Dark

RDDT20270115C280
RDDT Jan 15 2027 280.00 Call (RDDT270115C00280000)
option OPRA

EOD

Aug 3, 2026

5.25+52.616%(+1.81)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8000	5.2500	3.8000	5.2500	+52.616%	16	2,267	0.000%
2026-07-31	4.3000	4.3000	2.9500	3.4400	-67.331%	14	2,270	+52.616%
2026-07-30	10.0000	11.0300	10.0000	10.5300	-9.224%	13	2,258	-50.142%
2026-07-29	11.7800	11.7800	11.6000	11.6000	+6.912%	7	2,253	-54.741%
2026-07-28	10.5000	11.4000	10.2500	10.8500	-10.700%	162	2,254	-51.613%
2026-07-27	11.6500	12.1500	11.6500	12.1500	+30.645%	3	2,206	-56.790%
2026-07-24	9.5000	9.5000	8.9000	9.3000	-11.429%	38	2,204	-43.548%
2026-07-23	10.7000	10.7000	10.5000	10.5000	+5.000%	8	2,231	-50.000%
2026-07-22	10.0500	10.1000	9.8000	10.0000	-28.826%	6	2,226	-47.500%
2026-07-21	14.0500	14.0500	14.0500	14.0500	+6.038%	7	2,223	-62.633%
2026-07-20	13.4000	13.5500	13.2500	13.2500	-2.645%	3	2,229	-60.377%
2026-07-17	14.2500	14.2500	13.6100	13.6100	-15.466%	9	2,227	-61.425%
2026-07-16	16.1000	16.1000	16.1000	16.1000	-18.481%	1	2,232	-67.391%
2026-07-15	20.0000	20.0000	19.0000	19.7500	-1.496%	1,294	2,232	-73.418%
2026-07-13	20.0500	20.0500	20.0500	20.0500	+9.863%	1	1,136	-73.815%
2026-07-10	18.5000	18.6500	18.2500	18.2500	+0.275%	8	1,136	-71.233%
2026-07-08	19.1000	19.1000	18.0000	18.2000	-25.714%	21	1,140	-71.154%
2026-07-06	23.6000	24.5000	23.1000	24.5000	+35.359%	16	1,118	-78.571%
2026-07-02	19.0000	19.0000	16.5000	18.1000	-16.590%	25	1,100	-70.994%
2026-07-01	18.9500	22.6000	18.9500	21.7000	+74.297%	40	1,100	-75.806%
2026-06-30	12.4500	12.4500	12.4500	12.4500	-0.797%	1	1,091	-57.831%
2026-06-29	12.2300	12.5500	11.9500	12.5500	+16.204%	3	1,091	-58.167%
2026-06-24	10.0000	10.8000	10.0000	10.8000	-10.000%	9	1,090	-51.389%
2026-06-23	12.3500	12.3500	12.0000	12.0000	-2.360%	6	1,084	-56.250%
2026-06-22	13.3000	13.3000	12.2900	12.2900	+6.870%	13	1,083	-57.282%
2026-06-17	12.6200	12.6400	11.5000	11.5000	-20.028%	21	1,061	-54.348%
2026-06-16	14.5000	14.5000	14.3700	14.3800	-9.730%	7	1,061	-63.491%
2026-06-15	15.5000	15.9300	15.5000	15.9300	+47.227%	8	1,054	-67.043%
2026-06-12	10.6500	11.0000	10.6500	10.8200	-12.247%	9	1,054	-51.479%
2026-06-11	12.0000	12.3300	12.0000	12.3300	-17.800%	3	1,054	-57.421%
2026-06-09	15.0000	15.0000	15.0000	15.0000	+5.857%	10	1,054	-65.000%
2026-06-08	14.1700	14.1700	14.1700	14.1700	-16.647%	1	1,044	-62.950%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-12.371%	2	1,045	-69.118%
