Dark

RDDT20270115P110
RDDT Jan 15 2027 110.00 Put (RDDT270115P00110000)
option OPRA

EOD

Sep 17, 2026

4.58+8.531%(+0.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0900	5.0900	4.5800	4.5800	+8.531%	9	776	0.000%
2026-09-15	4.2200	4.2200	4.2200	4.2200	+12.533%	5	769	+8.531%
2026-09-14	3.7500	3.7900	3.7500	3.7500	-22.680%	6	769	+22.133%
2026-09-10	6.2000	6.2000	4.6000	4.8500	-3.000%	24	775	-5.567%
2026-09-08	5.0000	5.0000	5.0000	5.0000	+2.041%	1	761	-8.400%
2026-09-04	5.0000	5.0000	4.8500	4.9000	-2.000%	5	758	-6.531%
2026-09-02	5.0000	5.0000	5.0000	5.0000	-5.660%	1	758	-8.400%
2026-08-26	4.6000	5.3000	4.6000	5.3000	+6.000%	3	758	-13.585%
2026-08-25	5.6000	5.6000	5.0000	5.0000	-19.485%	11	755	-8.400%
2026-08-24	6.2100	6.2100	6.2100	6.2100	+1.803%	10	763	-26.248%
2026-08-21	6.0000	6.1000	6.0000	6.1000	-15.278%	2	773	-24.918%
2026-08-20	6.8300	7.5000	6.8300	7.2000	+19.008%	13	773	-36.389%
2026-08-19	5.8500	6.0500	5.8500	6.0500	+7.080%	2	768	-24.298%
2026-08-18	5.0000	5.6500	5.0000	5.6500	+24.176%	3	767	-18.938%
2026-08-17	4.0800	4.5500	4.0800	4.5500	+13.184%	13	765	+0.659%
2026-08-14	4.0000	4.0500	3.7500	4.0200	-33.000%	19	753	+13.930%
2026-08-13	6.5000	6.5000	6.0000	6.0000	-12.791%	3	764	-23.667%
2026-08-12	6.8800	6.8800	6.8800	6.8800	+5.846%	2	763	-33.430%
2026-08-11	6.4700	6.5000	6.4700	6.5000	-3.988%	3	761	-29.538%
2026-08-10	6.7700	6.7700	6.7700	6.7700	+0.744%	1	761	-32.349%
2026-08-07	7.3500	7.3500	6.7200	6.7200	-13.290%	9	762	-31.845%
2026-08-05	8.1500	8.1500	7.4000	7.7500	-4.908%	3	767	-40.903%
2026-08-04	8.1500	8.1500	8.1500	8.1500	-1.332%	1	766	-43.804%
2026-08-03	10.0300	10.2100	8.2600	8.2600	-24.909%	36	765	-44.552%
2026-07-31	9.8500	12.2000	9.7200	11.0000	+62.482%	117	749	-58.364%
2026-07-27	6.9200	6.9200	6.7700	6.7700	-18.532%	2	672	-32.349%
2026-07-23	8.2600	8.3100	8.2600	8.3100	+0.727%	5	673	-44.886%
2026-07-22	8.5600	8.7500	8.2500	8.2500	+25.954%	8	673	-44.485%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+5.645%	4	668	-30.076%
2026-07-15	6.2000	6.2000	6.2000	6.2000	+3.333%	25	664	-26.129%
2026-07-07	6.3000	6.3000	6.0000	6.0000	-6.250%	34	639	-23.667%
2026-07-01	6.7500	6.7500	6.3700	6.4000	-33.124%	58	614	-28.438%
2026-06-29	9.5700	9.5700	9.5700	9.5700	-3.819%	5	622	-52.142%
2026-06-26	9.9500	9.9500	9.9500	9.9500	-8.716%	1	622	-53.970%
2026-06-24	11.0500	11.0500	10.9000	10.9000	+10.660%	51	623	-57.982%
2026-06-23	9.2500	9.8500	9.2500	9.8500	+11.932%	2	622	-53.503%
2026-06-15	8.9000	9.2500	8.8000	8.8000	-1.676%	3	620	-47.955%
2026-06-09	9.5500	9.5500	8.9000	8.9500	-10.945%	14	620	-48.827%
