Dark

RDDT20270115C185
RDDT Jan 15 2027 185.00 Call (RDDT270115C00185000)
option OPRA

EOD

Sep 17, 2026

12.00-22.581%(-3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.8200	12.8200	12.0000	12.0000	-22.581%	2	389	0.000%
2026-09-15	15.5000	15.5000	15.5000	15.5000	-11.932%	1	390	-22.581%
2026-09-14	17.6000	17.6000	17.6000	17.6000	+21.379%	1	390	-31.818%
2026-09-11	15.0000	15.0000	14.5000	14.5000	-3.333%	5	391	-17.241%
2026-09-10	15.0000	15.0000	15.0000	15.0000	+33.571%	1	390	-20.000%
2026-09-09	11.3200	11.3200	10.8000	11.2300	-7.951%	5	390	+6.857%
2026-09-08	13.2000	13.8500	12.2000	12.2000	-11.079%	9	393	-1.639%
2026-09-04	13.8500	13.8500	13.7200	13.7200	-9.319%	4	390	-12.536%
2026-09-02	11.8000	15.1300	11.8000	15.1300	+41.402%	38	390	-20.687%
2026-09-01	10.3500	11.0300	10.3500	10.7000	-4.464%	7	391	+12.150%
2026-08-31	11.6000	11.6000	11.2000	11.2000	-21.951%	4	391	+7.143%
2026-08-28	14.3500	14.3500	14.3500	14.3500	-6.209%	2	392	-16.376%
2026-08-27	15.3000	15.3000	15.3000	15.3000	-1.797%	13	391	-21.569%
2026-08-26	15.6100	15.6100	15.5800	15.5800	-15.784%	12	378	-22.978%
2026-08-25	16.5500	18.5000	16.5500	18.5000	+24.579%	4	369	-35.135%
2026-08-21	14.4300	15.1000	14.4300	14.8500	+19.469%	6	373	-19.192%
2026-08-20	12.8000	12.8000	12.4300	12.4300	-21.129%	2	372	-3.459%
2026-08-19	15.2500	15.9000	15.1400	15.7600	-7.998%	48	373	-23.858%
2026-08-18	21.0000	21.1200	17.1300	17.1300	-17.920%	9	355	-29.947%
2026-08-17	23.7500	23.7500	20.8700	20.8700	-30.433%	53	347	-42.501%
2026-08-14	30.0000	31.6500	28.9000	30.0000	+69.014%	67	314	-60.000%
2026-08-13	17.7500	17.7500	17.7500	17.7500	+8.232%	4	337	-32.394%
2026-08-12	16.4000	16.4000	16.4000	16.4000	-14.360%	3	333	-26.829%
2026-08-11	19.1500	19.1500	19.1500	19.1500	-7.933%	26	336	-37.337%
2026-08-07	22.5000	22.5000	20.8000	20.8000	+13.043%	12	310	-42.308%
2026-08-06	18.4000	18.4000	18.4000	18.4000	-9.360%	1	307	-34.783%
2026-08-04	20.3000	20.3000	20.3000	20.3000	+1.805%	1	308	-40.887%
2026-08-03	18.8400	20.2000	18.8400	19.9400	+29.902%	8	308	-39.819%
2026-07-31	16.8000	18.0000	13.1600	15.3500	-55.091%	66	307	-21.824%
2026-07-30	33.4300	34.1800	33.4300	34.1800	+2.030%	4	276	-64.892%
2026-07-29	38.5000	38.5000	33.5000	33.5000	+1.515%	53	272	-64.179%
2026-07-28	33.0000	33.0000	33.0000	33.0000	-8.333%	20	243	-63.636%
2026-07-27	31.9100	37.5100	31.9100	36.0000	+24.740%	34	223	-66.667%
2026-07-24	29.1500	29.1500	28.8600	28.8600	-16.324%	3	223	-58.420%
2026-07-23	33.1500	34.4900	33.1500	34.4900	+16.915%	4	222	-65.207%
2026-07-22	31.2800	31.2800	29.5000	29.5000	-25.316%	29	221	-59.322%
2026-07-21	40.1000	40.3000	39.5000	39.5000	+3.947%	28	201	-69.620%
2026-07-20	38.0500	41.1200	38.0000	38.0000	-0.602%	70	204	-68.421%
2026-07-17	37.0000	38.9500	35.9200	38.2300	-11.093%	50	241	-68.611%