2026-06-04	18.4500	19.4000	18.4500	19.4000	+57.085%	7	1,045	-72.938%
2026-06-03	11.7000	12.3500	11.7000	12.3500	-6.439%	2	1,048	-57.490%
2026-06-02	13.2000	13.2000	13.2000	13.2000	-15.924%	2	1,050	-60.227%
2026-06-01	16.7700	16.7700	15.7000	15.7000	+17.164%	3	1,048	-66.561%
2026-05-29	13.4000	13.4000	13.4000	13.4000	+25.822%	5	1,045	-60.821%
2026-05-28	10.6500	10.6500	10.6500	10.6500	+19.663%	1	1,050	-50.704%
2026-05-27	10.0000	10.0000	8.9000	8.9000	+32.836%	2	1,049	-41.011%
2026-05-26	6.1500	6.7000	6.1500	6.7000	+8.414%	11	1,050	-21.642%
2026-05-22	6.1000	6.7000	6.1000	6.1800	-20.972%	5	1,039	-15.049%
2026-05-21	7.5500	7.8200	7.5500	7.8200	+14.161%	3	1,035	-32.864%
2026-05-20	6.9000	6.9000	6.8500	6.8500	-28.646%	2	1,035	-23.358%
2026-05-19	9.6000	9.6000	9.6000	9.6000	+11.628%	1	1,030	-45.313%
2026-05-15	8.6000	8.6000	8.6000	8.6000	+6.832%	1	1,030	-38.953%
2026-05-13	7.8000	8.0500	7.8000	8.0500	-4.734%	72	1,029	-34.783%
2026-05-12	8.4500	8.4500	8.4500	8.4500	-14.646%	5	1,010	-37.870%
2026-05-11	8.5500	9.9000	8.5500	9.9000	+3.125%	4	1,010	-46.970%
2026-05-08	9.4000	9.6000	9.4000	9.6000	-9.005%	3	1,010	-45.313%
2026-05-07	10.5500	10.5500	10.5500	10.5500	-23.551%	1	1,008	-50.237%
2026-05-05	13.6000	13.8000	13.6000	13.8000	-2.817%	3	1,007	-61.957%
2026-05-01	11.8500	14.2000	11.0000	14.2000	+51.386%	5	1,011	-63.028%
2026-04-30	9.6000	9.6000	9.3800	9.3800	+5.157%	3	1,011	-44.030%
2026-04-29	8.9200	8.9200	8.9200	8.9200	-8.793%	1	1,009	-41.143%
2026-04-28	9.7000	9.7800	9.5500	9.7800	-23.294%	19	1,010	-46.319%
2026-04-27	11.9000	12.7500	11.9000	12.7500	+19.159%	5	1,006	-58.824%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-12.295%	1	1,003	-50.935%
2026-04-21	12.6000	12.6000	12.1000	12.2000	-9.294%	16	994	-56.967%
2026-04-20	13.6500	13.6500	13.4500	13.4500	-3.237%	3	994	-60.967%
2026-04-17	13.9000	13.9000	13.9000	13.9000	+0.725%	1	991	-62.230%
2026-04-16	13.8000	13.8000	13.8000	13.8000	+6.236%	2	990	-61.957%
2026-04-15	12.9900	12.9900	12.9900	12.9900	+13.947%	5	988	-59.584%
2026-04-14	10.4000	11.4000	10.4000	11.4000	+12.871%	6	988	-53.947%
2026-04-13	9.3500	10.1000	9.3500	10.1000	+9.071%	5	987	-48.020%
2026-04-09	9.2600	9.2600	9.2600	9.2600	-5.703%	4	987	-43.305%
2026-04-08	12.2500	12.2700	9.7000	9.8200	+55.380%	7	988	-46.538%
2026-03-27	6.0000	6.3200	6.0000	6.3200	+2.265%	14	988	-16.930%
2026-03-26	6.1800	6.1800	6.1800	6.1800	-33.974%	9	993	-15.049%
2026-03-23	10.1000	10.2200	9.3600	9.3600	-4.587%	11	993	-43.910%
2026-03-20	10.3700	10.3700	9.8100	9.8100	+4.920%	5	988	-46.483%
