Dark

RDDT20270115C400
RDDT Jan 15 2027 400.00 Call (RDDT270115C00400000)
option OPRA

EOD

Sep 11, 2026

0.5300+17.778%(+0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5300	0.5300	0.5300	0.5300	+17.778%	5	311	0.000%
2026-09-10	0.5300	0.5300	0.4300	0.4500	-15.094%	19	311	+17.778%
2026-09-04	0.5300	0.5300	0.5300	0.5300	-1.852%	1	322	0.000%
2026-09-03	0.6000	0.6000	0.5400	0.5400	+42.105%	20	322	-1.852%
2026-09-01	0.3600	0.4400	0.3600	0.3800	-15.556%	8	322	+39.474%
2026-08-31	0.4600	0.4600	0.4500	0.4500	-23.729%	2	319	+17.778%
2026-08-28	0.5200	0.5900	0.5200	0.5900	-26.250%	55	318	-10.169%
2026-08-25	0.8000	0.8000	0.8000	0.8000	+35.593%	1	367	-33.750%
2026-08-20	0.5600	0.6000	0.5600	0.5900	-18.056%	21	367	-10.169%
2026-08-19	0.7000	0.7200	0.7000	0.7200	-20.000%	6	366	-26.389%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-29.134%	1	365	-41.111%
2026-08-17	1.2700	1.2700	1.2700	1.2700	-34.197%	8	364	-58.268%
2026-08-14	1.9100	2.0000	1.9100	1.9300	+53.175%	8	360	-72.539%
2026-08-07	1.2100	1.4100	1.2100	1.2600	+15.596%	6	355	-57.937%
2026-08-05	1.0900	1.0900	1.0900	1.0900	-12.800%	20	354	-51.376%
2026-08-04	1.2500	1.2500	1.2500	1.2500	+17.925%	5	354	-57.600%
2026-07-31	0.9500	1.2000	0.7000	1.0600	-59.848%	56	354	-50.000%
2026-07-30	2.6000	2.6400	2.6000	2.6400	0.000%	3	352	-79.924%
2026-07-28	2.6400	2.6400	2.6400	2.6400	-18.769%	6	351	-79.924%
2026-07-27	3.2500	3.2500	3.2500	3.2500	+32.653%	1	351	-83.692%
2026-07-24	2.8500	2.8500	2.4500	2.4500	-23.438%	3	350	-78.367%
2026-07-23	3.2400	3.3500	2.9600	3.2000	+16.364%	16	349	-83.438%
2026-07-22	2.9500	2.9500	2.7000	2.7500	-26.667%	4	344	-80.727%
2026-07-20	3.7500	3.7500	3.7500	3.7500	-42.308%	6	343	-85.867%
2026-07-15	5.7000	6.5000	5.7000	6.5000	0.000%	4	337	-91.846%
2026-07-13	6.5500	6.5500	6.5000	6.5000	-0.763%	5	337	-91.846%
2026-07-08	6.2000	6.5500	6.2000	6.5500	-12.667%	2	333	-91.908%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+20.968%	1	334	-92.933%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-17.333%	2	334	-91.452%
2026-07-01	4.4300	7.5000	4.4300	7.5000	+87.500%	3	334	-92.933%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+5.263%	4	334	-86.750%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+38.182%	1	330	-86.053%
2026-06-25	2.7000	2.7500	2.7000	2.7500	-5.172%	3	329	-80.727%
2026-06-24	3.0000	3.0000	2.9000	2.9000	-26.952%	2	328	-81.724%
2026-06-23	3.9500	3.9700	3.9500	3.9700	-11.778%	25	326	-86.650%
2026-06-22	4.0000	4.5000	4.0000	4.5000	+14.796%	10	321	-88.222%
2026-06-18	3.9200	3.9200	3.9200	3.9200	-8.837%	3	309	-86.480%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+21.127%	6	309	-87.674%
2026-06-12	3.5100	3.5500	3.5100	3.5500	-15.677%	4	309	-85.070%
2026-06-11	4.4000	4.5000	4.1500	4.2100	-15.800%	64	309	-87.411%
2026-06-10	5.5000	5.5000	5.0000	5.0000	0.000%	2	310	-89.400%
