Dark

RDDT20270115P105
RDDT Jan 15 2027 105.00 Put (RDDT270115P00105000)
option OPRA

EOD

Sep 17, 2026

3.55+13.419%(+0.42)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9500	3.9500	3.5500	3.5500	+13.419%	242	634	0.000%
2026-09-16	3.2600	3.2600	3.1300	3.1300	-9.275%	3	486	+13.419%
2026-09-15	3.4500	3.4500	3.4500	3.4500	-4.167%	1	485	+2.899%
2026-09-11	3.8200	3.8200	3.6000	3.6000	-9.091%	5	484	-1.389%
2026-09-10	4.2000	5.1500	3.9000	3.9600	-16.632%	242	485	-10.354%
2026-09-09	4.8000	5.0500	4.7500	4.7500	0.000%	155	518	-25.263%
2026-09-08	3.9800	4.7500	3.9500	4.7500	+22.423%	153	458	-25.263%
2026-09-04	3.8800	3.8800	3.8800	3.8800	+7.778%	1	305	-8.505%
2026-09-03	3.6300	3.7300	3.6000	3.6000	-10.000%	8	305	-1.389%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-20.792%	1	307	-11.250%
2026-09-01	5.0500	5.0500	5.0500	5.0500	+12.723%	1	307	-29.703%
2026-08-25	4.5500	4.5500	4.4800	4.4800	-16.574%	6	306	-20.759%
2026-08-24	5.3700	5.3700	5.3700	5.3700	-10.500%	5	310	-33.892%
2026-08-20	6.2000	6.2000	6.0000	6.0000	+21.951%	5	315	-40.833%
2026-08-19	4.7300	4.9200	4.7100	4.9200	+27.792%	22	314	-27.846%
2026-08-18	3.8500	3.8500	3.8500	3.8500	+11.594%	3	305	-7.792%
2026-08-17	3.4500	3.4500	3.4500	3.4500	+1.173%	1	302	+2.899%
2026-08-14	3.2700	3.4100	3.0200	3.4100	-38.000%	41	302	+4.106%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-2.655%	1	313	-35.455%
2026-08-10	5.6500	5.6500	5.6500	5.6500	-17.518%	1	312	-37.168%
2026-08-06	6.7200	6.8500	6.6000	6.8500	+9.600%	8	313	-48.175%
2026-08-04	6.9500	7.0000	6.2500	6.2500	-13.194%	4	309	-43.200%
2026-08-03	9.6500	9.6500	7.2000	7.2000	-25.389%	18	311	-50.694%
2026-07-31	8.4500	10.5500	8.4500	9.6500	+66.093%	45	305	-63.212%
2026-07-30	5.8100	5.8100	5.8100	5.8100	+10.667%	2	292	-38.898%
2026-07-29	5.2500	5.2500	5.2500	5.2500	-11.765%	8	293	-32.381%
2026-07-27	5.9500	5.9500	5.9500	5.9500	-17.015%	1	293	-40.336%
2026-07-23	7.1700	7.1700	7.1700	7.1700	-2.316%	20	294	-50.488%
2026-07-22	7.4900	7.4900	7.2500	7.3400	+29.225%	34	314	-51.635%
2026-07-16	5.4400	5.6800	5.4400	5.6800	+26.222%	3	343	-37.500%
2026-07-14	4.9500	4.9500	4.5000	4.5000	-9.274%	2	342	-21.111%
2026-07-13	4.9600	4.9600	4.9600	4.9600	-19.741%	1	341	-28.427%
2026-07-02	6.3000	6.3000	6.0000	6.1800	+9.964%	4	340	-42.557%
2026-07-01	5.5500	5.6200	5.5500	5.6200	-24.967%	231	340	-36.833%
2026-06-30	7.3700	7.4900	7.3700	7.4900	-21.158%	230	490	-52.603%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+23.377%	4	260	-62.632%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-0.130%	1	263	-53.896%
2026-06-09	7.7200	7.7200	7.7100	7.7100	+7.531%	25	263	-53.956%
2026-06-01	7.4200	7.5500	7.1700	7.1700	-12.025%	4	242	-50.488%
2026-05-29	8.4200	8.4200	8.1500	8.1500	-5.780%	2	245	-56.442%
2026-05-28	9.8500	9.8500	8.6500	8.6500	-16.019%	9	243	-58.960%