2026-03-19	9.4600	9.4600	9.1500	9.3500	-10.697%	7	988	-43.850%
2026-03-18	10.4700	10.4700	10.4700	10.4700	+20.345%	10	990	-49.857%
2026-03-13	8.7000	8.7000	8.7000	8.7000	-0.458%	2	990	-39.655%
2026-03-12	8.7900	8.7900	8.7400	8.7400	-8.673%	2	990	-39.931%
2026-03-09	10.4300	10.4300	9.5700	9.5700	-13.158%	14	992	-45.141%
2026-03-06	10.8300	11.0200	10.8300	11.0200	-3.333%	3	979	-52.359%
2026-03-03	11.4000	11.4000	11.4000	11.4000	-3.390%	3	978	-53.947%
2026-03-02	11.8000	11.8000	11.8000	11.8000	-7.956%	3	977	-55.508%
2026-02-20	13.0500	13.4500	12.6000	12.8200	-5.735%	39	980	-59.048%
2026-02-18	13.6000	13.6000	13.6000	13.6000	+18.056%	3	994	-61.397%
2026-02-17	11.4000	11.5200	11.4000	11.5200	-1.116%	8	991	-54.427%
2026-02-13	12.0000	12.2800	11.6500	11.6500	+42.073%	56	994	-54.936%
2026-02-12	11.3700	11.3700	8.2000	8.2000	-34.557%	20	994	-35.976%
2026-02-11	12.5600	12.5600	12.5300	12.5300	-18.371%	8	988	-58.101%
2026-02-10	15.3500	15.3500	15.3500	15.3500	+18.992%	1	980	-65.798%
2026-02-09	12.9000	12.9000	12.9000	12.9000	+7.054%	49	979	-59.302%
2026-02-06	19.6200	19.6200	12.0000	12.0500	-31.143%	34	930	-56.432%
2026-02-05	16.7000	17.8300	16.7000	17.5000	+0.459%	7	930	-70.000%
2026-02-04	19.6200	19.6200	17.1600	17.4200	-15.066%	15	932	-69.862%
2026-02-03	19.3700	20.7000	19.3700	20.5100	-18.546%	29	929	-74.403%
2026-02-02	25.1800	25.1800	25.1800	25.1800	-9.911%	3	915	-79.150%
2026-01-30	27.9100	27.9500	27.9100	27.9500	-3.421%	2	912	-81.216%
2026-01-29	30.1000	30.1000	28.9400	28.9400	-3.533%	5	911	-81.859%
2026-01-28	30.0000	30.0000	30.0000	30.0000	-4.762%	3	908	-82.500%
2026-01-27	33.5100	33.5100	31.5000	31.5000	-22.794%	5	908	-83.333%
2026-01-23	41.1500	41.1500	40.8000	40.8000	+6.695%	7	907	-87.132%
2026-01-21	42.0000	42.0000	37.7500	38.2400	-17.497%	8	902	-86.271%
2026-01-20	46.3500	46.3500	46.3500	46.3500	-7.853%	22	908	-88.673%
2026-01-16	48.0000	50.3000	48.0000	50.3000	+6.613%	7	929	-89.563%
2026-01-15	51.9400	52.8400	47.1800	47.1800	-22.171%	36	929	-88.872%
2026-01-14	60.6200	60.6200	60.6200	60.6200	-9.184%	1	898	-91.339%
2026-01-13	65.5700	66.7500	65.5700	66.7500	+15.464%	3	898	-92.135%
2026-01-12	57.8100	57.8100	57.8100	57.8100	+2.156%	1	898	-90.919%
2026-01-09	56.5900	56.5900	56.5900	56.5900	-8.726%	1	898	-90.723%
2026-01-08	62.0000	62.0000	62.0000	62.0000	-7.463%	10	897	-91.532%
2026-01-07	65.0000	67.0000	63.9700	67.0000	+6.349%	13	897	-92.164%
2026-01-06	63.0000	63.0000	63.0000	63.0000	+27.919%	1	895	-91.667%
