Dark

RDDT20270115C420
RDDT Jan 15 2027 420.00 Call (RDDT270115C00420000)
option OPRA

EOD

Sep 17, 2026

0.3300-21.429%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3300	0.3300	0.3300	0.3300	-21.429%	3	1,788	0.000%
2026-09-16	0.4200	0.4200	0.3600	0.4200	-14.286%	13	1,788	-21.429%
2026-09-14	0.5300	0.5300	0.4900	0.4900	+4.255%	14	1,775	-32.653%
2026-09-11	0.4200	0.4700	0.4200	0.4700	-4.082%	5	1,770	-29.787%
2026-09-10	0.3800	0.5300	0.3700	0.4900	+25.641%	22	1,773	-32.653%
2026-09-08	0.3600	0.3900	0.3400	0.3900	-22.000%	27	1,768	-15.385%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+35.135%	3	1,768	-34.000%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,768	-10.811%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-28.571%	2	1,767	-5.714%
2026-08-27	0.4900	0.4900	0.4900	0.4900	-18.333%	3	1,769	-32.653%
2026-08-25	0.4700	0.6800	0.4700	0.6000	+33.333%	20	1,772	-45.000%
2026-08-20	0.4400	0.5400	0.4400	0.4500	-18.182%	17	1,761	-26.667%
2026-08-19	0.5500	0.5500	0.5500	0.5500	-50.000%	1	1,753	-40.000%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-25.170%	1	1,752	-70.000%
2026-08-14	1.0600	1.5500	1.0600	1.4700	+122.727%	83	1,751	-77.551%
2026-08-13	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,822	-50.000%
2026-08-12	0.7400	0.8000	0.6800	0.7200	-12.195%	53	1,822	-54.167%
2026-08-11	0.9000	0.9000	0.8200	0.8200	-18.812%	29	1,810	-59.756%
2026-08-07	1.0100	1.0100	1.0100	1.0100	+16.092%	1	1,835	-67.327%
2026-08-05	0.8800	0.9000	0.8700	0.8700	-14.706%	74	1,835	-62.069%
2026-08-04	1.0200	1.0200	1.0200	1.0200	+3.030%	1	1,858	-67.647%
2026-08-03	0.7700	0.9900	0.7300	0.9900	+35.616%	322	1,858	-66.667%
2026-07-31	0.8100	1.2400	0.6400	0.7300	-65.072%	72	1,765	-54.795%
2026-07-30	2.0900	2.0900	2.0900	2.0900	-25.623%	50	1,751	-84.211%
2026-07-29	2.8600	2.8600	2.8100	2.8100	+19.574%	2	1,731	-88.256%
2026-07-28	2.4300	2.4300	2.3500	2.3500	-7.843%	3	1,729	-85.957%
2026-07-27	2.5500	2.5500	2.5500	2.5500	+14.350%	4	1,726	-87.059%
2026-07-24	2.1000	2.2600	1.9900	2.2300	-3.043%	40	1,726	-85.202%
2026-07-23	2.4500	2.4500	2.3000	2.3000	-4.167%	7	1,751	-85.652%
2026-07-22	2.5200	2.5200	2.4000	2.4000	-26.380%	28	1,750	-86.250%
2026-07-20	3.1000	3.6000	3.1000	3.2600	-0.912%	25	1,741	-89.877%
2026-07-17	3.2900	3.2900	3.2900	3.2900	-16.071%	1	1,730	-89.970%
2026-07-16	4.6900	4.6900	3.8900	3.9200	-23.883%	116	1,729	-91.582%
2026-07-15	5.5500	5.5500	5.1500	5.1500	-4.097%	5	1,753	-93.592%
2026-07-14	5.4500	5.4500	5.3700	5.3700	-1.468%	10	1,751	-93.855%
2026-07-13	5.2000	5.5500	5.1800	5.4500	+13.542%	39	1,747	-93.945%
2026-07-10	5.0600	5.0600	4.8000	4.8000	-17.241%	11	1,761	-93.125%
2026-07-08	6.0500	6.0500	4.9000	5.8000	-5.691%	675	1,751	-94.310%
2026-07-07	7.0000	7.0000	6.1500	6.1500	-10.870%	201	1,523	-94.634%
2026-07-06	6.4900	7.5600	6.2000	6.9000	+30.930%	81	1,522	-95.217%
2026-07-02	6.4400	6.4400	4.7500	5.2700	-23.623%	5	1,482	-93.738%
