Dark

RDDT20270115C175
RDDT Jan 15 2027 175.00 Call (RDDT270115C00175000)
option OPRA

EOD

Aug 3, 2026

23.75+40.533%(+6.85)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.8000	24.6500	16.8000	23.7500	+40.533%	34	204	0.000%
2026-07-31	19.9000	19.9000	13.7000	16.9000	-56.833%	77	185	+40.533%
2026-07-30	38.0600	39.4100	36.5600	39.1500	-6.786%	92	151	-39.336%
2026-07-29	41.8000	42.0000	41.8000	42.0000	0.000%	2	143	-43.452%
2026-07-27	36.1300	42.0000	36.1300	42.0000	+21.739%	12	143	-43.452%
2026-07-24	32.8500	34.5000	32.8500	34.5000	+1.471%	2	145	-31.159%
2026-07-23	38.8500	38.8500	34.0000	34.0000	-4.762%	5	145	-30.147%
2026-07-22	34.5000	35.7000	34.5000	35.7000	-19.413%	4	144	-33.473%
2026-07-21	44.1000	44.3000	44.1000	44.3000	-0.449%	2	143	-46.388%
2026-07-20	44.7000	45.3500	44.5000	44.5000	-6.611%	4	144	-46.629%
2026-07-16	47.4100	47.6500	47.4100	47.6500	-14.667%	11	147	-50.157%
2026-07-13	55.8900	55.8900	55.8400	55.8400	+3.407%	10	157	-57.468%
2026-07-09	50.0000	55.0000	50.0000	54.0000	+3.389%	3	162	-56.019%
2026-07-08	52.0000	53.3200	52.0000	52.2300	-10.458%	3	163	-54.528%
2026-07-07	59.5300	59.5300	58.3300	58.3300	+18.413%	7	164	-59.283%
2026-07-02	53.2500	53.2500	49.2600	49.2600	-12.551%	2	159	-51.786%
2026-07-01	44.0000	56.3300	43.5000	56.3300	+46.312%	14	159	-57.838%
2026-06-30	39.4500	39.4500	38.5000	38.5000	-1.911%	2	162	-38.312%
2026-06-29	38.0700	39.2500	38.0700	39.2500	+22.274%	2	161	-39.490%
2026-06-26	32.1000	32.1000	32.1000	32.1000	+7.000%	21	160	-26.012%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-14.286%	35	159	-20.833%
2026-06-23	35.5000	35.5000	35.0000	35.0000	-13.580%	36	194	-32.143%
2026-06-22	40.0000	40.5000	39.5800	40.5000	+1.250%	4	194	-41.358%
2026-06-18	35.8300	40.0000	35.8300	40.0000	+14.286%	2	195	-40.625%
2026-06-17	35.6100	38.9500	35.0000	35.0000	-16.667%	4	195	-32.143%
2026-06-16	43.2200	43.2200	40.0000	42.0000	-6.667%	6	195	-43.452%
2026-06-15	38.5000	45.0000	38.5000	45.0000	+42.857%	12	229	-47.222%
2026-06-12	34.0000	34.0000	31.5000	31.5000	-21.817%	35	229	-24.603%
2026-06-11	35.5700	40.2900	35.5700	40.2900	-2.962%	3	229	-41.052%
2026-06-10	41.5200	41.5200	41.5200	41.5200	-5.162%	1	229	-42.799%
2026-06-09	45.5200	46.0000	40.1400	43.7800	+11.315%	7	229	-45.751%
2026-06-08	39.2000	39.3300	39.2000	39.3300	-4.050%	2	228	-39.614%
2026-06-05	48.5100	48.5100	39.6900	40.9900	-15.485%	9	229	-42.059%
2026-06-04	45.0000	49.4200	44.2500	48.5000	+33.059%	7	227	-51.031%
2026-06-02	39.3500	39.3500	36.4000	36.4500	-13.214%	28	227	-34.842%