2026-06-09	6.1600	6.1600	5.0000	5.0000	-0.990%	16	309	-89.400%
2026-06-08	5.2500	5.2500	5.0500	5.0500	-0.980%	13	319	-89.505%
2026-06-05	5.2500	5.2500	5.1000	5.1000	-32.895%	2	306	-89.608%
2026-06-04	6.0000	7.6000	6.0000	7.6000	+92.405%	36	305	-93.026%
2026-06-03	3.9500	3.9500	3.9500	3.9500	-28.182%	1	298	-86.582%
2026-06-02	4.9500	5.5000	4.7100	5.5000	+2.041%	32	298	-90.364%
2026-06-01	5.0000	6.0000	5.0000	5.3900	+10.225%	14	297	-90.167%
2026-05-29	4.0000	5.3000	4.0000	4.8900	+12.414%	26	297	-89.162%
2026-05-28	2.8800	4.3500	2.8800	4.3500	+141.667%	2	294	-87.816%
2026-05-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	294	-70.556%
2026-05-22	1.8000	1.8000	1.8000	1.8000	-2.703%	1	293	-70.556%
2026-05-20	2.0000	2.0000	1.8400	1.8500	-26.000%	11	293	-71.351%
2026-05-19	2.4700	2.5000	2.3600	2.5000	-3.846%	9	295	-78.800%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+5.691%	1	295	-79.615%
2026-05-14	2.4600	2.4600	2.4600	2.4600	-13.684%	2	295	-78.455%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+5.948%	1	295	-81.404%
2026-05-12	2.6900	2.6900	2.6900	2.6900	+12.083%	1	295	-80.297%
2026-05-11	2.4000	2.4000	2.4000	2.4000	-4.000%	1	295	-77.917%
2026-05-08	2.6800	2.6800	2.5000	2.5000	-31.694%	2	294	-78.800%
2026-05-06	3.6600	3.6600	3.6600	3.6600	-27.525%	1	293	-85.519%
2026-05-05	4.4000	5.0500	4.2200	5.0500	+90.566%	13	293	-89.505%
2026-04-30	3.0000	3.0000	2.6500	2.6500	-3.636%	3	293	-80.000%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-8.333%	1	293	-80.727%
2026-04-28	3.1000	3.1000	3.0000	3.0000	-25.000%	11	293	-82.333%
2026-04-21	4.0500	4.0500	4.0000	4.0000	-14.163%	15	309	-86.750%
2026-04-17	5.1500	5.1500	4.6600	4.6600	+1.525%	16	309	-88.627%
2026-04-16	4.7200	4.7200	4.5900	4.5900	+6.744%	24	309	-88.453%
2026-04-15	4.1900	4.3000	4.1900	4.3000	+28.358%	2	308	-87.674%
2026-04-13	3.3500	3.3500	3.3000	3.3500	+28.846%	22	307	-84.179%
2026-04-10	2.5600	2.6000	2.5600	2.6000	-20.732%	10	302	-79.615%
2026-04-09	3.0900	3.2800	3.0900	3.2800	+16.726%	4	302	-83.841%
2026-04-07	3.8000	3.8000	2.8100	2.8100	-6.645%	61	302	-81.139%
2026-04-01	3.1000	3.1000	3.0100	3.0100	+1.007%	10	242	-82.392%
2026-03-31	2.8300	2.9800	2.6000	2.9800	+49.749%	31	241	-82.215%
2026-03-27	1.9900	1.9900	1.9900	1.9900	-41.813%	10	255	-73.367%
2026-03-25	3.4200	3.4200	3.4200	3.4200	+14.381%	10	255	-84.503%
2026-03-24	3.0000	3.0000	2.9900	2.9900	-9.394%	2	248	-82.274%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+10.000%	1	248	-83.939%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-22.680%	1	247	-82.333%
2026-03-17	3.7400	3.8800	3.7400	3.8800	+17.576%	3	246	-86.340%
2026-03-16	3.2000	3.3000	3.2000	3.3000	-12.000%	105	246	-83.939%
2026-03-13	3.7500	3.7500	3.7500	3.7500	+1.351%	11	305	-85.867%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+10.778%	16	309	-85.676%
