Dark

RDDT20270115C220
RDDT Jan 15 2027 220.00 Call (RDDT270115C00220000)
option OPRA

EOD

Sep 17, 2026

5.68-21.111%(-1.52)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	6.5000	5.5000	5.6800	-21.111%	75	29,022	0.000%
2026-09-16	8.1000	8.1000	7.2000	7.2000	-15.294%	16	29,030	-21.111%
2026-09-15	7.8000	8.5000	7.7300	8.5000	-7.609%	6	29,035	-33.176%
2026-09-14	8.2000	10.0000	8.2000	9.2000	+20.261%	96	29,038	-38.261%
2026-09-11	8.2500	8.2500	7.5200	7.6500	+1.325%	6	29,032	-25.752%
2026-09-10	6.0500	8.3500	6.0500	7.5500	+36.036%	40	29,029	-24.768%
2026-09-09	5.9000	5.9000	5.3900	5.5500	-9.016%	118	29,021	+2.342%
2026-09-08	7.0000	7.0000	5.9500	6.1000	-17.568%	18	28,984	-6.885%
2026-09-04	6.8000	7.4500	6.7300	7.4000	-3.896%	120	29,042	-23.243%
2026-09-03	8.6800	8.6800	7.5000	7.7000	+1.316%	26	29,042	-26.234%
2026-09-02	5.2000	7.6000	5.2000	7.6000	+55.102%	100	29,045	-25.263%
2026-09-01	5.1200	5.4500	4.9000	4.9000	-10.909%	14	29,029	+15.918%
2026-08-31	6.6800	6.6800	5.5000	5.5000	-21.090%	17	29,027	+3.273%
2026-08-28	8.1000	8.5000	6.9700	6.9700	-11.772%	159	29,025	-18.508%
2026-08-27	8.5500	8.5500	7.9000	7.9000	-4.704%	8	28,897	-28.101%
2026-08-26	10.2000	10.2000	8.2500	8.2900	-16.263%	35	28,900	-31.484%
2026-08-25	8.0700	9.9000	8.0700	9.9000	+32.708%	18	28,895	-42.626%
2026-08-24	7.5000	7.7000	7.4600	7.4600	-5.570%	17	28,900	-23.861%
2026-08-21	7.5900	8.3000	7.5900	7.9000	+15.836%	31	28,900	-28.101%
2026-08-20	6.8700	7.0000	6.2700	6.8200	-11.429%	81	28,891	-16.716%
2026-08-19	8.9000	8.9500	7.6000	7.7000	-20.207%	34	28,885	-26.234%
2026-08-18	10.6300	11.1400	9.5500	9.6500	-21.224%	8	28,888	-41.140%
2026-08-17	15.8700	15.8700	12.2500	12.2500	-29.598%	62	28,889	-53.633%
2026-08-14	17.4200	20.0000	16.0000	17.4000	+64.151%	170	28,887	-67.356%
2026-08-13	9.6000	10.6000	9.4500	10.6000	+14.967%	26	28,870	-46.415%
2026-08-12	10.0000	10.0000	9.0500	9.2200	-11.939%	50	28,862	-38.395%
2026-08-11	11.4500	11.4500	10.4700	10.4700	-8.957%	8	28,866	-45.750%
2026-08-10	12.7800	13.0000	11.4000	11.5000	-8.367%	30	28,865	-50.609%
2026-08-07	10.8500	13.8100	10.8500	12.5500	+24.876%	29	28,865	-54.741%
2026-08-06	10.1000	11.1000	10.0000	10.0500	-8.636%	51	28,865	-43.483%
2026-08-05	12.5400	13.4000	10.6000	11.0000	-17.726%	33	28,861	-48.364%
2026-08-04	11.8000	14.4500	11.8000	13.3700	+8.699%	112	28,858	-57.517%
2026-08-03	8.6400	12.3000	8.6400	12.3000	+47.305%	154	28,840	-53.821%
2026-07-31	9.6600	10.7200	6.9800	8.3500	-61.609%	391	28,827	-31.976%
2026-07-30	22.9600	22.9600	21.2400	21.7500	-9.375%	15	28,814	-73.885%
2026-07-29	25.0400	25.5000	23.3800	24.0000	+4.302%	21	28,814	-76.333%
2026-07-28	23.6000	23.6000	21.3700	23.0100	-3.360%	11	28,815	-75.315%
2026-07-27	21.0800	24.6000	21.0800	23.8100	+24.660%	47	28,823	-76.144%
2026-07-24	19.2100	20.4000	19.1000	19.1000	-4.833%	14	28,827	-70.262%
2026-07-23	23.4500	24.0000	20.0000	20.0700	-1.133%	44	28,828	-71.699%
2026-07-22	20.9000	21.0000	19.0000	20.3000	-27.500%	73	28,833	-72.020%
2026-07-21	27.0500	28.0000	26.7000	28.0000	+5.660%	50	28,826	-79.714%
2026-07-20	23.8000	27.8000	23.5000	26.5000	+0.417%	84	28,826	-78.566%
2026-07-17	25.4500	26.7500	23.6500	26.3900	-4.729%	29	28,824	-78.477%
2026-07-16	33.5000	33.5000	27.7000	27.7000	-24.151%	165	28,829	-79.495%
2026-07-15	33.2000	36.9000	33.2000	36.5200	-1.616%	3	28,906	-84.447%