2026-07-01	3.6500	7.0500	3.6500	6.9000	+105.970%	116	1,482	-95.217%
2026-06-30	3.0500	3.3500	3.0500	3.3500	+2.446%	24	1,548	-90.149%
2026-06-29	3.2700	3.2700	3.2700	3.2700	+25.769%	1	1,562	-89.908%
2026-06-26	2.4800	2.8500	2.4800	2.6000	+20.930%	3	1,563	-87.308%
2026-06-25	2.5500	2.5500	1.9200	2.1500	-23.214%	271	1,563	-84.651%
2026-06-24	2.8900	2.8900	2.8000	2.8000	-21.127%	11	1,322	-88.214%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+7.251%	15	1,318	-90.704%
2026-06-22	3.5000	4.1500	3.3100	3.3100	-3.779%	42	1,303	-90.030%
2026-06-18	3.4400	3.4400	3.4400	3.4400	+5.846%	7	1,305	-90.407%
2026-06-17	3.5000	3.5000	2.7000	3.2500	-20.732%	30	1,305	-89.846%
2026-06-16	4.2400	4.2400	4.1000	4.1000	-7.865%	11	1,305	-91.951%
2026-06-15	3.4600	4.5000	3.4600	4.4500	+49.329%	50	1,121	-92.584%
2026-06-12	3.0000	3.2000	2.8000	2.9800	-16.056%	159	1,121	-88.926%
2026-06-11	3.5500	3.6000	2.8800	3.5500	-15.476%	12	1,121	-90.704%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-7.692%	5	1,114	-92.143%
2026-06-09	5.1100	5.5500	4.4000	4.5500	+2.247%	32	1,109	-92.747%
2026-06-08	4.3000	4.6500	4.3000	4.4500	+5.952%	66	1,121	-92.584%
2026-06-05	6.0500	6.2300	4.2000	4.2000	-30.693%	246	1,061	-92.143%
2026-06-04	4.1500	6.7500	4.1500	6.0600	+74.138%	95	916	-94.554%
2026-06-03	3.1500	3.4800	3.1500	3.4800	-13.648%	52	890	-90.517%
2026-06-02	4.0300	4.0300	4.0300	4.0300	-12.581%	1	888	-91.811%
2026-06-01	4.8000	5.0000	4.5500	4.6100	+15.250%	37	888	-92.842%
2026-05-29	3.5500	4.2000	3.1500	4.0000	+33.333%	31	859	-91.750%
2026-05-28	2.7000	3.0000	2.7000	3.0000	+25.000%	51	856	-89.000%
2026-05-27	1.8400	2.9000	1.8400	2.4000	+50.000%	40	816	-86.250%
2026-05-26	1.6000	1.6600	1.6000	1.6000	+14.286%	26	804	-79.375%
2026-05-22	1.7000	1.7000	1.4000	1.4000	-33.962%	9	781	-76.429%
2026-05-21	1.6900	2.1200	1.6900	2.1200	+26.190%	2	775	-84.434%
2026-05-20	1.7000	2.5400	1.5000	1.6800	-20.000%	43	775	-80.357%
2026-05-19	2.6500	2.6500	2.1000	2.1000	-3.226%	47	699	-84.286%
2026-05-18	2.4000	2.4000	2.1700	2.1700	+0.930%	3	699	-84.793%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+1.415%	1	699	-84.651%
2026-05-14	2.1000	2.2000	2.1000	2.1200	+21.143%	7	698	-84.434%
2026-05-13	1.9000	1.9000	1.7500	1.7500	-12.500%	16	691	-81.143%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-16.318%	1	691	-83.500%
2026-05-11	2.3800	2.5500	2.3300	2.3900	+12.207%	11	691	-86.192%
2026-05-08	2.5000	2.5400	1.8000	2.1300	-22.545%	42	691	-84.507%
2026-05-07	2.8000	2.8000	2.7500	2.7500	-14.063%	16	694	-88.000%
2026-05-06	3.2000	3.2000	2.9500	3.2000	0.000%	32	692	-89.688%
2026-05-05	4.1200	4.2900	3.2000	3.2000	+0.313%	3	704	-89.688%
2026-05-04	3.8000	3.9000	3.0000	3.1900	-0.623%	78	705	-89.655%
2026-05-01	3.0600	3.3000	2.7500	3.2100	+24.903%	17	643	-89.720%
2026-04-30	2.4800	2.9200	2.2300	2.5700	+4.049%	27	643	-87.160%