2026-06-01	43.2300	43.4700	42.0000	42.0000	+5.793%	6	204	-43.452%
2026-05-29	36.0000	41.0000	36.0000	39.7000	+13.267%	24	204	-40.176%
2026-05-28	28.5500	35.0500	28.5500	35.0500	+21.071%	4	202	-32.240%
2026-05-27	26.2000	31.1000	26.2000	28.9500	+25.597%	22	203	-17.962%
2026-05-26	22.4400	23.0500	22.4400	23.0500	+6.961%	4	203	+3.037%
2026-05-22	22.3000	23.2000	21.0000	21.5500	-21.293%	163	202	+10.209%
2026-05-21	23.2000	27.3800	23.2000	27.3800	+12.213%	22	155	-13.258%
2026-05-20	23.8600	24.4000	23.0000	24.4000	-18.667%	10	155	-2.664%
2026-05-19	31.0000	31.0000	30.0000	30.0000	-1.993%	3	149	-20.833%
2026-05-18	30.6100	30.6100	30.6100	30.6100	+2.891%	1	149	-22.411%
2026-05-15	30.0000	30.0000	29.7500	29.7500	+11.507%	6	149	-20.168%
2026-05-14	25.7500	26.6800	25.7500	26.6800	-2.982%	2	144	-10.982%
2026-05-13	27.5000	27.5000	27.5000	27.5000	-0.507%	1	144	-13.636%
2026-05-12	27.6400	27.6400	27.6400	27.6400	-13.625%	1	144	-14.074%
2026-05-11	32.0000	32.0000	32.0000	32.0000	+9.777%	1	144	-25.781%
2026-05-08	31.2000	31.2000	29.1500	29.1500	-12.725%	70	145	-18.525%
2026-05-07	34.5000	34.5000	33.4000	33.4000	-5.114%	11	115	-28.892%
2026-05-06	36.2500	37.0000	35.2000	35.2000	-8.118%	16	113	-32.528%
2026-05-05	38.7500	42.3800	38.0000	38.3100	+0.393%	11	123	-38.006%
2026-05-04	39.9000	39.9000	37.3400	38.1600	-4.814%	8	119	-37.762%
2026-05-01	34.1000	40.0900	34.1000	40.0900	+49.033%	4	114	-40.758%
2026-04-30	26.3000	26.9000	26.2500	26.9000	-0.370%	3	114	-11.710%
2026-04-29	24.3500	27.0000	24.3500	27.0000	-4.017%	20	112	-12.037%
2026-04-28	31.0000	31.0000	27.9900	28.1300	-19.329%	3	114	-15.571%
2026-04-27	35.7500	35.7500	34.8700	34.8700	+8.292%	6	114	-31.890%
2026-04-24	32.2000	32.2000	32.2000	32.2000	+3.871%	1	114	-26.242%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-12.725%	3	114	-23.387%
2026-04-21	38.1900	38.1900	34.9500	35.5200	-7.210%	6	113	-33.136%
2026-04-20	38.2800	38.2800	38.2800	38.2800	+3.348%	1	113	-37.957%
2026-04-17	37.0400	37.0400	37.0400	37.0400	+1.202%	1	112	-35.880%
2026-04-16	38.8000	38.8000	36.0000	36.6000	+4.571%	106	112	-35.109%
2026-04-15	35.6700	35.6700	34.3600	35.0000	+6.545%	32	112	-32.143%
2026-04-14	33.1000	33.1000	32.8500	32.8500	+8.595%	3	112	-27.702%
2026-04-13	28.1800	30.2500	27.9000	30.2500	+21.340%	27	111	-21.488%
2026-04-09	24.9300	24.9300	24.9300	24.9300	-20.857%	1	117	-4.733%
2026-04-08	31.5000	31.5000	31.5000	31.5000	+20.459%	1	116	-24.603%
2026-04-01	26.1500	26.1500	26.1500	26.1500	+17.528%	1	116	-9.178%
2026-03-31	22.2500	22.2500	22.2500	22.2500	+16.492%	1	116	+6.742%