2026-07-16	44.5000	45.5000	43.0000	43.0000	-10.417%	42	204	-72.093%
2026-07-15	44.0000	48.0000	44.0000	48.0000	+2.128%	3	182	-75.000%
2026-07-08	47.0000	47.0000	47.0000	47.0000	-14.778%	1	183	-74.468%
2026-07-07	55.1500	55.1500	55.1500	55.1500	-2.355%	1	183	-78.241%
2026-07-06	56.0000	57.0200	56.0000	56.4800	+25.511%	4	184	-78.754%
2026-07-02	49.8800	49.8800	45.0000	45.0000	-10.448%	3	186	-73.333%
2026-07-01	42.1000	51.8100	42.1000	50.2500	+47.145%	16	186	-76.119%
2026-06-30	34.1000	34.1500	34.1000	34.1500	+10.339%	2	190	-64.861%
2026-06-26	30.9500	30.9500	30.9500	30.9500	+22.623%	1	189	-61.228%
2026-06-25	25.7000	26.9500	24.9700	25.2400	-30.372%	5	188	-52.456%
2026-06-18	32.0000	36.2500	32.0000	36.2500	+17.314%	2	186	-66.897%
2026-06-17	34.2500	34.2500	30.9000	30.9000	-22.750%	3	186	-61.165%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-2.200%	1	186	-70.000%
2026-06-15	34.0000	40.9000	34.0000	40.9000	+44.268%	66	248	-70.660%
2026-06-12	28.3500	28.3500	28.3500	28.3500	-25.610%	1	248	-57.672%
2026-06-10	37.0000	38.1100	37.0000	38.1100	-8.958%	65	248	-68.512%
2026-06-09	41.8600	41.8600	41.8600	41.8600	-5.487%	2	195	-71.333%
2026-06-04	43.4500	45.0700	42.0500	44.2900	+38.406%	11	197	-72.906%
2026-06-03	29.5500	32.0000	29.5500	32.0000	-0.929%	2	195	-62.500%
2026-06-02	32.4700	32.4700	32.3000	32.3000	-16.817%	2	196	-62.848%
2026-06-01	39.9500	42.0000	38.8300	38.8300	+13.538%	16	196	-69.096%
2026-05-29	34.2000	34.2000	34.2000	34.2000	+17.405%	2	183	-64.912%
2026-05-28	25.5500	29.1300	25.5500	29.1300	+5.927%	2	182	-58.805%
2026-05-27	27.1800	27.5000	27.1800	27.5000	+37.020%	15	180	-56.364%
2026-05-26	19.7000	20.5000	19.7000	20.0700	+4.695%	8	194	-40.209%
2026-05-22	19.1000	20.1100	18.7000	19.1700	-6.897%	17	194	-37.402%
2026-05-20	21.3500	21.3500	20.5800	20.5900	-17.640%	10	191	-41.719%
2026-05-19	27.0000	27.0000	25.0000	25.0000	-5.123%	3	188	-52.000%
2026-05-15	25.0000	26.3500	25.0000	26.3500	+14.069%	108	188	-54.459%
2026-05-14	23.1000	23.1000	23.1000	23.1000	-4.624%	1	182	-48.052%
2026-05-13	25.2500	25.2500	24.2200	24.2200	+4.397%	100	156	-50.454%
2026-05-12	24.3900	24.3900	23.2000	23.2000	-18.310%	3	156	-48.276%
2026-05-11	28.4000	28.4000	28.4000	28.4000	+9.105%	1	156	-57.746%
2026-05-08	26.0300	26.0300	26.0300	26.0300	-18.656%	1	155	-53.899%
2026-05-06	31.7000	32.0000	31.7000	32.0000	-5.605%	3	155	-62.500%
2026-05-04	37.9500	37.9500	33.9000	33.9000	+5.772%	3	155	-64.602%
2026-05-01	32.0500	32.0500	32.0500	32.0500	+28.715%	10	156	-62.559%
2026-04-30	24.1500	24.9000	24.1500	24.9000	+4.403%	11	156	-51.807%
2026-04-29	23.8500	23.8500	23.8500	23.8500	-5.917%	1	165	-49.686%
2026-04-28	25.1500	25.3500	25.1500	25.3500	-21.638%	35	164	-52.663%
2026-04-27	31.8400	32.3500	31.8400	32.3500	-5.822%	16	149	-62.906%
2026-04-21	34.3500	34.3500	34.3500	34.3500	-2.966%	1	163	-65.066%