2026-07-14	35.3300	37.1200	35.3300	37.1200	+1.365%	2	28,906	-84.698%
2026-07-13	36.0000	37.4500	36.0000	36.6200	+11.954%	5	28,907	-84.489%
2026-07-10	40.0000	40.1700	32.7100	32.7100	-8.503%	25	28,907	-82.635%
2026-07-09	34.7000	36.0000	34.7000	35.7500	+4.655%	7	28,907	-84.112%
2026-07-08	36.3000	36.3000	32.0500	34.1600	-7.425%	17	28,907	-83.372%
2026-07-07	40.0000	40.0000	36.9000	36.9000	-7.750%	74	28,906	-84.607%
2026-07-06	38.5000	42.0000	36.5200	40.0000	+15.942%	46	28,949	-85.800%
2026-07-02	38.2500	38.2500	31.1800	34.5000	-7.926%	100	28,980	-83.536%
2026-07-01	27.5000	38.7500	26.3500	37.4700	+55.284%	147	28,980	-84.841%
2026-06-29	21.8000	25.0000	21.8000	24.1300	+14.632%	22	28,951	-76.461%
2026-06-26	18.5000	21.2000	18.5000	21.0500	+22.741%	24	28,949	-73.017%
2026-06-25	17.1600	18.0000	16.6000	17.1500	-4.722%	15	28,950	-66.880%
2026-06-24	20.0000	21.5000	17.9000	18.0000	-13.999%	94	28,947	-68.444%
2026-06-23	22.4100	23.9500	20.9300	20.9300	-13.512%	18	28,906	-72.862%
2026-06-22	24.3000	28.0800	23.8500	24.2000	+4.989%	35	28,906	-76.529%
2026-06-18	21.4000	23.0500	21.4000	23.0500	+6.961%	9	28,901	-75.358%
2026-06-17	23.0000	23.4000	21.3000	21.5500	-17.433%	48	28,901	-73.643%
2026-06-16	28.0500	28.5000	25.6500	26.1000	-8.421%	23	28,901	-78.238%
2026-06-15	23.0000	28.5000	22.5500	28.5000	+43.360%	35	28,900	-80.070%
2026-06-12	21.8100	21.8100	19.3400	19.8800	-14.861%	17	28,900	-71.429%
2026-06-11	24.0000	25.1400	22.1300	23.3500	-7.341%	27	28,900	-75.675%
2026-06-10	28.0000	28.0000	25.0000	25.2000	-11.111%	16	28,905	-77.460%
2026-06-09	28.3900	29.9500	23.7000	28.3500	+13.400%	120	28,913	-79.965%
2026-06-08	25.2500	25.6800	24.4000	25.0000	-5.553%	20	28,916	-77.280%
2026-06-05	31.9000	33.0000	24.5500	26.4700	-18.554%	40	28,917	-78.542%
2026-06-04	26.0000	34.0000	26.0000	32.5000	+34.021%	173	28,910	-82.523%
2026-06-03	20.6000	24.5100	20.5000	24.2500	+4.077%	67	28,920	-76.577%
2026-06-02	26.0000	26.0000	22.3000	23.3000	-15.580%	87	28,903	-75.622%
2026-06-01	28.3600	29.6500	27.0000	27.6000	+7.018%	39	28,904	-79.420%
2026-05-29	22.8000	26.8000	22.2600	25.7900	+14.622%	353	28,901	-77.976%
2026-05-28	16.8500	22.5000	16.8500	22.5000	+27.841%	54	28,892	-74.756%
2026-05-27	15.9500	19.4000	15.3100	17.6000	+35.907%	217	28,893	-67.727%
2026-05-26	12.5300	14.0000	12.0000	12.9500	+3.600%	44	28,895	-56.139%
2026-05-22	12.8000	13.4500	12.0500	12.5000	-17.492%	91	28,899	-54.560%
2026-05-21	12.9600	16.2300	12.9600	15.1500	+13.483%	78	28,904	-62.508%
2026-05-20	15.0000	15.0000	13.0500	13.3500	-20.536%	89	28,904	-57.453%
2026-05-19	17.7600	18.6200	16.4500	16.8000	-3.448%	34	28,866	-66.190%
2026-05-18	16.0000	18.8500	16.0000	17.4000	-1.695%	54	28,866	-67.356%
2026-05-15	17.0900	17.7000	17.0000	17.7000	+6.949%	11	28,866	-67.910%
2026-05-14	15.7500	17.3000	15.2000	16.5500	+1.223%	16	28,835	-65.680%
2026-05-13	15.2500	16.4000	14.3700	16.3500	+6.169%	23	28,834	-65.260%
2026-05-12	18.2500	18.4000	15.3000	15.4000	-18.085%	18	28,834	-63.117%
2026-05-11	16.3700	19.4000	16.3700	18.8000	+10.588%	84	28,834	-69.787%
2026-05-08	18.6000	19.3000	17.0000	17.0000	-15.000%	151	28,831	-66.588%
2026-05-07	22.6000	22.6000	19.6700	20.0000	-9.091%	18	28,731	-71.600%
2026-05-06	22.5000	22.7500	20.8000	22.0000	-12.871%	33	28,731	-74.182%
