Dark

RDDT20270115P115
RDDT Jan 15 2027 115.00 Put (RDDT270115P00115000)
option OPRA

EOD

Aug 3, 2026

9.95-25.746%(-3.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.6000	13.6000	9.9500	9.9500	-25.746%	21	26,418	0.000%
2026-07-31	12.3500	14.4000	11.4400	13.4000	+77.955%	57	26,418	-25.746%
2026-07-30	8.0800	8.0800	7.5300	7.5300	-7.266%	14	26,412	+32.138%
2026-07-29	7.5500	8.1200	7.5500	8.1200	+5.181%	50	26,411	+22.537%
2026-07-27	8.3500	8.4500	7.5400	7.7200	-18.737%	60	26,361	+28.886%
2026-07-24	10.2500	10.2500	9.2500	9.5000	-1.145%	9	26,312	+4.737%
2026-07-23	9.5100	9.6100	9.5100	9.6100	-4.378%	5	26,312	+3.538%
2026-07-22	9.9100	10.0500	9.9100	10.0500	+25.625%	7	26,312	-0.995%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-8.780%	1	26,312	+24.375%
2026-07-20	8.7700	8.7700	8.7700	8.7700	+16.933%	2	26,312	+13.455%
2026-07-16	7.5000	7.5000	7.5000	7.5000	+6.838%	1	26,310	+32.667%
2026-07-10	6.7500	7.0500	6.7500	7.0200	-7.510%	21	26,310	+41.738%
2026-07-09	7.5900	7.5900	7.5900	7.5900	-6.296%	1	26,310	+31.094%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+5.195%	1	26,310	+22.840%
2026-07-01	8.3800	8.4300	7.6900	7.7000	-27.700%	24	26,310	+29.221%
2026-06-29	10.5500	10.6500	10.5000	10.6500	-18.391%	52	26,305	-6.573%
2026-06-25	13.2800	13.2800	13.0000	13.0500	+21.395%	13	26,255	-23.755%
2026-06-23	11.0000	11.0000	10.7500	10.7500	-3.587%	2	26,255	-7.442%
2026-06-22	10.5000	11.1500	10.5000	11.1500	+14.125%	5	26,255	-10.762%
2026-06-16	9.7700	9.7700	9.7700	9.7700	-1.213%	1	26,255	+1.842%
2026-06-15	10.6300	10.6300	9.8900	9.8900	-17.583%	5	26,259	+0.607%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+11.628%	1	26,259	-17.083%
2026-06-10	10.7500	10.7500	10.7500	10.7500	-7.725%	5	26,259	-7.442%
2026-06-08	11.6500	11.6500	11.6500	11.6500	0.000%	1	26,259	-14.592%
2026-06-03	11.6500	11.6500	11.6500	11.6500	+1.216%	25	26,259	-14.592%
2026-06-02	11.0500	11.5100	11.0500	11.5100	+16.853%	4	26,234	-13.553%
2026-06-01	10.0000	10.0000	9.8500	9.8500	-7.944%	12	26,234	+1.015%
2026-05-29	10.7000	10.7000	10.2600	10.7000	-14.400%	4	26,236	-7.009%
2026-05-28	13.5000	13.5000	12.5000	12.5000	-9.877%	2	26,238	-20.400%
2026-05-27	13.9700	13.9700	13.8700	13.8700	-15.427%	3	26,238	-28.262%
2026-05-22	16.2500	16.4000	16.2500	16.4000	+11.945%	2	26,238	-39.329%
2026-05-21	14.6500	14.6500	14.6500	14.6500	-1.347%	1	26,238	-32.082%
2026-05-20	14.9000	14.9000	14.8500	14.8500	+6.988%	2	26,238	-32.997%
2026-05-13	13.8800	13.8800	13.8800	13.8800	+1.685%	1	26,238	-28.314%
2026-05-12	12.9500	13.6500	12.9500	13.6500	+11.885%	5	26,238	-27.106%
2026-05-07	12.1500	12.2000	12.1500	12.2000	+5.354%	3	26,238	-18.443%
2026-05-06	11.5800	11.5800	11.5800	11.5800	+6.532%	1	26,237	-14.076%