2026-06-05	9.7700	10.0500	9.7700	10.0500	+16.454%	3	608	-54.428%
2026-06-04	8.9500	9.0000	8.6300	8.6300	-17.810%	19	608	-46.929%
2026-06-03	10.4000	10.5000	10.4000	10.5000	+7.143%	2	614	-56.381%
2026-06-02	9.5000	9.8000	9.5000	9.8000	+14.889%	17	614	-53.265%
2026-06-01	8.5300	8.5300	8.5300	8.5300	-7.283%	1	597	-46.307%
2026-05-29	9.1000	9.2000	8.8800	9.2000	-14.419%	14	598	-50.217%
2026-05-28	10.9900	11.4000	10.7500	10.7500	-10.788%	14	590	-57.395%
2026-05-27	13.4900	13.4900	12.0000	12.0500	-10.741%	7	588	-61.992%
2026-05-22	14.0100	14.0100	13.5000	13.5000	+12.500%	4	586	-66.074%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-8.397%	1	588	-61.833%
2026-05-20	13.2300	13.2800	12.7400	13.1000	+18.659%	508	588	-65.038%
2026-05-15	11.0400	11.0400	11.0400	11.0400	-7.615%	4	161	-58.514%
2026-05-12	11.9500	11.9500	11.9500	11.9500	+3.913%	1	161	-61.674%
2026-05-08	11.0000	11.5000	10.6900	11.5000	+7.176%	6	161	-60.174%
2026-05-07	10.7500	10.7500	10.6200	10.7300	+5.093%	4	163	-57.316%
2026-05-06	10.7700	10.7700	10.2100	10.2100	+4.184%	8	160	-55.142%
2026-05-05	9.8000	9.8000	9.8000	9.8000	-5.314%	1	157	-53.265%
2026-05-04	10.3500	10.3500	10.3500	10.3500	+3.500%	1	156	-55.749%
2026-05-01	11.9500	11.9500	10.0000	10.0000	-31.507%	12	159	-54.200%
2026-04-30	15.0500	15.1000	14.6000	14.6000	-3.630%	4	159	-68.630%
2026-04-29	15.6000	15.6000	15.1300	15.1500	+20.813%	3	155	-69.769%
2026-04-27	12.8000	12.8000	12.4000	12.5400	-0.080%	7	152	-63.477%
2026-04-21	12.5500	12.5500	12.5500	12.5500	+1.210%	1	144	-63.506%
2026-04-20	11.9500	12.4000	11.9500	12.4000	+2.058%	3	144	-63.065%
2026-04-17	12.1500	12.1500	12.1500	12.1500	-13.214%	2	144	-62.305%
2026-04-15	14.0000	14.0000	14.0000	14.0000	-7.895%	2	146	-67.286%
2026-04-14	15.2000	15.2000	15.2000	15.2000	-20.210%	1	144	-69.868%
2026-04-09	18.1800	19.0500	18.1800	19.0500	+16.871%	12	145	-75.958%
2026-04-08	16.3000	16.3000	16.3000	16.3000	-13.757%	1	148	-71.902%
2026-04-07	18.9000	18.9000	18.9000	18.9000	+0.532%	1	147	-75.767%
2026-04-06	18.7800	18.8000	18.7800	18.8000	-21.273%	25	148	-75.638%
2026-03-30	23.8800	23.8800	23.8800	23.8800	+2.754%	2	125	-80.821%
2026-03-27	23.3500	23.3500	23.2400	23.2400	+10.931%	3	126	-80.293%
2026-03-26	19.4700	20.9500	19.4700	20.9500	+13.243%	2	123	-78.138%
2026-03-23	18.2500	18.5000	18.2500	18.5000	-0.698%	3	123	-75.243%
2026-03-17	17.7500	18.6300	17.7500	18.6300	-5.909%	10	125	-75.416%
2026-03-16	19.9700	20.0000	19.8000	19.8000	-7.390%	6	135	-76.869%
2026-03-13	21.3800	21.3800	21.3800	21.3800	+1.087%	1	134	-78.578%
2026-03-12	20.5000	21.3100	20.2300	21.1500	+1.196%	7	133	-78.345%