2025-12-29	49.2500	49.2500	49.2500	49.2500	+0.716%	1	895	-89.340%
2025-12-23	48.9000	48.9000	48.9000	48.9000	-13.298%	1	895	-89.264%
2025-12-18	56.0500	56.4000	56.0500	56.4000	+9.706%	2	895	-90.691%
2025-12-12	51.4100	51.4100	51.4100	51.4100	-3.000%	1	894	-89.788%
2025-12-11	56.0600	56.0600	53.0000	53.0000	-9.833%	5	894	-90.094%
2025-12-10	58.7800	58.7800	58.7800	58.7800	+4.871%	1	894	-91.068%
2025-12-09	56.0500	56.0500	56.0500	56.0500	-2.045%	3	895	-90.633%
2025-12-08	54.9500	57.2200	54.9500	57.2200	-1.515%	3	895	-90.825%
2025-12-05	55.0500	58.4200	55.0500	58.1000	+16.177%	6	896	-90.964%
2025-12-04	50.1700	50.3600	49.9100	50.0100	-10.232%	11	897	-89.502%
2025-12-02	55.5500	55.7100	55.5500	55.7100	+10.866%	20	894	-90.576%
2025-12-01	50.2500	50.2500	50.2500	50.2500	+19.359%	1	894	-89.552%
2025-11-28	42.1000	42.1000	42.1000	42.1000	-7.797%	10	895	-87.530%
2025-11-26	46.4000	46.4000	45.6600	45.6600	+9.208%	4	892	-88.502%
2025-11-25	41.8100	41.8100	41.8100	41.8100	+24.843%	2	892	-87.443%
2025-11-21	33.4900	33.4900	33.4900	33.4900	+8.382%	1	894	-84.324%
2025-11-20	31.7800	32.2400	29.9000	30.9000	-12.340%	5	894	-83.010%
2025-11-19	35.2500	35.2500	35.2500	35.2500	-9.777%	1	898	-85.106%
2025-11-14	39.0700	39.0700	39.0700	39.0700	+6.603%	10	898	-86.563%
2025-11-13	36.6500	36.6500	36.6500	36.6500	-1.505%	1	888	-85.675%
2025-11-07	37.2100	37.2100	37.2100	37.2100	+7.172%	1	889	-85.891%
2025-11-06	34.2900	34.7200	34.2900	34.7200	-10.974%	2	888	-84.879%
2025-11-05	39.0000	39.0000	39.0000	39.0000	-8.062%	1	888	-86.538%
2025-11-03	40.0000	42.4200	40.0000	42.4200	-8.182%	2	889	-87.624%
2025-10-31	54.5000	54.5000	46.2000	46.2000	+15.877%	4	889	-88.636%
2025-10-30	40.9500	40.9500	39.8700	39.8700	-10.404%	2	887	-86.832%
2025-10-29	44.5000	44.5000	44.5000	44.5000	-12.003%	1	888	-88.202%
2025-10-27	50.6300	50.6300	50.5700	50.5700	+18.709%	2	887	-89.618%
2025-10-23	42.6000	42.6000	42.6000	42.6000	-7.291%	2	887	-87.676%
2025-10-20	45.9500	45.9500	45.9500	45.9500	+21.561%	1	885	-88.575%
2025-10-17	38.0300	38.0300	36.0000	37.8000	-3.817%	7	885	-86.111%
2025-10-16	39.9200	39.9200	39.3000	39.3000	-4.146%	28	880	-86.641%
2025-10-15	41.0000	41.0000	41.0000	41.0000	-6.286%	2	854	-87.195%
2025-10-10	43.5500	43.7500	43.5500	43.7500	-2.278%	2	852	-88.000%
2025-10-09	42.5000	44.7700	42.5000	44.7700	+1.750%	16	852	-88.273%
2025-10-06	46.0800	46.0800	44.0000	44.0000	+0.228%	2	867	-88.068%
2025-10-03	47.3000	47.3000	43.9000	43.9000	+1.222%	2	866	-88.041%