2026-05-05	25.0900	26.8000	23.1000	25.2500	+8.836%	62	28,725	-77.505%
2026-05-04	25.7000	26.2300	23.2000	23.2000	-9.587%	19	28,724	-75.517%
2026-05-01	22.2000	25.6600	19.3600	25.6600	+49.360%	61	28,721	-77.864%
2026-04-30	16.3000	17.7000	15.6000	17.1800	-0.406%	27	28,721	-66.938%
2026-04-29	16.0000	17.2500	16.0000	17.2500	-1.989%	72	28,714	-67.072%
2026-04-28	18.2600	18.6200	17.1600	17.6000	-20.000%	59	28,714	-67.727%
2026-04-27	22.0000	23.3000	21.6700	22.0000	+11.111%	23	28,715	-74.182%
2026-04-24	18.3400	19.8000	18.2000	19.8000	+4.211%	82	28,711	-71.313%
2026-04-23	21.2900	21.2900	19.0000	19.0000	-19.046%	12	28,711	-70.105%
2026-04-22	22.8000	23.9500	22.8000	23.4700	+12.566%	17	28,711	-75.799%
2026-04-21	24.9200	24.9200	20.8500	20.8500	-17.097%	29	28,721	-72.758%
2026-04-20	23.1500	25.1500	23.1500	25.1500	+5.495%	7	28,721	-77.416%
2026-04-17	25.6000	25.7700	23.2500	23.8400	+0.803%	18	28,721	-76.174%
2026-04-16	23.5000	24.0200	23.5000	23.6500	+4.002%	19	28,719	-75.983%
2026-04-15	21.8000	22.9000	21.8000	22.7400	+10.388%	19	28,709	-75.022%
2026-04-14	21.3000	21.4500	19.9500	20.6000	+10.634%	31	28,705	-72.427%
2026-04-13	16.6500	18.6200	16.6500	18.6200	+24.299%	7	28,705	-69.495%
2026-04-10	15.5000	15.5000	14.9800	14.9800	+1.905%	10	28,709	-62.083%
2026-04-09	15.4800	15.4800	14.7000	14.7000	-30.824%	8	28,713	-61.361%
2026-04-08	21.2500	21.2500	21.2500	21.2500	+27.093%	2	28,713	-73.271%
2026-04-07	16.0500	18.0500	16.0500	16.7200	+5.157%	15	28,713	-66.029%
2026-04-06	15.6000	15.9000	15.6000	15.9000	+3.651%	14	28,713	-64.277%
2026-04-02	15.6500	15.6500	15.3000	15.3400	-5.890%	78	28,683	-62.973%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+9.469%	1	28,683	-65.153%
2026-03-31	14.0000	14.8900	13.5300	14.8900	+31.537%	15	28,684	-61.854%
2026-03-30	11.2200	12.3000	11.2200	11.3200	+0.088%	14	28,679	-49.823%
2026-03-27	12.0000	12.0000	10.9000	11.3100	-9.880%	14	28,683	-49.779%
2026-03-26	14.4400	14.4400	11.7600	12.5500	-23.939%	89	28,688	-54.741%
2026-03-25	17.2000	17.3500	16.5000	16.5000	+3.774%	13	28,718	-65.576%
2026-03-24	15.5500	16.0000	15.5000	15.9000	-12.155%	18	28,718	-64.277%
2026-03-23	18.0000	18.1000	17.6200	18.1000	+10.366%	11	28,718	-68.619%
2026-03-20	15.7000	17.3600	15.7000	16.4000	+2.821%	22	28,720	-65.366%
2026-03-19	16.0500	16.0500	15.8000	15.9500	-11.389%	6	28,720	-64.389%
2026-03-18	19.4000	19.4000	18.0000	18.0000	-4.762%	2	28,719	-68.444%
2026-03-17	19.3000	19.8000	18.4000	18.9000	+12.500%	72	28,719	-69.947%
2026-03-16	16.9200	16.9300	16.5000	16.8000	+12.000%	7	28,653	-66.190%
2026-03-13	16.0900	16.0900	15.0000	15.0000	-4.398%	17	28,649	-62.133%
2026-03-12	17.7500	17.7500	15.5000	15.6900	-6.718%	4	28,649	-63.799%
2026-03-11	17.2900	17.2900	16.0000	16.8200	+2.561%	23	28,648	-66.231%
2026-03-10	17.3000	18.0000	16.4000	16.4000	-9.392%	12	28,647	-65.366%
2026-03-09	16.8800	18.1000	16.0000	18.1000	-4.233%	40	28,647	-68.619%
2026-03-06	18.7500	18.9500	18.7500	18.9000	-4.786%	33	28,642	-69.947%
2026-03-05	23.0000	23.9500	19.7000	19.8500	-2.457%	15	28,644	-71.385%
2026-03-04	21.5300	21.7000	20.3500	20.3500	-1.453%	19	28,641	-72.088%
2026-03-03	19.1900	21.0000	18.0000	20.6500	-0.721%	13	28,641	-72.494%
2026-03-02	20.5600	20.8000	20.5600	20.8000	+0.971%	20	28,643	-72.692%
2026-02-27	21.2000	21.2000	20.5000	20.6000	-17.600%	5	28,625	-72.427%