2026-03-11	21.1000	21.1000	20.9000	20.9000	-0.476%	2	131	-78.086%
2026-03-09	21.3200	21.3200	21.0000	21.0000	+6.383%	2	131	-78.190%
2026-03-06	20.0500	20.0500	19.7400	19.7400	+7.987%	2	131	-76.798%
2026-02-25	18.5500	19.0100	18.2800	18.2800	-3.789%	68	132	-74.945%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-9.739%	1	132	-75.895%
2026-02-13	21.0000	21.0500	20.9600	21.0500	-8.478%	5	133	-78.242%
2026-02-12	22.0000	23.5500	22.0000	23.0000	+10.843%	24	133	-80.087%
2026-02-09	20.4500	20.7500	20.4500	20.7500	+6.410%	2	121	-77.928%
2026-02-06	18.0000	19.5000	17.9500	19.5000	+6.557%	5	122	-76.513%
2026-02-05	18.3300	18.3300	18.3000	18.3000	+8.799%	3	121	-74.973%
2026-02-04	16.8200	16.8200	16.8200	16.8200	+50.179%	1	118	-72.771%
2026-01-28	11.2000	11.2000	11.2000	11.2000	+24.861%	1	117	-59.107%
2026-01-20	8.9700	8.9700	8.9700	8.9700	+24.930%	50	116	-48.941%
2026-01-14	7.2000	7.2000	7.1800	7.1800	+2.865%	30	66	-36.212%
2026-01-06	6.9800	6.9800	6.9800	6.9800	-28.041%	2	66	-34.384%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-34.680%	1	66	-52.784%
2025-11-07	14.8500	14.8500	14.8500	14.8500	+14.231%	10	66	-69.158%
2025-11-03	12.5000	13.0000	12.5000	13.0000	-9.154%	30	35	-64.769%
2025-10-16	14.3500	14.3500	14.3100	14.3100	-0.763%	20	35	-67.994%
2025-10-06	14.4200	14.4200	14.4200	14.4200	+4.342%	1	55	-68.239%
2025-10-03	13.8200	13.8200	13.8200	13.8200	-5.342%	1	55	-66.860%
2025-10-01	14.6000	14.6000	14.6000	14.6000	+20.961%	1	54	-68.630%
2025-09-23	11.6800	12.0700	11.6800	12.0700	+23.163%	2	54	-62.055%
2025-09-18	9.8000	9.8000	9.8000	9.8000	-12.734%	1	53	-53.265%
2025-09-17	11.2300	11.2300	11.2300	11.2300	+9.348%	1	54	-59.216%
2025-09-16	10.3000	10.3000	10.2700	10.2700	-15.889%	2	55	-55.404%
2025-09-15	12.2100	12.2100	12.2100	12.2100	+22.100%	1	55	-62.490%
2025-09-11	10.7000	10.7000	10.0000	10.0000	-7.493%	3	55	-54.200%
2025-09-10	10.6400	10.8100	10.6400	10.8100	-10.661%	2	54	-57.632%
2025-08-28	12.1000	12.1000	12.1000	12.1000	-8.264%	5	54	-62.149%
2025-08-22	13.1900	13.1900	13.1900	13.1900	+1.462%	2	59	-65.277%
2025-08-21	13.0000	13.0000	13.0000	13.0000	-3.346%	5	59	-64.769%
2025-08-20	14.0000	14.0000	13.4500	13.4500	+18.086%	10	54	-65.948%
2025-08-18	11.3900	11.3900	11.3900	11.3900	-2.650%	1	49	-59.789%
2025-08-14	11.6800	11.7000	11.6800	11.7000	-2.092%	20	49	-60.855%
2025-08-12	12.0500	12.0500	11.9500	11.9500	-2.209%	4	31	-61.674%
2025-08-07	12.2200	12.2200	12.2200	12.2200	-6.503%	1	30	-62.520%
2025-08-05	12.6900	13.0700	12.6900	13.0700	-0.229%	9	29	-64.958%
2025-08-04	13.1000	13.1000	13.1000	13.1000	-9.655%	1	34	-65.038%