2026-05-27	11.0000	11.0000	10.3000	10.3000	-15.574%	6	250	-65.534%
2026-05-22	12.0000	12.4100	12.0000	12.2000	+20.197%	22	244	-70.902%
2026-05-13	10.0900	10.1500	10.0900	10.1500	-0.393%	9	222	-65.025%
2026-05-12	10.1900	10.1900	10.1900	10.1900	+7.831%	1	215	-65.162%
2026-05-11	9.8000	9.8000	9.4500	9.4500	-0.526%	52	215	-62.434%
2026-05-08	9.5000	9.5000	9.5000	9.5000	+4.167%	15	171	-62.632%
2026-05-07	9.1200	9.1200	9.1200	9.1200	+7.168%	2	156	-61.075%
2026-05-06	9.1500	9.2800	8.5100	8.5100	+5.978%	24	158	-58.284%
2026-05-05	8.0300	8.0300	8.0300	8.0300	-10.778%	7	150	-55.791%
2026-05-04	9.0200	9.0200	9.0000	9.0000	+4.046%	2	157	-60.556%
2026-05-01	10.5000	10.5000	8.6500	8.6500	-32.157%	15	141	-58.960%
2026-04-30	13.1000	13.1500	12.7500	12.7500	+14.865%	3	141	-72.157%
2026-04-22	11.1000	11.1000	11.1000	11.1000	+3.738%	1	138	-68.018%
2026-04-17	10.7000	10.7000	10.7000	10.7000	-5.310%	8	137	-66.822%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-6.612%	8	145	-68.584%
2026-04-15	12.6500	12.6500	12.1000	12.1000	-20.656%	12	137	-70.661%
2026-04-13	15.3200	15.3200	15.2500	15.2500	-26.718%	2	129	-76.721%
2026-03-30	20.7500	20.8100	20.7500	20.8100	-0.905%	2	127	-82.941%
2026-03-26	17.2700	21.0000	17.2700	21.0000	+19.250%	7	129	-83.095%
2026-03-24	17.6100	17.6100	17.6100	17.6100	+5.449%	4	130	-79.841%
2026-03-23	16.5900	16.7200	16.5900	16.7000	+0.602%	4	134	-78.743%
2026-03-20	16.6000	16.6000	16.6000	16.6000	+1.966%	1	137	-78.614%
2026-03-18	15.8500	16.2800	15.8500	16.2800	+5.032%	5	137	-78.194%
2026-03-17	15.5000	15.5000	15.5000	15.5000	-20.144%	2	133	-77.097%
2026-03-13	19.2700	19.4100	19.2700	19.4100	+3.908%	5	131	-81.710%
2026-03-11	18.6800	18.6800	18.6800	18.6800	+11.856%	1	126	-80.996%
2026-02-27	16.4500	16.7000	16.4500	16.7000	-0.595%	2	125	-78.743%
2026-02-25	16.8600	16.8600	16.8000	16.8000	+1.205%	50	81	-78.869%
2026-02-23	16.6000	16.6000	16.6000	16.6000	-4.102%	2	81	-78.614%
2026-02-19	17.4700	17.4700	17.3100	17.3100	-3.025%	4	81	-79.492%
2026-02-18	17.8500	17.8500	17.8500	17.8500	-13.181%	2	80	-80.112%
2026-02-12	20.6000	20.6000	20.5600	20.5600	+9.478%	25	81	-82.733%
2026-02-09	18.7800	18.7800	18.7800	18.7800	+14.303%	1	56	-81.097%
2026-02-05	16.4300	16.4300	16.4300	16.4300	+4.317%	1	55	-78.393%
2026-02-04	15.7500	15.7500	15.7500	15.7500	+43.182%	2	54	-77.460%
2026-01-30	11.0000	11.0000	11.0000	11.0000	+44.737%	1	52	-67.727%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-45.714%	10	52	-53.289%
2025-11-18	14.0000	14.0000	14.0000	14.0000	+33.971%	1	42	-74.643%
2025-09-25	10.5200	10.5200	10.4500	10.4500	+9.195%	2	43	-66.029%
2025-09-12	9.5700	9.5700	9.5700	9.5700	-10.561%	1	42	-62.905%
2025-09-05	10.6500	10.7000	10.6500	10.7000	-1.835%	6	43	-66.822%
2025-08-19	10.9000	10.9000	10.9000	10.9000	-10.875%	1	43	-67.431%
2025-08-04	12.2300	12.2300	12.2300	12.2300	-2.160%	1	43	-70.973%