2026-04-17	35.4000	35.4000	35.4000	35.4000	+5.988%	2	163	-66.102%
2026-04-16	32.9000	33.4000	32.9000	33.4000	+33.068%	20	163	-64.072%
2026-04-13	25.5000	25.5000	25.1000	25.1000	+14.091%	6	161	-52.191%
2026-04-09	21.1300	22.0000	21.1300	22.0000	+26.437%	6	161	-45.455%
2026-03-30	16.5200	17.4000	16.5200	17.4000	+5.200%	2	155	-31.034%
2026-03-27	16.5400	16.5400	16.5400	16.5400	-5.862%	1	155	-27.449%
2026-03-26	17.5700	17.5700	17.5700	17.5700	-33.397%	1	156	-31.702%
2026-03-18	26.4500	26.4500	26.3800	26.3800	-3.405%	5	156	-54.511%
2026-03-17	27.0200	27.6300	26.9400	27.3100	+13.697%	89	158	-56.060%
2026-03-16	24.0200	24.0200	24.0200	24.0200	+11.358%	1	195	-50.042%
2026-03-13	21.5700	21.5700	21.5700	21.5700	-6.825%	1	195	-44.367%
2026-03-09	23.1500	23.1500	23.1500	23.1500	-11.540%	3	195	-48.164%
2026-03-06	26.1700	26.1700	26.1700	26.1700	-6.133%	5	192	-54.146%
2026-03-05	32.3500	32.3500	27.8800	27.8800	+5.646%	16	187	-56.958%
2026-03-03	27.3000	27.3000	26.3900	26.3900	-9.313%	6	203	-54.528%
2026-02-27	28.3800	29.1000	28.3800	29.1000	-14.210%	12	203	-58.763%
2026-02-26	33.5900	33.9200	33.5900	33.9200	+16.364%	3	212	-64.623%
2026-02-24	27.9600	29.1500	27.9600	29.1500	+5.616%	2	214	-58.834%
2026-02-23	28.8200	28.8200	27.0500	27.6000	-10.824%	115	214	-56.522%
2026-02-20	29.6000	31.6800	29.6000	30.9500	+13.163%	3	150	-61.228%
2026-02-17	27.0200	27.3500	27.0200	27.3500	+4.111%	2	151	-56.124%
2026-02-13	27.5000	27.5000	26.2700	26.2700	+15.473%	7	152	-54.321%
2026-02-12	24.0000	24.0000	22.7500	22.7500	-29.741%	20	152	-47.253%
2026-02-10	33.2800	33.2800	32.3800	32.3800	+11.655%	16	164	-62.940%
2026-02-09	28.5000	29.6800	28.5000	29.0000	+4.429%	8	157	-58.621%
2026-02-06	26.8900	28.0000	26.8900	27.7700	-20.201%	7	163	-56.788%
2026-02-05	35.5000	35.5000	34.8000	34.8000	-1.834%	9	160	-65.517%
2026-02-04	33.8000	36.1500	32.3500	35.4500	-15.313%	210	158	-66.150%
2026-02-03	41.2200	41.8600	41.2200	41.8600	-12.022%	8	102	-71.333%
2026-02-02	52.5000	52.5000	47.5800	47.5800	-5.689%	5	98	-74.779%
2026-01-30	54.5500	54.5500	49.5600	50.4500	-34.498%	19	93	-76.214%
2026-01-21	77.0200	77.0200	77.0200	77.0200	-9.378%	3	86	-84.420%
2026-01-15	84.9900	84.9900	84.9900	84.9900	-18.279%	10	89	-85.881%
2026-01-13	104.0000	104.0000	104.0000	104.0000	+20.987%	3	89	-88.462%
2025-12-23	85.9600	85.9600	85.9600	85.9600	-11.381%	1	89	-86.040%
2025-12-10	97.0000	97.0000	97.0000	97.0000	+15.738%	1	90	-87.629%
2025-12-01	79.0000	83.8100	79.0000	83.8100	+7.933%	11	91	-85.682%
2025-11-26	77.6500	77.6500	77.6500	77.6500	+2.644%	4	85	-84.546%
2025-11-25	70.0000	75.6500	70.0000	75.6500	+29.515%	3	85	-84.137%
2025-11-21	58.4100	58.4100	58.4100	58.4100	+2.205%	4	87	-79.456%
2025-11-20	58.3900	58.3900	57.1500	57.1500	-9.758%	2	83	-79.003%
2025-11-19	63.3300	63.3300	63.3300	63.3300	+5.832%	1	81	-81.052%