2026-04-29	2.5100	2.5100	2.2500	2.4700	-6.792%	85	641	-86.640%
2026-04-28	2.2400	2.8500	2.2400	2.6500	-23.188%	10	638	-87.547%
2026-04-27	3.1500	3.7300	3.1500	3.4500	+17.347%	9	632	-90.435%
2026-04-24	2.8800	2.9400	2.4700	2.9400	+8.889%	10	632	-88.776%
2026-04-23	3.4100	3.4100	2.7000	2.7000	-27.027%	3	630	-87.778%
2026-04-22	3.6600	3.7000	3.6600	3.7000	+10.119%	843	633	-91.081%
2026-04-21	4.1000	4.1000	3.3600	3.3600	-6.667%	2	1,263	-90.179%
2026-04-17	4.2500	4.2500	3.6000	3.6000	-6.494%	2	1,263	-90.833%
2026-04-16	3.9100	4.0000	3.7900	3.8500	+4.054%	12	1,263	-91.429%
2026-04-15	3.7500	3.7500	3.7000	3.7000	+10.448%	10	1,262	-91.081%
2026-04-14	2.8500	3.3500	2.8500	3.3500	+19.643%	21	1,257	-90.149%
2026-04-13	2.2500	2.8000	2.2500	2.8000	+30.233%	28	1,252	-88.214%
2026-04-10	2.2000	2.2000	2.1500	2.1500	-18.561%	17	1,239	-84.651%
2026-04-08	3.1300	3.2000	2.6400	2.6400	+4.348%	10	1,237	-87.500%
2026-04-07	2.5300	2.5300	2.5300	2.5300	+25.248%	1	1,234	-86.957%
2026-04-02	2.0200	2.0200	2.0200	2.0200	-23.774%	1	1,233	-83.663%
2026-04-01	2.5600	2.6500	2.5600	2.6500	+10.417%	2	1,233	-87.547%
2026-03-31	1.9200	2.4500	1.9200	2.4000	+35.593%	14	1,233	-86.250%
2026-03-30	1.7700	1.7700	1.7700	1.7700	-2.210%	1	1,234	-81.356%
2026-03-27	1.8600	1.8600	1.8100	1.8100	-9.500%	14	1,234	-81.768%
2026-03-26	1.9900	2.0000	1.9900	2.0000	-29.329%	17	1,222	-83.500%
2026-03-25	2.7600	2.8800	2.7600	2.8300	+2.909%	8	1,209	-88.339%
2026-03-19	2.8000	2.8000	2.7500	2.7500	-16.667%	2	1,208	-88.000%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,208	-90.000%
2026-03-17	3.2500	3.5000	3.0000	3.0000	+4.167%	446	1,207	-89.000%
2026-03-16	2.8800	2.8800	2.8800	2.8800	+10.769%	10	761	-88.542%
2026-03-13	3.0000	3.0000	2.6000	2.6000	-18.750%	377	751	-87.308%
2026-03-11	3.0700	3.6900	3.0700	3.2000	0.000%	5	558	-89.688%
2026-03-09	2.9000	3.2500	2.9000	3.2000	-15.789%	3	561	-89.688%
2026-03-06	3.6500	3.8000	3.6500	3.8000	-16.667%	2	564	-91.316%
2026-03-05	4.5600	4.5600	4.5600	4.5600	+8.571%	1	565	-92.763%
2026-03-04	4.7000	4.7000	4.1000	4.2000	+1.205%	16	564	-92.143%
2026-03-03	3.5000	4.2500	3.5000	4.1500	-2.810%	4	564	-92.048%
2026-03-02	4.2200	4.3500	4.2200	4.2700	+6.750%	17	567	-92.272%
2026-02-27	4.1100	4.1100	4.0000	4.0000	-11.111%	6	576	-91.750%
2026-02-25	4.2100	4.5000	4.2100	4.5000	+6.132%	4	577	-92.667%
2026-02-24	4.2000	4.5000	4.2000	4.2400	-13.646%	6	577	-92.217%
2026-02-20	4.9000	5.0000	4.7600	4.9100	+2.292%	28	574	-93.279%
2026-02-19	5.0000	5.0000	4.8000	4.8000	-1.031%	2	574	-93.125%
2026-02-18	5.0000	5.0000	4.8500	4.8500	+5.435%	2	573	-93.196%
2026-02-17	4.5500	4.6900	4.5500	4.6000	+8.491%	4	573	-92.826%
2026-02-13	4.5000	4.9800	3.5000	4.2400	+14.595%	93	573	-92.217%
2026-02-12	4.0000	4.0000	3.5000	3.7000	-15.909%	49	573	-91.081%
2026-02-11	4.0000	4.5200	4.0000	4.4000	-21.429%	9	582	-92.500%
2026-02-10	5.6900	6.5000	5.6000	5.6000	+16.667%	5	574	-94.107%