2025-08-01	12.5000	12.5000	12.5000	12.5000	-44.097%	1	42	-71.600%
2025-07-16	22.3600	22.3600	22.3600	22.3600	-5.455%	1	42	-84.123%
2025-06-26	23.6500	23.6500	23.6500	23.6500	-5.210%	10	43	-84.989%
2025-06-18	24.9500	24.9500	24.9500	24.9500	-6.799%	20	67	-85.772%
2025-06-17	24.7800	26.7700	24.7800	26.7700	-11.004%	17	67	-86.739%
2025-06-06	30.0800	30.0800	30.0800	30.0800	-2.622%	2	67	-88.198%
2025-05-15	30.8900	30.8900	30.8900	30.8900	+8.386%	30	67	-88.508%
2025-05-14	28.5000	28.5000	28.5000	28.5000	-15.979%	1	37	-87.544%
2025-05-09	33.9200	33.9200	33.9200	33.9200	+2.788%	2	38	-89.534%
2025-05-08	33.0000	33.0000	33.0000	33.0000	-2.941%	1	38	-89.242%
2025-05-07	34.0000	34.0000	34.0000	34.0000	+8.039%	1	39	-89.559%
2025-05-01	31.4700	31.4700	31.4700	31.4700	+4.795%	1	38	-88.719%
2025-04-29	30.0300	30.0300	30.0300	30.0300	-1.799%	1	38	-88.178%
2025-04-28	30.5800	30.5800	30.5800	30.5800	-7.023%	1	38	-88.391%
2025-04-24	32.8900	32.8900	32.8900	32.8900	-1.762%	1	38	-89.206%
2025-04-23	33.4800	33.4800	33.4800	33.4800	-7.971%	1	38	-89.397%
2025-04-22	36.3800	36.3800	36.3800	36.3800	-8.982%	1	38	-90.242%
2025-04-21	39.9700	39.9700	39.9700	39.9700	+5.267%	1	38	-91.118%
2025-04-14	37.9700	37.9700	37.9700	37.9700	+5.766%	1	38	-90.651%
2025-04-09	41.3400	41.3500	35.9000	35.9000	-15.609%	4	38	-90.111%
2025-04-08	42.5400	42.5400	42.5400	42.5400	+29.340%	30	37	-91.655%
2025-04-02	32.8900	32.8900	32.8900	32.8900	-0.273%	1	37	-89.206%
2025-04-01	32.9800	32.9800	32.9800	32.9800	-8.643%	1	37	-89.236%
2025-03-28	33.9200	36.1000	33.9200	36.1000	+22.166%	4	37	-90.166%
2025-03-24	29.5500	29.5500	29.5500	29.5500	-10.725%	1	36	-87.986%
2025-03-18	33.1000	33.1000	33.1000	33.1000	+10.702%	1	36	-89.275%
2025-03-17	29.9000	29.9000	29.9000	29.9000	-7.316%	1	35	-88.127%
2025-03-11	32.2600	32.2600	32.2600	32.2600	-3.210%	1	34	-88.996%
2025-03-10	31.2300	33.3300	31.2300	33.3300	+81.437%	7	34	-89.349%
2025-02-20	18.0000	18.3700	18.0000	18.3700	+21.414%	2	39	-80.675%
2025-02-12	15.1300	15.1300	15.1300	15.1300	+3.418%	1	38	-76.537%
2025-02-10	14.6600	14.6600	14.6300	14.6300	-10.245%	2	37	-75.735%
2025-02-04	16.3800	16.3800	16.3000	16.3000	-41.367%	3	35	-78.221%
2024-11-25	27.7500	27.8000	27.7500	27.8000	+4.906%	2	33	-87.230%
2024-11-22	26.5000	26.5000	26.5000	26.5000	+0.531%	2	32	-86.604%
2024-11-19	26.3600	26.3600	26.3600	26.3600	-4.493%	1	31	-86.533%
2024-11-06	27.6000	27.6000	27.6000	27.6000	-5.802%	1	31	-87.138%
2024-10-31	29.7000	29.7000	29.3000	29.3000	-1.678%	2	30	-87.884%
2024-10-30	29.1000	29.8000	29.1000	29.8000	0.000%	31	30	-88.087%

.dark-mode .jMCX0b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMCX0b{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P105RDDT Jan 15 2027 105.00 Put (RDDT270115P00105000)option OPRA

RDDT20270115P105
RDDT Jan 15 2027 105.00 Put (RDDT270115P00105000)
option OPRA