	-46.056%
2026-06-03	39.8200	40.7000	39.8200	40.7000	-1.453%	3	756	-32.285%
2026-06-02	42.6200	42.6200	39.7500	41.3000	-11.959%	11	757	-33.269%
2026-06-01	47.0000	49.5500	46.9100	46.9100	+1.978%	6	757	-41.249%
2026-05-29	42.5000	46.0000	42.5000	46.0000	+16.015%	11	759	-40.087%
2026-05-28	32.1500	39.6500	31.2000	39.6500	+15.128%	54	764	-30.492%
2026-05-27	32.5700	34.4400	32.5700	34.4400	+33.024%	2	746	-19.977%
2026-05-26	26.4400	26.4400	25.5500	25.8900	+4.395%	11	747	+6.450%
2026-05-22	25.0000	25.5000	24.4500	24.8000	-7.807%	5	749	+11.129%
2026-05-20	26.0000	26.9000	26.0000	26.9000	-16.615%	4	749	+2.454%
2026-05-19	34.8000	35.0000	32.2600	32.2600	-3.960%	6	750	-14.569%
2026-05-18	34.6700	34.6700	33.5900	33.5900	+1.175%	3	750	-17.952%
2026-05-15	33.2000	33.2000	33.2000	33.2000	+7.548%	1	750	-16.988%
2026-05-13	30.8700	30.8700	30.8700	30.8700	-12.351%	4	749	-10.722%
2026-05-11	35.4900	36.5600	35.2000	35.2200	+0.629%	6	751	-21.749%
2026-05-08	32.6000	35.0000	32.6000	35.0000	-3.047%	22	749	-21.257%
2026-05-07	38.2100	38.2100	36.1000	36.1000	-9.795%	3	750	-23.657%
2026-05-06	40.3200	42.1000	39.2100	40.0200	-6.930%	37	750	-31.134%
2026-05-05	43.0500	43.9500	41.5000	43.0000	+1.367%	31	757	-35.907%
2026-05-04	40.9000	42.4400	40.7700	42.4200	-5.733%	28	776	-35.031%
2026-05-01	39.5000	45.0000	35.4500	45.0000	+44.695%	88	767	-38.756%
2026-04-29	31.1000	31.1000	31.1000	31.1000	-3.566%	5	767	-11.383%
2026-04-28	32.1000	32.2500	32.1000	32.2500	-18.848%	10	767	-14.543%
2026-04-27	40.0000	40.0000	39.7400	39.7400	+14.988%	2	762	-30.649%
2026-04-24	34.5600	34.5600	34.5600	34.5600	-4.662%	2	760	-20.255%
2026-04-23	37.0000	37.0000	36.2500	36.2500	-9.375%	12	760	-23.972%
2026-04-22	37.4000	40.0000	37.4000	40.0000	+8.108%	12	758	-31.100%
2026-04-21	39.9700	39.9700	37.0000	37.0000	-10.843%	14	750	-25.514%
2026-04-20	41.5600	41.8000	40.4900	41.5000	+3.750%	14	750	-33.590%
2026-04-17	43.6700	43.8700	40.0000	40.0000	-0.498%	21	744	-31.100%
2026-04-16	40.2000	40.2000	40.2000	40.2000	+4.551%	1	737	-31.443%
2026-04-15	39.1500	39.1500	38.4500	38.4500	+5.923%	2	738	-28.322%
2026-04-14	36.3000	36.3000	36.3000	36.3000	+10.840%	3	737	-24.077%
2026-04-13	32.7500	32.7500	32.7500	32.7500	+17.806%	1	734	-15.847%
2026-04-10	27.8000	27.8500	27.8000	27.8000	-6.555%	6	734	-0.863%
2026-04-07	29.7500	29.7500	29.7500	29.7500	+19.000%	1	737	-7.361%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-11.348%	2	736	+10.240%
2026-04-01	28.2000	28.2000	28.2000	28.2000	+6.415%	2	736	-2.270%
2026-03-31	26.5000	26.5000	26.5000	26.5000	+27.159%	2	736	+4.000%
2026-03-27	20.8400	20.8400	20.8400	20.8400	-4.710%	1	736	+32.246%
2026-03-26	23.6000	23.6000	21.8700	21.8700	-27.583%	11	737	+26.017%