2025-10-02	44.6500	44.6500	42.3200	43.3700	-1.432%	9	868	-87.895%
2025-10-01	49.2000	49.2000	44.0000	44.0000	-30.752%	11	873	-88.068%
2025-09-29	64.8000	64.8000	63.2000	63.5400	+2.600%	15	865	-91.737%
2025-09-26	60.7100	61.9300	60.7100	61.9300	-3.984%	2	858	-91.523%
2025-09-24	65.1500	65.1500	64.5000	64.5000	-3.731%	3	857	-91.860%
2025-09-23	67.0000	67.0000	67.0000	67.0000	-7.586%	5	855	-92.164%
2025-09-22	77.0000	77.0000	72.5000	72.5000	-7.643%	6	855	-92.759%
2025-09-19	74.5000	78.5000	74.5000	78.5000	-10.173%	20	855	-93.312%
2025-09-18	88.1200	91.0000	87.3900	87.3900	+17.618%	9	865	-93.992%
2025-09-17	70.5000	76.3600	70.5000	74.3000	-6.341%	9	864	-92.934%
2025-09-15	79.3300	79.3300	79.3300	79.3300	+11.764%	1	861	-93.382%
2025-09-12	70.5700	70.9800	70.5700	70.9800	-7.590%	2	860	-92.604%
2025-09-11	78.8500	78.8500	76.8100	76.8100	+7.788%	3	862	-93.165%
2025-09-10	66.1800	71.2600	66.1800	71.2600	+21.625%	4	862	-92.633%
2025-09-09	58.5900	58.5900	58.5900	58.5900	-1.529%	1	861	-91.039%
2025-09-08	59.4000	59.5000	57.8000	59.5000	+12.370%	7	861	-91.176%
2025-09-03	52.9500	52.9500	52.9500	52.9500	+3.016%	2	857	-90.085%
2025-08-29	51.6500	51.6500	51.4000	51.4000	-0.676%	4	854	-89.786%
2025-08-28	51.7500	51.7500	51.7500	51.7500	+3.770%	1	854	-89.855%
2025-08-22	55.1100	55.1100	49.8700	49.8700	-0.598%	2	853	-89.473%
2025-08-21	48.9800	50.3600	48.9800	50.1700	+11.069%	6	852	-89.536%
2025-08-20	45.1700	45.1700	45.1700	45.1700	-28.153%	1	846	-88.377%
2025-08-14	62.8700	62.8700	62.8700	62.8700	+22.673%	1	845	-91.649%
2025-08-11	46.3300	51.7200	46.3300	51.2500	+8.351%	32	844	-89.756%
2025-08-08	47.9500	48.9800	47.2000	47.3000	+6.388%	8	873	-88.901%
2025-08-07	44.6700	44.6700	44.4600	44.4600	+35.756%	30	870	-88.192%
2025-08-01	31.0000	32.7500	31.0000	32.7500	+68.207%	86	852	-83.969%
2025-07-17	18.0000	19.4700	18.0000	19.4700	-2.259%	753	898	-73.035%
2025-07-10	19.8500	20.3500	19.8500	19.9200	-21.760%	10	145	-73.645%
2025-07-01	25.4600	25.4600	25.4600	25.4600	-0.934%	1	144	-79.379%
2025-06-30	25.7000	25.7000	25.7000	25.7000	+26.539%	1	144	-79.572%
2025-06-27	20.2500	20.3100	20.2500	20.3100	-3.055%	16	143	-74.151%
2025-06-18	20.9500	20.9500	20.9500	20.9500	+8.101%	25	145	-74.940%
2025-06-17	22.4000	22.4000	19.3800	19.3800	+27.500%	50	145	-72.910%
2025-06-16	15.2000	15.2000	15.2000	15.2000	+16.031%	5	95	-65.461%
2025-06-09	13.1000	13.1000	13.1000	13.1000	-4.380%	1	95	-59.924%
2025-06-06	13.4500	13.7000	13.4500	13.7000	+19.234%	24	96	-61.679%