2025-11-18	56.4500	59.8400	56.4500	59.8400	-1.173%	2	81	-79.947%
2025-11-14	60.5500	60.5500	60.5500	60.5500	-3.660%	2	81	-80.182%
2025-11-13	62.8500	62.8500	62.8500	62.8500	-3.456%	1	83	-80.907%
2025-11-07	54.5000	65.1000	54.5000	65.1000	+9.966%	4	83	-81.567%
2025-11-06	60.3000	60.3000	59.2000	59.2000	-10.977%	7	85	-79.730%
2025-11-05	62.0000	66.5000	62.0000	66.5000	+8.483%	5	78	-81.955%
2025-11-04	65.0000	65.0000	61.3000	61.3000	-16.542%	19	75	-80.424%
2025-11-03	69.5000	73.4500	69.5000	73.4500	-2.715%	3	56	-83.662%
2025-10-31	91.0000	92.5000	75.5000	75.5000	-4.551%	66	56	-84.106%
2025-10-29	75.0000	79.1000	75.0000	79.1000	-4.699%	2	80	-84.829%
2025-10-27	83.0000	83.0000	83.0000	83.0000	+10.667%	1	79	-85.542%
2025-10-24	75.0000	75.0000	75.0000	75.0000	+3.907%	1	79	-84.000%
2025-10-23	72.2300	72.2300	72.1800	72.1800	+11.046%	2	80	-83.375%
2025-10-22	65.0000	65.0000	65.0000	65.0000	-13.218%	1	80	-81.538%
2025-10-21	74.9000	74.9000	74.9000	74.9000	+1.766%	10	79	-83.979%
2025-10-20	75.0000	75.0000	73.6000	73.6000	+4.828%	3	69	-83.696%
2025-10-15	71.1000	71.1000	70.2100	70.2100	-0.411%	12	68	-82.908%
2025-10-14	69.5000	70.5000	69.0000	70.5000	+0.642%	3	58	-82.979%
2025-10-10	73.5500	73.5500	70.0500	70.0500	-5.973%	3	55	-82.869%
2025-10-09	74.5000	74.5000	74.5000	74.5000	+7.581%	1	54	-83.893%
2025-10-08	72.0000	72.0000	68.1100	69.2500	-9.442%	3	54	-82.671%
2025-10-07	76.4700	76.4700	76.4700	76.4700	+3.716%	1	51	-84.308%
2025-10-06	73.7300	73.7300	73.7300	73.7300	-6.671%	1	51	-83.724%
2025-10-03	79.0000	79.0000	79.0000	79.0000	+11.819%	2	50	-84.810%
2025-10-02	74.9000	74.9000	70.6500	70.6500	-13.313%	2	48	-83.015%
2025-10-01	83.5000	84.0000	81.5000	81.5000	-11.797%	31	46	-85.276%
2025-09-30	92.4000	92.4000	92.4000	92.4000	-13.158%	1	27	-87.013%
2025-09-23	107.5000	107.5000	106.4000	106.4000	-21.649%	11	27	-88.722%
2025-09-18	135.8000	135.8000	135.8000	135.8000	+22.287%	1	18	-91.163%
2025-09-12	111.0500	111.0500	111.0500	111.0500	-7.574%	1	17	-89.194%
2025-09-11	120.5000	120.5000	120.1500	120.1500	+12.028%	2	18	-90.012%
2025-09-10	107.2500	107.2500	107.2500	107.2500	+5.999%	5	18	-88.811%
2025-09-05	101.1800	101.1800	101.1800	101.1800	+6.786%	1	18	-88.140%
2025-09-03	94.7500	94.7500	94.7500	94.7500	+10.444%	1	18	-87.335%
2025-09-02	85.7900	85.7900	85.7900	85.7900	+1.227%	1	19	-86.012%
2025-08-20	84.7500	84.7500	84.7500	84.7500	+16.897%	1	19	-85.841%
2025-08-05	72.5000	72.5000	72.5000	72.5000	+21.339%	1	19	-83.448%
2025-08-01	59.7500	59.7500	59.7500	59.7500	+69.600%	10	19	-79.916%
2025-07-16	35.2300	35.2300	35.2300	35.2300	-26.420%	10	22	-65.938%
2025-07-03	47.8800	47.8800	47.8800	47.8800	+22.769%	1	17	-74.937%
2025-06-18	39.0000	39.0000	39.0000	39.0000	-5.455%	1	17	-69.231%
2025-06-17	41.2500	41.2500	41.2500	41.2500	+52.778%	1	17	-70.909%