2026-03-25	29.5500	30.2000	29.5500	30.2000	+0.600%	2	736	-8.742%
2026-03-19	30.0200	30.0200	30.0200	30.0200	-4.181%	4	734	-8.195%
2026-03-18	32.2000	32.3200	31.2000	31.3300	-1.478%	9	738	-12.033%
2026-03-17	33.1400	34.0000	31.0000	31.8000	+7.724%	108	742	-13.333%
2026-03-16	28.0000	29.5200	28.0000	29.5200	-3.213%	12	808	-6.640%
2026-03-12	30.5000	30.5000	30.5000	30.5000	+9.280%	2	811	-9.639%
2026-03-11	27.9100	27.9100	27.9100	27.9100	-0.853%	1	809	-1.254%
2026-03-09	28.1500	28.1500	28.1500	28.1500	-16.170%	3	808	-2.096%
2026-03-05	33.5800	33.5800	33.5800	33.5800	-1.842%	5	808	-17.927%
2026-02-27	34.2100	34.2100	34.2100	34.2100	-15.780%	4	813	-19.439%
2026-02-26	40.2500	40.6200	40.2500	40.6200	+16.390%	2	817	-32.152%
2026-02-24	33.6500	35.1500	33.6500	34.9000	+4.805%	3	818	-21.032%
2026-02-23	34.6000	34.6000	32.8100	33.3000	-7.500%	119	817	-17.237%
2026-02-20	34.8000	36.0000	34.8000	36.0000	0.000%	2	788	-23.444%
2026-02-18	34.0300	36.0500	34.0300	36.0000	+13.565%	3	787	-23.444%
2026-02-13	32.0000	32.0000	31.7000	31.7000	+13.214%	3	784	-13.060%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-11.922%	1	784	-1.571%
2026-02-11	34.2000	34.2000	31.7900	31.7900	-20.445%	2	783	-13.306%
2026-02-10	41.0000	41.0000	39.9600	39.9600	+14.499%	3	782	-31.031%
2026-02-09	35.1000	35.1000	34.9000	34.9000	-3.857%	2	782	-21.032%
2026-02-06	49.2900	49.2900	33.4000	36.3000	-15.679%	20	781	-24.077%
2026-02-05	41.4400	43.0500	39.0000	43.0500	+15.664%	12	783	-35.981%
2026-02-04	42.2000	42.2000	37.2200	37.2200	-24.041%	26	784	-25.954%
2026-02-03	50.3100	50.3100	47.0000	49.0000	-30.000%	18	767	-43.755%
2026-01-28	65.0000	70.0000	65.0000	70.0000	-16.328%	2	766	-60.629%
2026-01-23	83.6600	83.6600	83.6600	83.6600	-0.048%	1	766	-67.057%
2026-01-21	83.7000	83.7000	83.7000	83.7000	-14.154%	1	767	-67.073%
2026-01-16	97.5000	97.5000	97.5000	97.5000	-5.532%	1	766	-71.733%
2026-01-09	103.2100	103.2100	103.2100	103.2100	-7.848%	1	766	-73.297%
2026-01-06	112.0000	112.0000	112.0000	112.0000	+12.710%	1	766	-75.393%
2025-12-29	99.3700	99.3700	99.3700	99.3700	+6.735%	1	767	-72.265%
2025-12-12	92.5000	93.1000	92.5000	93.1000	-6.909%	2	766	-70.397%
2025-12-05	101.6100	101.6100	100.0100	100.0100	+2.944%	3	767	-72.443%
2025-12-01	97.1500	97.1500	97.1500	97.1500	+8.547%	1	767	-71.631%
2025-11-26	88.5800	89.5000	88.5800	89.5000	+37.692%	2	767	-69.207%
2025-11-21	63.5000	65.0000	63.5000	65.0000	-4.692%	3	767	-57.600%
2025-11-19	68.2000	68.2000	68.2000	68.2000	-1.159%	1	767	-59.589%
2025-11-13	69.0000	69.0000	69.0000	69.0000	-0.862%	1	767	-60.058%
2025-11-07	61.7300	69.6000	61.7300	69.6000	-0.386%	4	767	-60.402%
2025-11-04	69.8700	69.8700	69.8700	69.8700	-20.602%	1	768	-60.555%
2025-11-03	88.0000	88.0000	88.0000	88.0000	+2.924%	1	768	-68.682%