2026-03-30	19.1000	19.1000	19.1000	19.1000	+2.688%	10	115	+24.346%
2026-03-27	18.8500	18.8500	18.6000	18.6000	-9.046%	2	111	+27.688%
2026-03-26	20.4500	20.4500	20.4500	20.4500	-25.636%	3	111	+16.137%
2026-03-23	27.5000	27.5000	27.5000	27.5000	-5.172%	1	114	-13.636%
2026-03-18	29.0000	29.0000	29.0000	29.0000	+15.538%	1	114	-18.103%
2026-03-16	25.1000	25.1000	25.1000	25.1000	-3.462%	1	114	-5.378%
2026-03-13	26.0000	26.0000	26.0000	26.0000	-3.310%	1	114	-8.654%
2026-03-10	26.5000	26.8900	26.5000	26.8900	-3.204%	6	114	-11.677%
2026-03-09	25.8300	27.8000	25.8100	27.7800	-3.709%	9	116	-14.507%
2026-03-06	29.2600	29.2600	28.8500	28.8500	-12.576%	8	111	-17.678%
2026-02-27	33.0000	33.0000	33.0000	33.0000	-3.930%	1	106	-28.030%
2026-02-26	38.0000	38.0000	34.3500	34.3500	+4.885%	4	106	-30.859%
2026-02-25	32.7500	32.7500	32.7500	32.7500	+0.924%	1	105	-27.481%
2026-02-23	32.4500	32.4500	32.4500	32.4500	+3.245%	1	105	-26.810%
2026-02-19	31.4300	31.4300	31.4300	31.4300	+8.492%	5	105	-24.435%
2026-02-13	28.9700	28.9700	28.9700	28.9700	+15.880%	5	110	-18.019%
2026-02-12	26.3600	26.3600	25.0000	25.0000	-14.384%	7	110	-5.000%
2026-02-11	31.1600	31.1600	29.2000	29.2000	-18.889%	8	111	-18.664%
2026-02-10	33.8500	36.0000	33.8500	36.0000	+17.493%	2	112	-34.028%
2026-02-09	33.5000	33.5000	30.6400	30.6400	+1.122%	3	111	-22.487%
2026-02-06	30.1100	30.3000	30.1000	30.3000	-19.458%	3	110	-21.617%
2026-02-05	38.5000	38.5000	37.6200	37.6200	-14.887%	2	107	-36.869%
2026-02-03	48.5000	48.5000	44.2000	44.2000	-14.175%	6	105	-46.267%
2026-02-02	51.5000	51.5000	51.5000	51.5000	-13.880%	2	104	-53.883%
2026-01-29	59.8000	59.8000	59.8000	59.8000	-7.901%	1	102	-60.284%
2026-01-27	66.4900	66.4900	64.9300	64.9300	-15.959%	8	101	-63.422%
2026-01-26	77.2600	77.2600	77.2600	77.2600	+0.078%	5	103	-69.260%
2026-01-22	77.2000	77.2000	77.2000	77.2000	+2.933%	2	103	-69.236%
2026-01-21	75.0000	75.0000	75.0000	75.0000	-19.614%	2	103	-68.333%
2026-01-15	93.3000	93.3000	93.3000	93.3000	-15.297%	1	101	-74.544%
2026-01-13	110.1500	110.1500	110.1500	110.1500	+5.964%	10	100	-78.438%
2026-01-12	103.9500	103.9500	103.9500	103.9500	-8.952%	1	90	-77.152%
2026-01-09	114.1700	114.1700	114.1700	114.1700	+5.420%	1	89	-79.198%
2026-01-06	108.3000	108.3000	108.3000	108.3000	+16.452%	3	89	-78.070%
2025-12-29	93.0000	93.0000	93.0000	93.0000	-5.870%	1	89	-74.462%
2025-12-22	98.8000	98.8000	98.8000	98.8000	-6.792%	1	88	-75.962%
2025-12-18	106.0000	106.0000	106.0000	106.0000	+9.233%	1	88	-77.594%