2026-03-11	3.7000	3.7000	3.3400	3.3400	-4.571%	4	325	-84.132%
2026-03-09	3.7400	3.7400	3.5000	3.5000	-16.667%	3	321	-84.857%
2026-03-06	4.4000	4.4000	4.2000	4.2000	-30.000%	3	323	-87.381%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+33.333%	2	320	-91.167%
2026-03-03	4.5000	4.5000	4.4000	4.5000	-6.250%	6	322	-88.222%
2026-02-27	4.7500	4.8000	4.7500	4.8000	-19.328%	7	321	-88.958%
2026-02-26	5.9500	5.9500	5.9500	5.9500	+8.577%	1	321	-91.092%
2026-02-25	4.8100	5.4800	4.8100	5.4800	+8.730%	6	319	-90.328%
2026-02-23	5.3200	5.3200	5.0000	5.0400	+1.613%	5	319	-89.484%
2026-02-19	5.1000	5.1000	4.9600	4.9600	-11.429%	10	315	-89.315%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+16.667%	1	315	-90.536%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-4.000%	20	314	-88.958%
2026-02-13	5.1000	5.1000	5.0000	5.0000	+15.741%	3	334	-89.400%
2026-02-12	4.3200	4.3200	4.3200	4.3200	-16.923%	5	334	-87.731%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-24.198%	2	329	-89.808%
2026-02-10	6.0000	6.8600	6.0000	6.8600	+24.727%	82	329	-92.274%
2026-02-09	5.0000	5.6000	5.0000	5.5000	+10.000%	46	274	-90.364%
2026-02-06	5.8000	6.2200	5.0000	5.0000	-35.897%	128	315	-89.400%
2026-02-05	7.3500	7.8000	7.3500	7.8000	+6.849%	34	311	-93.205%
2026-02-04	8.1000	8.1000	7.1700	7.3000	-18.889%	116	302	-92.740%
2026-02-03	10.0000	10.0000	9.0000	9.0000	-20.705%	29	188	-94.111%
2026-02-02	11.3500	11.3500	11.3500	11.3500	+3.182%	6	180	-95.330%
2026-01-30	12.7200	12.7600	11.0000	11.0000	-19.708%	16	174	-95.182%
2026-01-29	13.7000	13.7000	13.7000	13.7000	-2.143%	1	174	-96.131%
2026-01-28	14.9600	14.9600	14.0000	14.0000	0.000%	8	174	-96.214%
2026-01-27	15.9500	15.9500	14.0000	14.0000	-26.702%	21	172	-96.214%
2026-01-26	19.1000	19.1000	19.1000	19.1000	+7.606%	1	171	-97.225%
2026-01-22	17.7500	17.7500	17.7500	17.7500	-6.579%	1	172	-97.014%
2026-01-21	20.0000	20.0000	17.8000	19.0000	-13.636%	51	172	-97.211%
2026-01-20	22.7500	22.7500	22.0000	22.0000	-15.644%	2	196	-97.591%
2026-01-16	26.0500	26.0800	26.0500	26.0800	+8.576%	11	185	-97.968%
2026-01-15	26.9000	26.9000	24.0200	24.0200	-31.955%	8	185	-97.794%
2026-01-14	35.3000	35.3000	35.3000	35.3000	+1.146%	1	184	-98.499%
2026-01-13	34.9900	34.9900	34.9000	34.9000	+18.305%	3	184	-98.481%
2026-01-09	29.5000	29.5000	29.5000	29.5000	-13.414%	1	183	-98.203%
2026-01-08	30.0000	34.0700	30.0000	34.0700	+3.180%	2	183	-98.444%
2026-01-07	35.3000	35.3000	33.0200	33.0200	+10.250%	7	181	-98.395%
2026-01-05	30.2000	30.2000	29.9500	29.9500	+14.182%	3	174	-98.230%
2026-01-02	26.2300	26.2300	26.2300	26.2300	+3.799%	1	174	-97.979%
2025-12-31	25.2700	25.2700	25.2700	25.2700	-4.099%	1	173	-97.903%
2025-12-29	24.6000	26.3500	24.6000	26.3500	-13.322%	2	173	-97.989%
2025-12-18	30.6400	30.6400	30.4000	30.4000	+7.042%	5	172	-98.257%