2025-10-31	85.5000	85.5000	85.5000	85.5000	-11.500%	1	768	-67.766%
2025-10-27	96.5800	96.6100	96.5800	96.6100	+26.288%	3	769	-71.473%
2025-10-22	76.5000	76.5000	76.5000	76.5000	-9.360%	1	769	-63.974%
2025-10-20	84.4000	84.4000	84.4000	84.4000	+20.057%	1	769	-67.346%
2025-10-17	71.3800	71.3800	70.3000	70.3000	-13.742%	6	769	-60.797%
2025-10-16	81.5000	81.5000	81.5000	81.5000	+3.492%	5	769	-66.184%
2025-10-10	82.6000	82.6000	78.6000	78.7500	+0.446%	4	769	-65.003%
2025-10-08	83.0000	83.0000	78.4000	78.4000	-10.909%	4	769	-64.847%
2025-10-06	88.0000	88.0000	88.0000	88.0000	+1.115%	1	769	-68.682%
2025-10-03	87.0300	87.0300	87.0300	87.0300	+9.554%	1	769	-68.333%
2025-10-02	79.4400	79.4400	79.4400	79.4400	-3.942%	1	769	-65.307%
2025-10-01	93.5500	93.5500	82.7000	82.7000	-23.842%	4	769	-66.675%
2025-09-26	108.5900	108.5900	108.5900	108.5900	-16.821%	1	767	-74.620%
2025-09-15	128.5000	130.5500	128.2000	130.5500	+5.028%	3	767	-78.889%
2025-09-12	124.3000	124.3000	124.3000	124.3000	-5.511%	1	767	-77.828%
2025-09-11	131.9000	131.9000	131.5500	131.5500	+28.844%	2	767	-79.050%
2025-09-03	102.2000	102.2000	101.9000	102.1000	+12.259%	4	768	-73.007%
2025-09-02	92.6500	93.2800	90.9500	90.9500	-5.408%	28	769	-69.698%
2025-08-29	96.2000	96.2000	96.1500	96.1500	+2.878%	2	776	-71.336%
2025-08-26	93.4600	93.4600	93.4600	93.4600	+1.510%	12	776	-70.511%
2025-08-25	92.0600	92.0700	92.0600	92.0700	+8.959%	2	781	-70.066%
2025-08-20	86.0000	86.0000	84.5000	84.5000	-20.843%	2	783	-67.385%
2025-08-13	106.7500	106.7500	106.7500	106.7500	+7.807%	1	785	-74.183%
2025-08-12	99.0200	99.0200	99.0200	99.0200	+2.082%	2	785	-72.167%
2025-08-11	95.4700	97.0000	95.4000	97.0000	+15.229%	3	785	-71.588%
2025-08-06	83.9500	84.1800	83.9500	84.1800	+8.201%	2	786	-67.261%
2025-08-04	79.2400	80.0000	74.2500	77.8000	+13.993%	108	785	-64.576%
2025-08-01	64.0500	73.1300	64.0500	68.2500	+42.574%	11	817	-59.619%
2025-07-31	50.6900	50.6900	47.8700	47.8700	+8.795%	12	817	-42.427%
2025-07-30	44.0000	44.0000	44.0000	44.0000	+11.392%	4	816	-37.364%
2025-07-29	43.0000	43.0000	39.5000	39.5000	-12.320%	4	816	-30.228%
2025-07-28	45.0500	45.0500	45.0500	45.0500	+1.969%	5	812	-38.824%
2025-07-24	43.7500	44.1800	43.7500	44.1800	+3.953%	3	813	-37.619%
2025-07-23	42.5000	42.5000	42.5000	42.5000	-1.163%	2	816	-35.153%
2025-07-22	39.8000	43.0000	39.8000	43.0000	-4.867%	11	816	-35.907%
2025-07-18	45.2000	45.2000	45.2000	45.2000	+7.363%	1	818	-39.027%
2025-07-17	42.2000	43.6000	42.1000	42.1000	+1.324%	11	817	-34.537%
2025-07-16	41.6000	41.6000	40.5000	41.5500	-9.615%	7	822	-33.670%
2025-07-14	45.8100	45.9700	45.8100	45.9700	+6.907%	9	827	-40.048%
2025-07-11	43.0000	43.0000	43.0000	43.0000	-11.340%	1	834	-35.907%