2026-02-09	4.0100	5.0500	4.0100	4.8000	-3.030%	4	572	-93.125%
2026-02-06	7.7500	7.7500	4.5000	4.9500	-27.206%	47	569	-93.333%
2026-02-05	6.7000	6.8300	6.4700	6.8000	-1.163%	22	583	-95.147%
2026-02-04	7.0500	7.0500	6.0000	6.8800	-21.371%	11	581	-95.203%
2026-02-03	9.2000	9.2000	7.6500	8.7500	-6.915%	23	587	-96.229%
2026-02-02	9.9900	10.1600	9.4000	9.4000	-5.433%	31	597	-96.489%
2026-01-30	11.0000	11.2500	9.9400	9.9400	-20.161%	14	607	-96.680%
2026-01-29	12.4500	12.4500	12.4500	12.4500	-0.638%	7	613	-97.349%
2026-01-28	12.7000	12.7700	12.5300	12.5300	-6.072%	12	620	-97.366%
2026-01-27	12.7100	13.4400	12.5000	13.3400	-21.344%	36	616	-97.526%
2026-01-26	15.8300	16.9600	15.8300	16.9600	-3.086%	17	621	-98.054%
2026-01-23	17.5000	17.5000	17.5000	17.5000	+4.478%	10	605	-98.114%
2026-01-22	16.5500	16.7500	16.0000	16.7500	+4.688%	14	601	-98.030%
2026-01-21	18.9000	18.9000	16.0000	16.0000	-21.221%	17	611	-97.938%
2026-01-20	20.6200	21.1800	20.3100	20.3100	-9.733%	8	620	-98.375%
2026-01-16	20.8100	22.5000	20.6000	22.5000	+0.536%	27	619	-98.533%
2026-01-15	25.4900	25.4900	21.3200	22.3800	-22.960%	23	619	-98.525%
2026-01-14	29.0500	29.0500	29.0500	29.0500	-9.867%	1	624	-98.864%
2026-01-13	28.2200	32.7000	28.2200	32.2300	+23.487%	82	623	-98.976%
2026-01-12	28.0500	28.2200	25.9800	26.1000	-2.247%	45	631	-98.736%
2026-01-09	29.2500	29.2500	26.7000	26.7000	-12.916%	41	641	-98.764%
2026-01-08	30.0000	31.1000	30.0000	30.6600	-2.975%	6	606	-98.924%
2026-01-07	30.5000	31.7500	30.3000	31.6000	+7.119%	40	604	-98.956%
2026-01-06	27.0000	29.5000	26.9600	29.5000	+8.456%	12	614	-98.881%
2026-01-05	27.2700	27.3000	26.4000	27.2000	+7.723%	11	614	-98.787%
2026-01-02	23.5000	25.2500	23.3500	25.2500	+9.355%	119	614	-98.693%
2025-12-31	21.7000	23.0900	21.7000	23.0900	-4.547%	5	520	-98.571%
2025-12-30	23.5500	24.1900	23.5500	24.1900	+1.853%	2	520	-98.636%
2025-12-29	20.5500	23.7500	20.5500	23.7500	-0.210%	2	518	-98.611%
2025-12-23	23.8000	23.8000	23.8000	23.8000	-4.800%	1	518	-98.613%
2025-12-22	27.0000	27.0000	25.0000	25.0000	-0.912%	2	517	-98.680%
2025-12-19	25.2300	25.2300	25.2300	25.2300	+0.920%	3	519	-98.692%
2025-12-18	25.5200	29.0900	25.0000	25.0000	+16.822%	104	519	-98.680%
2025-12-16	21.4000	21.4000	21.4000	21.4000	-8.936%	1	552	-98.458%
2025-12-15	20.6000	24.1000	20.6000	23.5000	-2.206%	5	552	-98.596%
2025-12-12	24.0100	24.0500	23.7300	24.0300	-17.337%	42	551	-98.627%
2025-12-10	27.4100	30.0000	27.4100	29.0700	+0.241%	5	566	-98.865%
2025-12-08	28.1000	29.0000	28.1000	29.0000	+3.387%	4	561	-98.862%
2025-12-05	28.7400	29.2500	27.3200	28.0500	+14.959%	39	557	-98.824%
2025-12-04	24.4000	24.4000	24.4000	24.4000	-7.925%	1	556	-98.648%
2025-12-03	26.5000	26.5000	26.5000	26.5000	+1.533%	1	555	-98.755%
2025-12-01	21.7500	26.1000	21.7500	26.1000	+13.478%	6	555	-98.736%
2025-11-28	21.0400	23.5000	20.9700	23.0000	+10.048%	15	553	-98.565%