2025-12-08	97.0400	97.0400	97.0400	97.0400	+14.461%	1	89	-75.526%
2025-11-28	84.7800	84.7800	84.7800	84.7800	+1.315%	2	90	-71.986%
2025-11-26	83.6800	83.6800	83.6800	83.6800	+3.181%	1	92	-71.618%
2025-11-25	81.1000	81.1000	81.1000	81.1000	+29.346%	2	92	-70.715%
2025-11-17	62.7000	62.7000	62.7000	62.7000	-10.365%	1	92	-62.121%
2025-11-14	69.9500	69.9500	69.9500	69.9500	+3.630%	1	92	-66.047%
2025-11-13	68.4500	68.4500	67.5000	67.5000	-12.338%	4	93	-64.815%
2025-11-10	75.8800	77.0000	75.8800	77.0000	+20.313%	3	89	-69.156%
2025-11-07	57.7300	64.0000	57.0000	64.0000	+0.471%	7	90	-62.891%
2025-11-06	63.7000	63.7000	63.7000	63.7000	-9.401%	4	86	-62.716%
2025-11-05	66.0000	70.7000	66.0000	70.3100	-19.230%	8	86	-66.221%
2025-10-31	94.3900	94.3900	87.0500	87.0500	+20.668%	2	84	-72.717%
2025-10-30	72.1400	72.1400	72.1400	72.1400	-8.160%	1	85	-67.078%
2025-10-21	78.5500	78.5500	78.5500	78.5500	+12.778%	5	85	-69.764%
2025-10-17	69.6500	69.6500	69.6500	69.6500	-4.759%	1	85	-65.901%
2025-10-14	73.1300	73.1300	73.1300	73.1300	-6.244%	2	85	-67.524%
2025-10-10	78.0000	78.0000	78.0000	78.0000	+7.854%	1	84	-69.551%
2025-10-08	72.3200	72.3200	72.3200	72.3200	-9.317%	1	83	-67.160%
2025-10-07	79.7500	79.7500	79.7500	79.7500	+0.567%	1	83	-70.219%
2025-10-06	79.3000	79.3000	79.3000	79.3000	-0.651%	1	83	-70.050%
2025-10-03	80.0000	80.0000	79.8200	79.8200	+3.622%	2	83	-70.246%
2025-10-02	75.2800	77.0300	75.2800	77.0300	-6.290%	7	84	-69.168%
2025-10-01	87.7100	87.7100	82.2000	82.2000	-20.702%	3	88	-71.107%
2025-09-26	103.6600	103.6600	103.6600	103.6600	-16.336%	1	88	-77.089%
2025-09-12	123.8000	123.9000	123.8000	123.9000	+11.622%	2	87	-80.831%
2025-09-10	113.5000	113.5000	111.0000	111.0000	+33.542%	4	87	-78.604%
2025-08-27	83.1200	83.1200	83.1200	83.1200	-12.459%	1	87	-71.427%
2025-08-19	101.0000	101.0000	94.9500	94.9500	-13.406%	12	87	-74.987%
2025-08-18	109.6500	109.6500	109.6500	109.6500	+2.285%	1	93	-78.340%
2025-08-14	107.2000	107.2000	107.2000	107.2000	+7.815%	1	92	-77.845%
2025-08-13	99.4300	99.4300	99.4300	99.4300	+18.088%	1	91	-76.114%
2025-08-07	84.2000	84.2000	84.2000	84.2000	+5.316%	1	92	-71.793%
2025-08-06	79.9500	79.9500	79.9500	79.9500	+3.764%	1	93	-70.294%
2025-08-05	76.6500	78.0300	76.6500	77.0500	+10.418%	12	93	-69.176%
2025-08-04	72.2500	72.2500	69.7800	69.7800	+9.459%	3	92	-65.964%
2025-08-01	63.7500	63.7500	63.7500	63.7500	+43.905%	10	93	-62.745%
2025-07-31	44.3000	44.3000	44.3000	44.3000	+17.351%	1	93	-46.388%
2025-07-29	37.7500	37.7500	37.7500	37.7500	+2.917%	1	92	-37.086%