2025-07-08	48.5000	48.5000	48.5000	48.5000	-2.020%	1	834	-43.175%
2025-07-07	50.0000	50.0000	49.5000	49.5000	-8.333%	3	833	-44.323%
2025-07-02	51.5200	57.3000	51.5200	54.0000	+8.871%	4	832	-48.963%
2025-07-01	52.8400	52.8400	47.2500	49.6000	+0.834%	8	830	-44.435%
2025-06-30	51.0000	51.1000	49.1900	49.1900	-0.706%	21	823	-43.972%
2025-06-25	49.5400	49.5400	49.5400	49.5400	+15.613%	1	819	-44.368%
2025-06-18	42.8500	42.8500	42.8500	42.8500	+7.125%	1	820	-35.683%
2025-06-17	44.8500	44.8500	40.0000	40.0000	+46.843%	6	820	-31.100%
2025-06-12	26.9900	27.2400	26.9900	27.2400	+27.588%	6	820	+1.175%
2025-05-23	21.7000	21.7000	21.3500	21.3500	-0.698%	6	821	+29.087%
2025-05-22	21.5000	21.5000	21.5000	21.5000	-15.187%	1	821	+28.186%
2025-05-19	25.3500	25.3500	25.3500	25.3500	-7.380%	1	820	+8.718%
2025-05-13	27.3700	27.3700	27.3700	27.3700	+2.972%	1	820	+0.694%
2025-05-06	26.5800	26.5800	26.5800	26.5800	-16.415%	1	819	+3.687%
2025-05-05	30.0000	31.8000	30.0000	31.8000	+8.532%	3	819	-13.333%
2025-05-02	29.3000	29.3000	29.3000	29.3000	-9.568%	2	821	-5.939%
2025-04-29	32.4000	32.4000	32.4000	32.4000	+75.135%	4	820	-14.938%
2025-04-21	18.5000	18.5000	18.5000	18.5000	-10.843%	28	824	+48.973%
2025-04-17	21.9000	21.9000	20.7300	20.7500	+3.234%	7	845	+32.819%
2025-04-15	20.1000	20.1000	20.1000	20.1000	-18.952%	1	845	+37.114%
2025-04-10	24.8000	24.8000	24.8000	24.8000	+19.002%	2	846	+11.129%
2025-04-07	20.8500	20.8500	20.8400	20.8400	+8.939%	5	846	+32.246%
2025-04-04	19.4600	19.4600	19.1300	19.1300	-11.023%	12	849	+44.067%
2025-04-03	21.5000	21.5000	21.5000	21.5000	-20.370%	1	855	+28.186%
2025-04-01	27.0000	27.0000	27.0000	27.0000	-15.625%	2	855	+2.074%
2025-03-27	29.0000	32.0000	29.0000	32.0000	-4.620%	2	853	-13.875%
2025-03-26	33.7000	33.7000	33.5500	33.5500	+16.412%	4	854	-17.854%
2025-03-18	29.5500	29.5500	28.8200	28.8200	-25.626%	5	855	-4.372%
2025-03-14	38.7500	38.7500	38.7500	38.7500	+4.588%	6	855	-28.877%
2025-03-13	37.0500	37.0500	37.0500	37.0500	-9.524%	1	856	-25.614%
2025-03-12	41.5800	41.5800	40.9500	40.9500	+27.969%	29	856	-32.698%
2025-03-11	31.5000	32.0000	31.5000	32.0000	+8.844%	2	832	-13.875%
2025-03-10	36.3000	36.3000	29.4000	29.4000	-29.699%	54	833	-6.259%
2025-03-07	50.5000	50.5000	41.8200	41.8200	-26.204%	6	859	-34.099%
2025-03-06	56.6700	56.6700	56.6700	56.6700	-10.261%	21	858	-51.368%
2025-03-05	63.1500	63.1500	63.1500	63.1500	+21.559%	1	858	-56.358%
2025-03-04	52.5000	52.5000	51.8500	51.9500	-12.689%	4	857	-46.949%
2025-03-03	66.0000	66.3500	59.5000	59.5000	+3.514%	21	858	-53.681%
2025-02-28	57.4800	57.4800	57.4800	57.4800	-5.070%	2	860	-52.053%
2025-02-27	64.4000	64.4000	55.3000	60.5500	-5.243%	9	859	-54.484%
2025-02-26	63.9000	63.9000	63.9000	63.9000	+14.311%	1	856	-56.870%