2025-08-01	15.7700	16.5900	14.5000	14.5000	-28.324%	5	35	-68.414%
2025-07-31	20.2300	20.2300	20.2300	20.2300	-8.254%	1	40	-77.360%
2025-07-30	22.4700	22.4700	22.0500	22.0500	-11.800%	2	39	-79.229%
2025-07-16	25.0000	25.0000	25.0000	25.0000	+1.420%	5	38	-81.680%
2025-07-10	24.6500	24.6500	24.6500	24.6500	-11.171%	3	43	-81.420%
2025-06-20	27.7500	27.7500	27.7500	27.7500	+2.399%	10	40	-83.495%
2025-06-17	27.1000	27.1000	27.1000	27.1000	-16.332%	1	45	-83.100%
2025-06-06	32.9600	32.9600	32.3900	32.3900	-0.705%	8	46	-85.860%
2025-06-05	32.5100	32.6200	32.5100	32.6200	-6.129%	2	45	-85.960%
2025-05-29	37.0000	37.0000	33.8500	34.7500	-2.113%	6	45	-86.820%
2025-05-19	35.5000	35.5000	35.5000	35.5000	+5.655%	5	45	-87.099%
2025-05-15	33.7000	33.7000	33.6000	33.6000	+7.451%	2	40	-86.369%
2025-05-14	30.5200	31.2700	30.4000	31.2700	-9.231%	12	40	-85.353%
2025-05-02	35.0000	35.0000	33.5000	34.4500	-15.976%	8	36	-86.705%
2025-04-15	41.0000	41.0000	41.0000	41.0000	+5.290%	5	34	-88.829%
2025-04-09	39.9000	39.9000	38.9400	38.9400	-12.000%	2	29	-88.238%
2025-04-08	44.0000	45.1500	44.0000	44.2500	+8.191%	3	30	-89.650%
2025-04-03	40.9000	40.9000	40.9000	40.9000	+2.250%	5	30	-88.802%
2025-03-31	40.0000	40.0000	40.0000	40.0000	+25.549%	2	30	-88.550%
2025-03-24	31.8600	31.8600	31.8600	31.8600	-12.231%	1	28	-85.625%
2025-03-19	36.3000	36.4400	35.7300	36.3000	-1.626%	10	27	-87.383%
2025-03-18	36.3000	37.0000	36.3000	36.9000	+53.176%	3	25	-87.588%
2025-03-04	24.0900	24.0900	24.0900	24.0900	+27.528%	2	24	-80.988%
2025-02-13	18.8900	18.8900	18.8900	18.8900	+11.445%	1	25	-75.754%
2025-02-07	16.9500	16.9500	16.9500	16.9500	-10.648%	8	25	-72.979%
2025-02-03	18.9700	18.9700	18.9700	18.9700	-7.418%	3	29	-75.857%
2025-01-22	20.4700	20.4900	20.4700	20.4900	-13.362%	4	32	-77.648%
2025-01-14	23.6500	23.6500	23.6500	23.6500	-3.862%	1	28	-80.634%
2024-12-30	24.6000	24.6000	24.6000	24.6000	+2.159%	2	28	-81.382%
2024-12-12	24.5000	24.5000	24.0800	24.0800	-12.213%	3	26	-80.980%
2024-11-22	27.4300	27.4300	27.4300	27.4300	+1.593%	2	23	-83.303%
2024-11-21	27.0000	27.0000	27.0000	27.0000	-19.475%	3	22	-83.037%
2024-11-01	33.5300	33.5300	33.5300	33.5300	+3.488%	2	22	-86.341%
2024-10-31	32.2700	32.4000	32.2700	32.4000	+0.341%	40	21	-85.864%
2024-10-30	32.9000	32.9000	32.2700	32.2900	0.000%	9	9	-85.816%

.dark-mode .HDYHjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDYHjt{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P110RDDT Jan 15 2027 110.00 Put (RDDT270115P00110000)option OPRA

RDDT20270115P110
RDDT Jan 15 2027 110.00 Put (RDDT270115P00110000)
option OPRA