2025-12-17	27.6000	28.6400	27.4500	28.4000	+18.333%	4	169	-98.134%
2025-12-16	24.0000	24.0000	24.0000	24.0000	+5.033%	1	170	-97.792%
2025-12-15	22.8500	22.8500	22.8500	22.8500	-24.212%	1	169	-97.681%
2025-12-09	30.1500	30.1500	30.1500	30.1500	+1.005%	2	168	-98.242%
2025-12-08	29.8500	29.8500	29.8500	29.8500	-0.367%	1	167	-98.224%
2025-12-05	29.9600	29.9600	29.9600	29.9600	-4.281%	1	167	-98.231%
2025-12-02	31.3000	31.3000	31.3000	31.3000	+15.926%	1	167	-98.307%
2025-12-01	27.0000	27.0000	27.0000	27.0000	+16.229%	1	168	-98.037%
2025-11-26	23.2300	23.2300	23.2300	23.2300	+29.056%	1	170	-97.718%
2025-11-24	18.0000	18.0000	18.0000	18.0000	+3.448%	1	170	-97.056%
2025-11-21	18.0000	18.0000	17.4000	17.4000	+4.819%	6	171	-96.954%
2025-11-20	16.6000	16.6000	16.6000	16.6000	-20.764%	25	170	-96.807%
2025-11-14	18.7400	20.9500	18.7400	20.9500	+8.493%	3	170	-97.470%
2025-11-13	19.7000	19.7000	18.5500	19.3100	-0.155%	3	167	-97.255%
2025-11-07	17.2000	19.3400	17.0900	19.3400	+1.736%	12	166	-97.260%
2025-11-04	20.1000	20.1000	19.0100	19.0100	-15.323%	109	160	-97.212%
2025-11-03	22.4500	22.4500	22.4500	22.4500	-8.292%	10	86	-97.639%
2025-10-31	30.0000	31.7300	24.4800	24.4800	-2.080%	12	86	-97.835%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-1.961%	1	79	-97.880%
2025-10-29	26.2100	26.3400	25.5000	25.5000	-8.240%	16	79	-97.922%
2025-10-28	27.7900	27.7900	27.7900	27.7900	-4.172%	1	80	-98.093%
2025-10-27	29.5600	29.5600	29.0000	29.0000	+7.447%	2	80	-98.172%
2025-10-24	25.5800	26.9900	25.3300	26.9900	+25.244%	17	80	-98.036%
2025-10-22	23.3500	23.3500	21.5500	21.5500	-8.337%	24	65	-97.541%
2025-10-21	24.1500	24.1500	23.5100	23.5100	-2.650%	26	46	-97.746%
2025-10-20	24.4000	24.4000	24.0000	24.1500	+21.053%	12	20	-97.805%
2025-10-17	20.1500	20.1500	19.9500	19.9500	-7.209%	2	15	-97.343%
2025-10-14	22.0000	22.0000	21.5000	21.5000	-12.602%	4	15	-97.535%
2025-10-10	24.6000	24.6000	24.6000	24.6000	-7.380%	1	15	-97.846%
2025-10-09	26.2500	26.5600	26.2500	26.5600	+16.747%	2	14	-98.005%
2025-10-08	22.7500	22.7500	22.7500	22.7500	-12.668%	1	14	-97.670%
2025-10-07	26.0500	26.0500	26.0500	26.0500	+4.200%	1	14	-97.965%
2025-10-02	25.0000	25.0000	25.0000	25.0000	+0.080%	1	13	-97.880%
2025-10-01	27.7300	27.7300	24.9800	24.9800	-30.476%	12	13	-97.878%
2025-09-26	35.9300	35.9300	35.9300	35.9300	+5.583%	1	6	-98.525%
2025-09-25	30.6100	34.0300	30.6100	34.0300	-7.275%	3	5	-98.443%
2025-09-24	35.8500	36.7000	35.8500	36.7000	-19.252%	2	2	-98.556%
2025-09-22	45.4500	45.4500	45.4500	45.4500	0.000%	1	1	-98.834%

.dark-mode .YdpGdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdpGdx{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C400RDDT Jan 15 2027 400.00 Call (RDDT270115C00400000)option OPRA

RDDT20270115C400
RDDT Jan 15 2027 400.00 Call (RDDT270115C00400000)
option OPRA