2025-02-25	58.5100	58.5100	54.6200	55.9000	-9.106%	3	856	-50.698%
2025-02-24	60.8000	61.5000	54.2000	61.5000	-0.243%	31	856	-55.187%
2025-02-21	65.2000	65.2000	59.0000	61.6500	-22.061%	90	831	-55.296%
2025-02-18	79.1000	79.1000	79.1000	79.1000	-5.721%	1	807	-65.158%
2025-02-14	83.9000	83.9000	83.9000	83.9000	-10.745%	4	810	-67.151%
2025-02-03	91.7300	94.0000	91.7300	94.0000	+1.897%	19	810	-70.681%
2025-01-30	92.0800	92.2500	92.0800	92.2500	+0.820%	2	797	-70.125%
2025-01-29	89.9500	94.0000	89.9500	91.5000	+7.647%	11	797	-69.880%
2025-01-28	84.0000	85.0000	84.0000	85.0000	+8.974%	23	793	-67.576%
2025-01-24	78.0000	78.0000	78.0000	78.0000	+0.645%	2	801	-64.667%
2025-01-22	77.5000	77.5000	77.5000	77.5000	-4.321%	40	802	-64.439%
2025-01-21	79.3200	81.0000	79.3200	81.0000	+17.391%	36	806	-65.975%
2025-01-15	70.6600	70.6600	69.0000	69.0000	+7.043%	11	806	-60.058%
2025-01-14	64.4600	64.4600	64.4600	64.4600	+3.968%	10	814	-57.245%
2025-01-13	60.2000	62.0000	60.2000	62.0000	-9.647%	101	814	-55.548%
2025-01-08	68.6200	68.6200	68.6200	68.6200	-1.521%	2	712	-59.837%
2025-01-07	72.0500	73.4000	69.6800	69.6800	-6.155%	11	712	-60.448%
2025-01-06	73.7900	75.0000	73.7900	74.2500	+0.610%	33	701	-62.882%
2025-01-03	74.4000	74.4000	73.8000	73.8000	+11.886%	8	689	-62.656%
2024-12-31	65.5500	65.9600	65.5500	65.9600	-1.582%	4	689	-58.217%
2024-12-30	67.0200	67.0200	67.0200	67.0200	-1.802%	1	689	-58.878%
2024-12-27	68.2500	68.2500	68.2500	68.2500	-11.133%	2	689	-59.619%
2024-12-26	73.6000	76.8000	73.6000	76.8000	+6.445%	7	689	-64.115%
2024-12-20	65.0000	72.1500	65.0000	72.1500	+10.153%	3	690	-61.802%
2024-12-19	67.5500	67.5500	65.5000	65.5000	-9.028%	4	693	-57.924%
2024-12-16	72.0000	72.0000	72.0000	72.0000	+3.941%	1	694	-61.722%
2024-12-13	70.4000	70.4000	69.2700	69.2700	-1.043%	4	694	-60.214%
2024-12-12	68.0700	70.0000	68.0000	70.0000	+7.610%	7	693	-60.629%
2024-12-11	65.7100	67.2600	65.0500	65.0500	+6.639%	37	687	-57.633%
2024-12-10	60.0000	61.0000	60.0000	61.0000	-15.065%	13	662	-54.820%
2024-12-09	65.0000	71.8200	63.0000	71.8200	+11.349%	6	658	-61.626%
2024-12-06	64.5000	64.5000	64.5000	64.5000	+13.556%	2	658	-57.271%
2024-12-05	56.8000	56.8000	56.8000	56.8000	-6.193%	650	658	-51.479%
2024-12-04	60.5500	60.5500	60.5500	60.5500	+8.454%	1	10	-54.484%
2024-11-22	55.7800	56.2200	55.7800	55.8300	+59.514%	34	10	-50.636%
2024-11-06	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-21.257%

.dark-mode .ZPtTnM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPtTnM{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C165RDDT Jan 15 2027 165.00 Call (RDDT270115C00165000)option OPRA

RDDT20270115C165
RDDT Jan 15 2027 165.00 Call (RDDT270115C00165000)
option OPRA