2025-07-18	36.5000	36.6800	36.5000	36.6800	-3.296%	20	91	-35.251%
2025-07-16	37.9300	37.9300	37.9300	37.9300	-11.337%	10	111	-37.385%
2025-07-14	44.0000	44.0000	42.7800	42.7800	-0.512%	2	101	-44.483%
2025-07-08	43.0000	43.0000	43.0000	43.0000	-7.527%	1	100	-44.767%
2025-07-07	46.5000	46.5000	46.5000	46.5000	-7.921%	10	99	-48.925%
2025-07-03	50.5000	50.5000	50.5000	50.5000	+13.102%	10	79	-52.970%
2025-06-30	48.2000	48.2000	44.6500	44.6500	+4.812%	14	79	-46.809%
2025-06-24	42.6000	42.6000	42.6000	42.6000	+6.367%	1	83	-44.249%
2025-06-18	40.0500	40.0500	40.0500	40.0500	-9.184%	1	82	-40.699%
2025-06-17	44.1000	44.1000	44.1000	44.1000	+70.997%	10	82	-46.145%
2025-05-29	25.7900	25.7900	25.7900	25.7900	+36.962%	15	92	-7.910%
2025-05-22	18.8300	18.8300	18.8300	18.8300	+2.896%	1	92	+26.129%
2025-05-21	18.3000	18.3000	18.3000	18.3000	-45.681%	1	92	+29.781%
2025-05-14	33.6900	33.6900	33.6900	33.6900	+30.127%	1	92	-29.504%
2025-05-06	26.0000	26.0000	25.8900	25.8900	-11.487%	3	93	-8.266%
2025-05-05	27.9500	29.2500	27.9500	29.2500	+13.813%	2	93	-18.803%
2025-05-02	25.7000	25.7000	25.7000	25.7000	-18.979%	2	92	-7.588%
2025-05-01	31.7200	31.7200	31.7200	31.7200	+18.006%	1	91	-25.126%
2025-04-30	26.8800	26.8800	26.8800	26.8800	-13.430%	1	91	-11.644%
2025-04-29	30.4200	31.0500	30.4200	31.0500	+1.140%	11	91	-23.510%
2025-04-28	29.9100	30.7000	29.9100	30.7000	+26.337%	3	82	-22.638%
2025-04-24	24.3000	24.3000	24.3000	24.3000	+35.000%	1	84	-2.263%
2025-04-16	18.0000	18.0000	18.0000	18.0000	-10.891%	1	84	+31.944%
2025-04-15	20.2000	20.2000	20.2000	20.2000	-7.973%	1	84	+17.574%
2025-04-11	21.9500	21.9500	21.9500	21.9500	+27.468%	30	83	+8.200%
2025-04-07	17.2200	17.2200	17.2200	17.2200	-8.889%	6	66	+37.921%
2025-04-04	18.9000	18.9000	18.9000	18.9000	-26.744%	2	66	+25.661%
2025-03-28	25.8000	25.8000	25.8000	25.8000	-7.194%	2	65	-7.946%
2025-03-27	28.0000	28.0000	27.8000	27.8000	-19.186%	3	65	-14.568%
2025-03-24	34.4000	34.4000	34.4000	34.4000	+26.703%	1	67	-30.959%
2025-03-21	26.8900	27.1500	26.8900	27.1500	-2.162%	4	67	-12.523%
2025-03-19	27.7500	27.7500	27.7500	27.7500	-4.310%	1	65	-14.414%
2025-03-11	29.0000	29.0000	29.0000	29.0000	-45.107%	6	64	-18.103%
2025-02-28	52.8300	52.8300	52.8300	52.8300	-14.098%	2	65	-55.044%
2025-02-27	61.5000	61.5000	61.5000	61.5000	+12.741%	2	65	-61.382%
2025-02-25	54.5500	54.5500	54.5500	54.5500	+4.964%	1	65	-56.462%
2025-02-24	52.7000	52.7000	51.9700	51.9700	-11.510%	7	65	-54.301%
2025-02-21	62.0000	62.0000	58.7300	58.7300	-8.974%	10	59	-59.561%
2025-02-20	67.6000	67.6000	64.5200	64.5200	-12.705%	2	55	-63.190%