2025-06-06	27.0000	27.0000	27.0000	27.0000	+15.880%	14	16	-55.556%
2025-06-03	23.3000	23.3000	23.3000	23.3000	-3.520%	1	21	-48.498%
2025-05-29	24.1500	24.1500	24.1500	24.1500	+15.827%	1	20	-50.311%
2025-05-20	20.6500	20.8500	20.6500	20.8500	-4.138%	2	19	-42.446%
2025-05-19	21.7500	21.7500	21.7500	21.7500	-10.861%	4	19	-44.828%
2025-05-16	24.4000	24.4000	24.4000	24.4000	-0.813%	6	15	-50.820%
2025-05-15	24.5500	24.6000	24.5500	24.6000	-13.684%	2	12	-51.220%
2025-05-01	28.5000	28.5000	28.5000	28.5000	+1.786%	9	12	-57.895%
2025-04-29	28.0000	28.0000	28.0000	28.0000	+23.077%	6	21	-57.143%
2025-04-24	22.7500	22.7500	22.7500	22.7500	-18.663%	1	27	-47.253%
2025-03-10	27.9900	29.9500	27.9700	27.9700	-61.153%	24	27	-57.097%
2025-02-18	72.0000	72.0000	72.0000	72.0000	-10.000%	1	27	-83.333%
2025-02-13	80.0000	80.0000	80.0000	80.0000	-22.929%	2	25	-85.000%
2025-02-10	103.0100	103.8000	103.0100	103.8000	+10.945%	10	25	-88.439%
2025-02-04	93.2100	93.5600	93.2100	93.5600	+10.369%	4	35	-87.174%
2025-02-03	80.1600	84.7700	80.1600	84.7700	+4.913%	3	37	-85.844%
2025-01-31	80.3000	80.8000	80.3000	80.8000	-2.215%	6	39	-85.149%
2025-01-29	82.6300	82.6300	82.6300	82.6300	+22.487%	2	42	-85.477%
2025-01-27	62.9000	67.4600	62.9000	67.4600	-0.059%	4	40	-82.212%
2025-01-24	71.5100	71.5100	67.5000	67.5000	-5.871%	8	37	-82.222%
2025-01-23	67.5000	71.7100	67.5000	71.7100	+2.736%	2	33	-83.266%
2025-01-22	70.8100	70.8100	69.8000	69.8000	-4.121%	3	31	-82.808%
2025-01-21	73.2600	73.2600	72.8000	72.8000	+13.449%	2	29	-83.516%
2025-01-07	64.1700	64.1700	64.1700	64.1700	-2.699%	1	29	-81.300%
2025-01-06	73.8000	73.8000	65.9500	65.9500	-4.420%	2	29	-81.804%
2024-12-26	71.4500	71.4500	69.0000	69.0000	+11.290%	6	28	-82.609%
2024-12-20	62.0000	62.0000	62.0000	62.0000	-5.989%	21	24	-80.645%
2024-12-17	65.5500	65.9500	65.5500	65.9500	+4.899%	2	45	-81.804%
2024-12-16	62.8700	62.8700	62.8700	62.8700	+3.917%	1	44	-80.913%
2024-12-12	60.5000	60.5000	60.5000	60.5000	+1.052%	5	44	-80.165%
2024-12-11	59.8700	59.8700	59.8700	59.8700	-4.968%	22	44	-79.957%
2024-12-09	65.5000	65.5000	63.0000	63.0000	+12.500%	5	29	-80.952%
2024-11-21	47.0000	56.0000	47.0000	56.0000	+37.255%	11	29	-78.571%
2024-11-19	40.8000	40.8000	40.8000	40.8000	+11.415%	2	23	-70.588%
2024-11-18	36.6200	36.6200	36.6200	36.6200	+5.381%	1	24	-67.231%
2024-11-15	34.7300	34.8700	34.7300	34.7500	-3.203%	42	23	-65.468%
2024-11-12	35.9000	35.9000	35.9000	35.9000	-11.902%	10	12	-66.574%
2024-11-11	40.7500	40.7500	40.7500	40.7500	0.000%	2	2	-70.552%

.dark-mode .rdPZZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdPZZz{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C185RDDT Jan 15 2027 185.00 Call (RDDT270115C00185000)option OPRA

RDDT20270115C185
RDDT Jan 15 2027 185.00 Call (RDDT270115C00185000)
option OPRA