2025-11-26	24.2400	24.4900	20.6000	20.9000	-3.731%	14	562	-98.421%
2025-11-25	21.7100	21.7100	21.7100	21.7100	+37.405%	1	562	-98.480%
2025-11-21	15.6000	15.8000	15.6000	15.8000	-8.246%	2	562	-97.911%
2025-11-20	17.2200	17.2200	17.2200	17.2200	+4.048%	2	562	-98.084%
2025-11-19	15.8500	16.5500	14.4000	16.5500	+0.792%	3	562	-98.006%
2025-11-18	15.2000	16.4500	15.0000	16.4200	-4.535%	4	563	-97.990%
2025-11-17	17.4500	17.4500	17.2000	17.2000	-4.444%	2	564	-98.081%
2025-11-14	18.0000	18.0000	18.0000	18.0000	+5.882%	10	565	-98.167%
2025-11-13	17.7000	17.7000	17.0000	17.0000	-15.000%	2	555	-98.059%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-9.091%	10	555	-98.350%
2025-11-11	22.3000	22.3000	22.0000	22.0000	+5.163%	4	546	-98.500%
2025-11-10	21.2300	22.3000	20.9200	20.9200	+19.543%	664	544	-98.423%
2025-11-07	15.7600	17.5000	14.6500	17.5000	+6.061%	10	233	-98.114%
2025-11-06	17.1500	17.1500	16.5000	16.5000	-17.500%	111	226	-98.000%
2025-11-05	18.7500	20.0000	18.7500	20.0000	+15.942%	5	221	-98.350%
2025-11-04	17.7000	17.7000	17.2500	17.2500	-18.632%	4	225	-98.087%
2025-11-03	23.5000	23.5000	20.2500	21.2000	-6.195%	33	231	-98.443%
2025-10-31	25.4600	28.5800	22.4000	22.6000	+6.353%	127	231	-98.540%
2025-10-30	21.2000	21.2500	21.0000	21.2500	-11.458%	15	175	-98.447%
2025-10-29	23.9300	24.0000	23.9300	24.0000	-6.578%	3	175	-98.625%
2025-10-27	25.3000	25.6900	25.3000	25.6900	+31.879%	3	179	-98.715%
2025-10-22	21.3500	21.3500	18.7700	19.4800	-11.010%	6	179	-98.306%
2025-10-20	21.4500	21.8900	21.4500	21.8900	+8.366%	4	179	-98.492%
2025-10-16	20.1600	20.2000	20.1600	20.2000	0.000%	12	181	-98.366%
2025-10-15	21.0000	21.0000	20.0000	20.2000	+1.101%	7	173	-98.366%
2025-10-14	20.0000	21.0000	19.7400	19.9800	-7.628%	31	176	-98.348%
2025-10-13	21.4000	21.6300	21.4000	21.6300	-4.122%	20	145	-98.474%
2025-10-10	22.5600	22.5600	22.5600	22.5600	-8.848%	10	125	-98.537%
2025-10-09	24.5000	24.7500	24.5000	24.7500	+12.500%	11	120	-98.667%
2025-10-08	22.0000	22.0000	20.9000	22.0000	-6.898%	6	111	-98.500%
2025-10-07	23.6300	23.6300	23.6300	23.6300	+0.553%	2	107	-98.603%
2025-10-06	23.5000	23.5000	23.5000	23.5000	-6.000%	1	107	-98.596%
2025-10-03	23.7000	25.0000	23.7000	25.0000	+16.932%	13	107	-98.680%
2025-10-02	23.0500	23.4600	21.3000	21.3800	-8.043%	14	99	-98.457%
2025-10-01	24.9300	24.9300	23.0000	23.2500	-26.401%	37	91	-98.581%
2025-09-25	31.5000	31.5900	31.5000	31.5900	-4.273%	50	57	-98.955%
2025-09-23	33.0000	33.0000	33.0000	33.0000	-23.256%	1	16	-99.000%
2025-09-22	43.0000	43.0000	43.0000	43.0000	-4.444%	1	15	-99.233%
2025-09-19	42.8000	45.0000	41.0000	45.0000	0.000%	16	0	-99.267%

.dark-mode .Pp17yW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp17yW{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115C420RDDT Jan 15 2027 420.00 Call (RDDT270115C00420000)option OPRA

RDDT20270115C420
RDDT Jan 15 2027 420.00 Call (RDDT270115C00420000)
option OPRA