2025-02-19	73.9100	73.9100	73.9100	73.9100	-2.210%	1	54	-67.866%
2025-02-18	75.5200	76.0000	75.5200	75.5800	-12.229%	5	53	-68.576%
2025-02-13	86.1100	86.1100	86.1100	86.1100	-11.135%	1	56	-72.419%
2025-02-11	96.7200	97.5000	96.7200	96.9000	-6.845%	3	56	-75.490%
2025-02-10	106.4600	106.4600	104.0200	104.0200	+7.237%	7	57	-77.168%
2025-02-06	97.0000	97.0000	97.0000	97.0000	+14.118%	1	61	-75.515%
2025-01-29	85.0000	85.0000	85.0000	85.0000	+13.348%	1	61	-72.059%
2025-01-24	74.9900	74.9900	74.9900	74.9900	+2.375%	6	61	-68.329%
2025-01-22	73.9000	73.9000	73.2500	73.2500	+10.800%	4	64	-67.577%
2025-01-16	66.1100	66.1100	66.1100	66.1100	-1.003%	10	64	-64.075%
2025-01-15	67.5000	69.0000	66.7800	66.7800	+13.552%	95	69	-64.435%
2025-01-13	56.1000	59.5900	56.1000	58.8100	-9.481%	16	63	-59.616%
2025-01-08	63.4700	64.9700	63.4700	64.9700	-6.126%	4	64	-63.445%
2025-01-07	68.8000	69.2100	68.8000	69.2100	+0.304%	2	64	-65.684%
2025-01-06	75.0500	76.5600	69.0000	69.0000	-2.885%	40	63	-65.580%
2025-01-03	71.0500	71.0500	71.0500	71.0500	+12.778%	6	29	-66.573%
2025-01-02	63.0000	63.0000	63.0000	63.0000	-0.912%	1	26	-62.302%
2024-12-30	63.5800	63.5800	63.5800	63.5800	-9.559%	2	25	-62.645%
2024-12-27	70.3000	70.3000	70.3000	70.3000	-2.021%	2	27	-66.216%
2024-12-26	72.5000	72.5000	71.7500	71.7500	+0.420%	5	26	-66.899%
2024-12-24	70.6900	72.7800	70.6900	71.4500	+6.690%	6	20	-66.760%
2024-12-23	66.9700	66.9700	66.9700	66.9700	-2.942%	4	20	-64.536%
2024-12-20	68.6800	69.0000	68.6800	69.0000	+15.000%	5	24	-65.580%
2024-12-19	60.0000	60.0000	60.0000	60.0000	-12.511%	2	21	-60.417%
2024-12-17	68.5800	68.5800	68.5800	68.5800	+5.508%	2	19	-65.369%
2024-12-13	65.0000	65.0000	65.0000	65.0000	-7.275%	4	19	-63.462%
2024-12-10	70.1000	70.1000	70.1000	70.1000	+7.846%	1	17	-66.120%
2024-12-09	67.0000	70.7500	65.0000	65.0000	+12.418%	7	17	-63.462%
2024-12-06	55.3700	57.8200	55.2500	57.8200	+7.532%	12	11	-58.924%
2024-11-22	53.7700	53.7700	53.7700	53.7700	-6.422%	4	10	-55.830%
2024-11-21	57.4600	57.4600	57.4600	57.4600	+76.474%	1	8	-58.667%
2024-11-06	32.5600	32.5600	32.5600	32.5600	+17.038%	5	7	-27.058%
2024-11-05	27.8200	27.8200	27.8200	27.8200	+2.430%	1	2	-14.630%
2024-11-01	27.1600	27.1600	27.1600	27.1600	0.000%	2	1	-12.555%

.dark-mode .rlq2pb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlq2pb{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C175RDDT Jan 15 2027 175.00 Call (RDDT270115C00175000)option OPRA

RDDT20270115C175
RDDT Jan 15 2027 175.00 Call (RDDT270115C00175000)
option OPRA