2026-02-26	26.0000	26.0000	25.0000	25.0000	+14.155%	4	28,624	-77.280%
2026-02-25	21.3000	21.9400	21.3000	21.9000	+7.882%	7	28,625	-74.064%
2026-02-24	20.0500	21.1200	20.0500	20.3000	+1.551%	5	28,625	-72.020%
2026-02-23	23.5000	23.5000	19.9900	19.9900	-12.746%	14	28,624	-71.586%
2026-02-20	22.5000	24.0500	21.7500	22.9100	+5.285%	20	28,621	-75.207%
2026-02-19	21.0600	21.7600	20.3000	21.7600	-0.639%	8	28,621	-73.897%
2026-02-18	20.7500	22.3500	20.7500	21.9000	+3.059%	21	28,619	-74.064%
2026-02-17	19.8800	21.2500	19.2000	21.2500	+6.250%	25	28,617	-73.271%
2026-02-13	20.0000	21.2000	19.3600	20.0000	+19.119%	48	28,616	-71.600%
2026-02-12	17.8000	17.8000	16.5000	16.7900	-15.416%	46	28,616	-66.170%
2026-02-11	24.1800	24.2800	19.7000	19.8500	-18.714%	43	28,603	-71.385%
2026-02-10	23.6500	26.0000	23.4800	24.4200	+12.535%	50	28,618	-76.740%
2026-02-09	19.5000	22.8500	19.4500	21.7000	+6.634%	42	28,591	-73.825%
2026-02-06	29.3000	30.2500	19.6000	20.3500	-23.496%	87	28,593	-72.088%
2026-02-05	25.3300	27.5200	24.7500	26.6000	+5.347%	35	28,591	-78.647%
2026-02-04	26.5000	27.2900	24.8100	25.2500	-18.019%	20	28,590	-77.505%
2026-02-03	32.5600	32.5600	30.6100	30.8000	-15.732%	19	28,589	-81.558%
2026-02-02	38.6500	39.0000	36.5500	36.5500	-5.629%	15	28,591	-84.460%
2026-01-30	42.9100	42.9100	38.7300	38.7300	-11.977%	44	28,591	-85.334%
2026-01-29	46.6400	46.6400	43.8000	44.0000	-3.783%	10	28,565	-87.091%
2026-01-28	46.4400	46.4400	44.1600	45.7300	-5.517%	15	28,565	-87.579%
2026-01-27	50.0000	50.0000	46.2500	48.4000	-14.699%	15	28,566	-88.264%
2026-01-26	58.6000	62.5500	56.7400	56.7400	-5.433%	40	28,566	-89.989%
2026-01-23	58.7800	60.0000	58.7800	60.0000	+5.914%	6	28,567	-90.533%
2026-01-22	56.6500	56.6500	56.6500	56.6500	+1.378%	1	28,566	-89.974%
2026-01-21	62.5000	62.5000	55.8800	55.8800	-14.687%	31	28,566	-89.835%
2026-01-20	66.5000	67.0000	65.5000	65.5000	-8.135%	6	28,565	-91.328%
2026-01-16	71.0000	71.3000	70.3000	71.3000	+3.634%	45	28,524	-92.034%
2026-01-15	80.2500	80.2500	68.0000	68.8000	-18.963%	42	28,524	-91.744%
2026-01-14	84.0000	87.8000	84.0000	84.9000	-8.906%	4	28,524	-93.310%
2026-01-13	86.4100	93.2000	83.7000	93.2000	+16.836%	15	28,524	-93.906%
2026-01-12	78.6500	80.5000	76.3500	79.7700	-1.519%	21	28,524	-92.880%
2026-01-09	85.7500	85.7500	80.6900	81.0000	-5.517%	21	28,534	-92.988%
2026-01-08	85.3500	90.2500	84.7000	85.7300	-5.218%	32	28,534	-93.375%
2026-01-07	85.7500	91.9000	85.7500	90.4500	+6.412%	93	28,534	-93.720%
2026-01-06	82.5000	85.0000	82.5000	85.0000	+6.250%	5	28,534	-93.318%
2026-01-05	79.2800	80.6000	79.2800	80.0000	+2.498%	12	28,534	-92.900%
2026-01-02	73.5000	78.0500	73.5000	78.0500	+10.287%	46	28,534	-92.723%
2025-12-31	72.7000	72.7000	70.0000	70.7700	-4.751%	49	28,534	-91.974%
2025-12-30	72.7500	75.0000	72.7500	74.3000	+1.823%	4	28,534	-92.355%
2025-12-29	72.9700	72.9700	72.9700	72.9700	+8.457%	1	28,534	-92.216%
2025-12-26	67.8400	68.0000	67.0900	67.2800	-3.194%	53	28,534	-91.558%
2025-12-23	75.7500	75.7500	69.5000	69.5000	-5.055%	4	28,583	-91.827%
2025-12-22	73.5000	73.5000	73.2000	73.2000	-3.046%	2	28,583	-92.240%
2025-12-19	76.1600	76.1600	75.5000	75.5000	+2.027%	7	28,583	-92.477%
2025-12-18	74.6500	83.5500	74.0000	74.0000	-0.337%	22	28,583	-92.324%
2025-12-17	70.7500	74.5000	70.7500	74.2500	+12.756%	35	28,584	-92.350%