2025-06-02	11.4900	11.4900	11.4900	11.4900	+13.202%	1	96	-54.308%
2025-05-27	10.1500	10.1500	10.1500	10.1500	+27.673%	1	96	-48.276%
2025-05-21	7.9500	7.9500	7.9500	7.9500	-17.188%	1	95	-33.962%
2025-05-20	9.6000	9.6000	9.6000	9.6000	-23.810%	1	94	-45.313%
2025-05-15	12.9200	12.9200	12.6000	12.6000	-21.495%	3	93	-58.333%
2025-05-14	11.7500	16.0500	11.7500	16.0500	+62.121%	3	90	-67.290%
2025-05-09	9.9000	9.9000	9.9000	9.9000	-17.500%	2	87	-46.970%
2025-05-06	12.0000	12.0000	12.0000	12.0000	-10.045%	1	86	-56.250%
2025-05-05	12.8700	13.3600	12.8700	13.3400	+2.615%	124	86	-60.645%
2025-05-02	13.1000	13.1000	13.0000	13.0000	+30.000%	4	20	-59.615%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+40.449%	10	20	-47.500%
2025-04-09	7.1200	7.1200	7.1200	7.1200	-23.027%	1	25	-26.264%
2025-04-03	9.2500	9.2500	9.2500	9.2500	-42.547%	1	24	-43.243%
2025-03-26	16.1000	16.1000	16.1000	16.1000	+11.034%	5	23	-67.391%
2025-03-20	14.5000	14.5000	14.5000	14.5000	-6.692%	1	23	-63.793%
2025-03-18	15.5400	15.5400	15.5400	15.5400	-35.785%	1	22	-66.216%
2025-03-17	24.2000	24.2000	24.2000	24.2000	+30.811%	1	22	-78.306%
2025-03-13	18.5000	18.5000	18.5000	18.5000	-15.909%	1	22	-71.622%
2025-03-12	22.0000	22.0000	22.0000	22.0000	+46.961%	2	22	-76.136%
2025-03-10	14.9700	14.9700	14.9700	14.9700	-56.292%	1	22	-64.930%
2025-03-05	34.2500	34.2500	34.2500	34.2500	+18.103%	1	23	-84.672%
2025-03-04	29.0000	29.0000	29.0000	29.0000	-12.782%	7	22	-81.897%
2025-02-26	32.3100	33.2500	32.3100	33.2500	+12.712%	4	22	-84.211%
2025-02-25	30.0000	30.0000	29.5000	29.5000	-15.642%	32	39	-82.203%
2025-02-21	36.5000	36.5000	34.8700	34.9700	-33.656%	6	39	-84.987%
2025-02-13	52.7100	52.7100	52.7100	52.7100	-16.664%	2	38	-90.040%
2025-02-11	63.2500	63.2500	63.2500	63.2500	-8.360%	2	38	-91.700%
2025-02-07	67.8800	69.0200	67.8800	69.0200	+23.448%	14	40	-92.394%
2025-02-03	52.0500	55.9100	52.0500	55.9100	-0.781%	2	41	-90.610%
2025-01-31	56.3500	56.3500	56.3500	56.3500	-0.265%	2	40	-90.683%
2025-01-29	53.9300	56.8400	53.9300	56.5000	+14.396%	37	40	-90.708%
2025-01-28	51.4800	51.5200	49.0500	49.3900	+15.532%	19	15	-89.370%
2025-01-27	40.8000	42.7500	40.8000	42.7500	0.000%	4	4	-87.719%

.dark-mode .cHP8B1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHP8B1{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C280RDDT Jan 15 2027 280.00 Call (RDDT270115C00280000)option OPRA

RDDT20270115C280
RDDT Jan 15 2027 280.00 Call (RDDT270115C00280000)
option OPRA