2025-12-16	67.3000	68.2000	65.8500	65.8500	-5.929%	7	28,584	-91.374%
2025-12-15	68.9500	70.0000	68.9500	70.0000	-2.548%	4	28,584	-91.886%
2025-12-12	72.5000	72.5000	71.8300	71.8300	-6.386%	33	28,584	-92.092%
2025-12-11	78.6000	78.6000	76.0000	76.7300	-5.272%	3,007	28,586	-92.597%
2025-12-10	81.0000	81.0000	81.0000	81.0000	+2.857%	1	30,456	-92.988%
2025-12-09	78.7500	78.7500	78.7500	78.7500	+1.026%	3	30,456	-92.787%
2025-12-08	75.0000	77.9500	75.0000	77.9500	+3.382%	5	30,456	-92.713%
2025-12-05	75.8500	80.0000	75.4000	75.4000	+7.714%	108	30,456	-92.467%
2025-12-04	67.5000	70.4200	67.5000	70.0000	+0.071%	7	30,455	-91.886%
2025-12-03	72.0000	72.5700	69.9500	69.9500	-2.168%	5	30,455	-91.880%
2025-12-02	75.0000	75.4000	71.5000	71.5000	-0.694%	27	30,455	-92.056%
2025-12-01	66.0000	72.5800	66.0000	72.0000	+10.769%	9	30,455	-92.111%
2025-11-28	64.0200	66.0000	64.0200	65.0000	0.000%	9	30,455	-91.262%
2025-11-26	66.2500	66.2500	65.0000	65.0000	-4.341%	8	30,455	-91.262%
2025-11-25	57.0000	67.9500	55.4000	67.9500	+31.304%	38	30,455	-91.641%
2025-11-24	51.0000	51.7500	51.0000	51.7500	+11.410%	3	30,453	-89.024%
2025-11-21	47.0000	47.0000	45.1900	46.4500	+3.660%	5	30,453	-87.772%
2025-11-20	52.4800	52.4800	44.8100	44.8100	-10.110%	9	30,449	-87.324%
2025-11-19	49.5600	49.8500	49.5600	49.8500	+6.494%	3	30,449	-88.606%
2025-11-18	47.1500	47.1500	46.8100	46.8100	-3.425%	6	30,449	-87.866%
2025-11-17	49.5600	51.0000	47.4000	48.4700	-10.241%	13	30,452	-88.281%
2025-11-14	49.4500	54.0000	49.4500	54.0000	+5.675%	4	30,452	-89.481%
2025-11-13	54.0000	54.0000	48.4200	51.1000	-11.653%	30	30,452	-88.885%
2025-11-12	63.0000	63.0000	57.6600	57.8400	-2.790%	8	30,459	-90.180%
2025-11-11	59.9500	59.9500	59.5000	59.5000	-0.435%	10	30,454	-90.454%
2025-11-10	56.0000	60.9700	56.0000	59.7600	+11.764%	69	30,454	-90.495%
2025-11-07	43.0200	53.4700	43.0200	53.4700	+13.284%	12	30,454	-89.377%
2025-11-06	54.0000	54.0000	47.1500	47.2000	-13.027%	29	30,455	-87.966%
2025-11-05	49.3000	56.3300	49.3000	54.2700	+8.540%	57	30,455	-89.534%
2025-11-04	51.9000	55.0400	49.3900	50.0000	-13.793%	33	30,454	-88.640%
2025-11-03	62.7000	62.8500	56.0000	58.0000	-6.752%	48	30,451	-90.207%
2025-10-31	70.0000	75.4000	61.8200	62.2000	+12.072%	74	30,451	-90.868%
2025-10-30	59.0000	59.9000	54.9000	55.5000	-16.541%	19	30,451	-89.766%
2025-10-29	62.0000	66.5000	61.0000	66.5000	-0.894%	32	30,452	-91.459%
2025-10-28	70.0000	70.0000	66.0000	67.1000	-2.044%	25	30,451	-91.535%
2025-10-27	71.9200	73.0000	67.7500	68.5000	+2.545%	118	30,451	-91.708%
2025-10-24	62.5000	66.8000	62.3700	66.8000	+11.333%	20	30,451	-91.497%
2025-10-23	60.6000	60.6000	60.0000	60.0000	+6.895%	2	30,451	-90.533%
2025-10-22	56.7500	57.5000	53.3500	56.1300	-8.254%	12	30,451	-89.881%
2025-10-21	61.1800	61.1800	61.1800	61.1800	+2.393%	1	30,449	-90.716%
2025-10-20	58.5500	63.0000	58.5500	59.7500	+13.940%	29	30,449	-90.494%
2025-10-17	54.8000	55.5000	50.2000	52.4400	-7.481%	17	30,449	-89.169%
2025-10-16	59.0000	59.0000	55.5100	56.6800	-2.276%	6	30,445	-89.979%
2025-10-15	62.0000	62.0000	57.4000	58.0000	-3.894%	10	30,445	-90.207%
2025-10-14	56.0000	60.9500	55.5000	60.3500	-0.609%	6	30,445	-90.588%
2025-10-13	60.7200	60.7200	60.7200	60.7200	+5.527%	4	30,445	-90.646%
2025-10-10	66.5000	67.3500	57.5400	57.5400	-12.884%	38	30,445	-90.129%
2025-10-09	59.0000	66.3500	58.7700	66.0500	+10.359%	94	30,446	-91.400%
2025-10-08	58.4200	59.8500	56.0000	59.8500	-4.940%	220	30,379	-90.510%
2025-10-07	61.3300	63.1000	61.3300	62.9600	-1.471%	3	30,179	-90.978%
2025-10-06	58.0000	66.6500	57.7000	63.9000	+0.757%	15	30,179	-91.111%
2025-10-03	66.1500	66.1500	63.4200	63.4200	+3.712%	14	30,179	-91.044%
2025-10-02	61.7500	62.0500	58.4000	61.1500	+1.242%	6	30,177	-90.711%
2025-10-01	67.1000	70.0000	60.4000	60.4000	-22.315%	44	30,177	-90.596%
2025-09-30	80.5200	80.5200	75.8000	77.7500	-8.529%	13	30,178	-92.695%
2025-09-29	86.0700	86.0700	85.0000	85.0000	+5.263%	2	30,178	-93.318%
2025-09-26	80.7500	80.7500	80.7500	80.7500	+0.311%	1	30,179	-92.966%
2025-09-25	80.5000	80.5000	80.5000	80.5000	-3.858%	1	30,179	-92.944%
2025-09-24	83.7300	83.7300	83.7300	83.7300	-2.413%	5	30,179	-93.216%
2025-09-23	91.1000	91.1000	85.8000	85.8000	-12.529%	16	30,179	-93.380%
2025-09-22	98.5000	98.5000	98.0900	98.0900	-3.360%	4	30,179	-94.209%
2025-09-19	102.4000	102.4000	101.5000	101.5000	-6.795%	2	30,177	-94.404%
2025-09-18	117.3600	117.3600	108.9000	108.9000	+10.558%	4	30,177	-94.784%
2025-09-17	101.0000	101.0000	98.5000	98.5000	-6.635%	2	30,177	-94.234%
2025-09-16	101.3100	105.5000	101.3100	105.5000	+2.477%	2	30,177	-94.616%
2025-09-15	101.6000	102.9500	99.0000	102.9500	+8.827%	3	30,177	-94.483%
2025-09-12	94.6000	94.6000	94.6000	94.6000	-7.300%	1	30,176	-93.996%
2025-09-11	102.3000	102.4500	102.0500	102.0500	+2.925%	5	30,176	-94.434%
2025-09-10	90.5000	100.0000	90.5000	99.1500	+21.642%	14	30,176	-94.271%
2025-09-09	81.2700	81.7500	81.2700	81.5100	+5.857%	3	30,174	-93.032%
2025-09-08	84.5100	84.5100	77.0000	77.0000	-7.229%	8	30,172	-92.623%
2025-09-05	81.1000	83.0000	78.9500	83.0000	+5.867%	9	30,172	-93.157%
2025-09-04	74.2000	78.4000	74.2000	78.4000	+9.650%	2	30,172	-92.755%
2025-09-03	81.5500	81.7000	70.3500	71.5000	+3.026%	14	30,171	-92.056%
2025-09-02	69.8500	70.8500	66.3000	69.4000	-2.254%	63	30,171	-91.816%
2025-08-29	73.0600	73.0600	69.6000	71.0000	-1.498%	34	30,171	-92.000%
2025-08-28	69.0000	72.1700	69.0000	72.0800	+11.891%	9	30,171	-92.120%
2025-08-27	71.0000	71.0000	62.0500	64.4200	-7.309%	66	30,172	-91.183%
2025-08-26	70.4000	70.4000	69.5000	69.5000	-0.714%	4	30,172	-91.827%
2025-08-25	70.6000	70.6000	68.2000	70.0000	+0.865%	14	30,172	-91.886%
2025-08-22	73.4000	76.3000	69.2800	69.4000	-1.476%	8	30,172	-91.816%
2025-08-21	70.0500	70.4400	69.9000	70.4400	+0.614%	3	30,172	-91.936%
2025-08-20	69.0000	70.0100	63.3600	70.0100	-8.960%	14	30,172	-91.887%
2025-08-19	81.9500	81.9500	76.9000	76.9000	-16.404%	9	30,162	-92.614%
2025-08-18	91.9900	91.9900	91.9900	91.9900	+4.061%	1	30,162	-93.825%
2025-08-15	89.3900	89.9900	88.4000	88.4000	+2.374%	12	30,162	-93.575%
2025-08-14	87.3500	87.3500	83.0500	86.3500	+7.001%	85	30,172	-93.422%
2025-08-13	73.4000	81.1000	73.4000	80.7000	+10.548%	20	30,197	-92.962%
2025-08-12	70.2000	76.1500	70.2000	73.0000	+4.735%	35	30,197	-92.219%
2025-08-11	69.9000	72.9000	67.9000	69.7000	+4.733%	23	30,198	-91.851%
2025-08-08	66.0000	68.5000	66.0000	66.5500	+6.839%	3	30,199	-91.465%
2025-08-07	65.8600	65.8600	61.9200	62.2900	-3.126%	12	30,199	-90.881%
2025-08-06	60.2700	64.3000	58.4500	64.3000	+16.380%	57	30,199	-91.166%
2025-08-05	60.5000	60.5000	55.2500	55.2500	-1.778%	10	30,199	-89.719%
2025-08-04	51.0500	56.2500	51.0500	56.2500	+18.023%	7	30,195	-89.902%
2025-08-01	44.7200	52.0000	41.7500	47.6600	+38.950%	29	30,196	-88.082%
2025-07-31	32.2600	34.3000	31.9900	34.3000	+23.827%	10	30,193	-83.440%
2025-07-30	28.0000	28.0000	27.7000	27.7000	+3.551%	7	30,193	-79.495%
2025-07-29	28.5700	28.5700	26.1700	26.7500	-4.293%	7	30,193	-78.766%
2025-07-28	29.5300	29.5300	27.8000	27.9500	-3.621%	7	30,193	-79.678%
2025-07-24	28.2300	29.0000	26.8500	29.0000	0.000%	1,260	30,193	-80.414%
2025-07-23	28.9500	29.0000	28.9500	29.0000	+1.933%	2	28,943	-80.414%
2025-07-22	26.5000	29.0600	25.3000	28.4500	+1.030%	1,275	28,943	-80.035%
2025-07-21	29.4100	29.4100	27.0700	28.1600	-6.538%	1,265	27,699	-79.830%
2025-07-18	28.8200	30.2900	28.8200	30.1300	+10.245%	1,253	26,452	-81.148%
2025-07-17	27.3300	27.3300	27.3300	27.3300	-1.867%	1	25,203	-79.217%
2025-07-16	27.1100	27.8500	26.8000	27.8500	-5.817%	4	25,203	-79.605%
2025-07-10	29.5700	29.5700	29.5700	29.5700	-1.761%	3	25,203	-80.791%
2025-07-09	30.1000	30.1000	30.1000	30.1000	-4.747%	500	25,206	-81.130%
2025-07-08	33.3000	33.3000	31.6000	31.6000	-9.714%	3	24,706	-82.025%
2025-07-07	33.6500	35.0000	33.6500	35.0000	-7.895%	8	24,706	-83.771%
2025-07-03	38.0000	38.0000	38.0000	38.0000	-3.185%	1	24,705	-85.053%
2025-07-02	39.0000	40.2000	39.0000	39.2500	+6.052%	5	24,705	-85.529%
2025-07-01	37.0100	37.0100	37.0100	37.0100	+7.587%	1	24,704	-84.653%
2025-06-30	33.5000	36.6000	33.5000	34.4000	+6.568%	6	24,704	-83.488%
2025-06-26	31.9700	32.9000	31.9700	32.2800	+4.976%	11	24,703	-82.404%
2025-06-25	35.2000	35.2000	30.5100	30.7500	-1.284%	34,031	24,705	-81.528%
2025-06-24	31.1500	31.1500	31.1500	31.1500	+12.252%	11	40,098	-81.766%
2025-06-23	27.7500	27.7500	27.7500	27.7500	-7.960%	1	40,098	-79.532%
2025-06-20	31.2000	31.2000	30.0000	30.1500	-3.210%	42	40,098	-81.161%
2025-06-18	31.9500	31.9500	29.8000	31.1500	+15.799%	9	40,095	-81.766%
2025-06-17	28.1000	33.3500	26.9000	26.9000	+19.556%	28	40,095	-78.885%
2025-06-16	22.5000	22.5000	22.5000	22.5000	+12.500%	1	40,096	-74.756%
2025-06-13	20.0000	20.0000	20.0000	20.0000	+2.722%	4	40,096	-71.600%
2025-06-12	19.4700	19.4700	19.4700	19.4700	-2.650%	3	40,096	-70.827%
2025-06-11	19.3200	20.0000	19.3200	20.0000	+2.564%	3	40,096	-71.600%
2025-06-10	19.5000	19.5000	19.5000	19.5000	-8.879%	1	40,093	-70.872%
2025-06-09	21.4000	21.4000	21.4000	21.4000	+7.000%	12	40,093	-73.458%
2025-06-06	20.0000	20.0000	20.0000	20.0000	+11.421%	2	40,093	-71.600%
2025-06-05	20.6500	20.6500	17.6000	17.9500	-11.880%	39	40,093	-68.357%
2025-06-04	20.5000	20.8000	19.9500	20.3700	+11.923%	8	40,093	-72.116%
2025-06-03	19.0000	20.2000	18.1500	18.2000	+8.012%	11	40,093	-68.791%
2025-05-29	17.6500	18.1000	16.7900	16.8500	+12.333%	10	40,093	-66.291%
2025-05-27	13.8000	15.0000	13.8000	15.0000	+15.385%	4	40,093	-62.133%
2025-05-22	13.0000	13.0000	13.0000	13.0000	+6.996%	1	40,093	-56.308%
2025-05-21	13.7400	13.7400	12.0100	12.1500	-19.802%	9	40,093	-53.251%
2025-05-20	15.7000	15.7000	15.1500	15.1500	-7.396%	12	40,093	-62.508%
2025-05-19	16.5000	16.6200	16.0500	16.3600	-5.977%	14	40,103	-65.281%
2025-05-16	18.1100	18.1100	17.4000	17.4000	-10.769%	4	40,111	-67.356%
2025-05-15	19.1300	19.5000	19.1300	19.5000	-21.212%	3	40,111	-70.872%
2025-05-14	21.7000	24.7500	21.7000	24.7500	+46.018%	15	40,111	-77.051%
2025-05-13	17.5000	17.5000	16.9500	16.9500	+5.607%	36	40,101	-66.490%
2025-05-09	16.7300	17.2500	15.9300	16.0500	+1.711%	126	40,101	-64.611%
2025-05-08	15.4700	16.1600	15.4500	15.7800	-2.833%	6	40,071	-64.005%
2025-05-07	16.2400	16.2400	16.2400	16.2400	-3.905%	2	40,073	-65.025%
2025-05-06	18.2500	18.2500	16.9000	16.9000	-18.633%	3	40,073	-66.391%
2025-05-05	20.7700	20.7700	20.7700	20.7700	+6.513%	3	40,072	-72.653%
2025-05-02	20.1300	20.1300	19.5000	19.5000	+12.717%	4	40,069	-70.872%
2025-04-30	19.9000	19.9000	17.3000	17.3000	-23.111%	5	40,069	-67.168%
2025-04-29	22.5000	22.5000	22.5000	22.5000	+1.488%	1	40,067	-74.756%
2025-04-28	22.5500	23.3900	22.1700	22.1700	+10.850%	20,002	40,067	-74.380%
2025-04-25	20.0000	20.0000	20.0000	20.0000	+45.985%	2	60,067	-71.600%
2025-04-22	13.7000	13.7000	13.7000	13.7000	+12.203%	1	60,067	-58.540%
2025-04-21	12.2100	12.2100	12.2100	12.2100	-10.155%	2	60,067	-53.481%
2025-04-15	13.5900	13.5900	13.5900	13.5900	-20.059%	1	60,067	-58.205%
2025-04-10	16.0000	17.0000	16.0000	17.0000	+47.826%	3	60,067	-66.588%
2025-04-08	13.7500	13.7500	11.5000	11.5000	-12.879%	6	60,067	-50.609%
2025-04-04	12.7500	13.2000	12.0900	13.2000	-9.898%	28	60,070	-56.970%
2025-04-03	14.0000	14.7000	14.0000	14.6500	-20.811%	3	60,067	-61.229%
2025-04-02	19.1000	19.1000	18.5000	18.5000	-5.756%	2	60,068	-69.297%
2025-04-01	17.7000	19.6300	17.7000	19.6300	+9.056%	4	60,067	-71.065%
2025-03-31	17.0800	18.0000	17.0800	18.0000	-20.000%	9	60,067	-68.444%
2025-03-27	22.5000	22.5000	22.5000	22.5000	-2.597%	1	60,067	-74.756%
2025-03-26	22.6600	23.1000	22.6600	23.1000	-9.412%	3	60,067	-75.411%
2025-03-25	25.4600	25.5000	25.3900	25.5000	+2.000%	6	60,067	-77.725%
2025-03-24	25.5000	25.5000	25.0000	25.0000	+29.534%	3	60,062	-77.280%
2025-03-21	19.3000	19.3000	19.3000	19.3000	+1.632%	4	60,062	-70.570%
2025-03-20	18.9900	18.9900	18.9900	18.9900	-0.053%	2	60,064	-70.090%
2025-03-19	19.0000	19.0000	19.0000	19.0000	-5.000%	1	60,064	-70.105%
2025-03-18	21.0100	21.0100	20.0000	20.0000	-39.850%	3	60,064	-71.600%
2025-03-17	25.8000	33.2500	25.8000	33.2500	+14.497%	16	60,064	-82.917%
2025-03-14	29.0300	29.0400	29.0300	29.0400	+20.498%	6	60,049	-80.441%
2025-03-13	25.0300	25.4200	24.1000	24.1000	-16.897%	50	60,004	-76.432%
2025-03-12	30.0000	30.0000	29.0000	29.0000	+9.434%	4	60,004	-80.414%
2025-03-11	22.6300	26.5000	22.6300	26.5000	+38.671%	10	60,004	-78.566%
2025-03-10	24.6000	24.6000	19.0000	19.1100	-36.342%	24	60,004	-70.277%
2025-03-07	29.8800	30.6000	29.2000	30.0200	-23.399%	12	60,005	-81.079%
2025-03-06	42.3300	42.3300	39.1900	39.1900	+7.077%	7	60,005	-85.507%
2025-03-04	40.0000	40.0000	36.6000	36.6000	-18.121%	3	60,005	-84.481%
2025-03-03	49.0000	49.0000	44.7000	44.7000	+6.050%	2	60,005	-87.293%
2025-02-28	41.0000	42.6400	41.0000	42.1500	+0.357%	20	60,005	-86.524%
2025-02-27	46.1500	46.1500	42.0000	42.0000	-11.579%	2	60,005	-86.476%
2025-02-26	47.5000	47.5000	47.5000	47.5000	+10.852%	1	60,005	-88.042%
2025-02-25	40.0000	42.8500	40.0000	42.8500	+6.460%	3	60,005	-86.744%

.dark-mode .rWkcBy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWkcBy{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C220RDDT Jan 15 2027 220.00 Call (RDDT270115C00220000)option OPRA

RDDT20270115C220
RDDT Jan 15 2027 220.00 Call (RDDT270115C00220000)
option OPRA