2026-05-05	10.8000	10.8700	10.8000	10.8700	-3.119%	5	26,237	-8.464%
2026-05-04	11.2500	11.2500	11.2000	11.2200	-5.316%	16	26,241	-11.319%
2026-05-01	13.7000	13.7000	11.5000	11.8500	-28.399%	18	26,239	-16.034%
2026-04-30	16.9200	16.9200	16.5500	16.5500	-4.280%	9	26,239	-39.879%
2026-04-29	17.2900	17.2900	17.2900	17.2900	+2.611%	1	26,231	-42.452%
2026-04-28	17.1500	17.1500	16.5500	16.8500	+18.997%	16	26,231	-40.950%
2026-04-22	14.2200	14.2200	14.1600	14.1600	-2.345%	2	26,230	-29.732%
2026-04-21	14.3000	14.5500	14.3000	14.5000	+5.839%	4	26,230	-31.379%
2026-04-20	13.8500	13.8500	13.7000	13.7000	-1.439%	2	26,230	-27.372%
2026-04-17	13.9000	13.9000	13.9000	13.9000	-12.469%	2	26,230	-28.417%
2026-04-15	15.8500	15.8800	15.8500	15.8800	-6.588%	2	26,230	-37.343%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-9.574%	1	26,230	-41.471%
2026-04-08	18.2500	18.9300	18.2500	18.8000	-29.955%	3	26,230	-47.074%
2026-03-30	26.7500	26.8400	26.7500	26.8400	-1.142%	7	26,230	-62.928%
2026-03-27	26.2300	27.1500	26.2300	27.1500	+7.312%	2	26,229	-63.352%
2026-03-26	25.2800	25.3000	25.2500	25.3000	+24.020%	6	26,229	-60.672%
2026-03-25	20.4000	20.4000	20.4000	20.4000	-4.762%	5	26,230	-51.225%
2026-03-20	21.4200	21.4200	21.4200	21.4200	+3.478%	1	26,230	-53.548%
2026-03-18	20.0000	20.7100	20.0000	20.7000	-5.909%	9	26,230	-51.932%
2026-03-16	22.0000	22.0000	22.0000	22.0000	-4.555%	1	26,230	-54.773%
2026-03-13	23.0500	23.0500	23.0500	23.0500	-5.416%	1	26,230	-56.833%
2026-03-12	24.3700	24.3700	24.3700	24.3700	+2.957%	1	26,230	-59.171%
2026-03-09	23.7500	23.9000	23.6000	23.6700	+17.761%	22	26,230	-57.964%
2026-02-20	20.1000	20.1000	20.1000	20.1000	-9.744%	10	26,230	-50.498%
2026-02-19	21.9200	22.2700	21.9200	22.2700	+1.227%	4	26,230	-55.321%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-5.782%	1	26,229	-54.773%
2026-02-13	23.4400	23.4400	23.3500	23.3500	-11.250%	4	26,229	-57.388%
2026-02-12	26.5000	26.5000	26.3100	26.3100	+13.405%	4	26,229	-62.182%
2026-02-09	23.2000	23.2000	23.2000	23.2000	+2.203%	3	26,229	-57.112%
2026-02-06	20.0100	22.7000	19.9700	22.7000	+6.824%	17	26,229	-56.167%
2026-02-05	20.5500	21.2500	20.2700	21.2500	+4.167%	6	26,227	-53.176%
2026-02-04	20.4000	20.4000	20.4000	20.4000	+56.923%	1	26,225	-51.225%
2026-01-28	12.1600	13.0000	12.1600	13.0000	+4.083%	2	26,225	-23.462%
2026-01-27	11.5000	12.8700	11.5000	12.4900	+28.763%	21	26,225	-20.336%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-7.795%	2	26,221	+2.577%
2026-01-22	10.7800	10.7800	10.5200	10.5200	+6.802%	6	26,222	-5.418%
2026-01-20	9.8200	9.8500	9.8200	9.8500	+23.125%	11	26,222	+1.015%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+3.226%	1	26,222	+24.375%
2026-01-13	7.7500	7.7500	7.7500	7.7500	-9.884%	1	26,222	+28.387%
2026-01-12	8.6500	8.6500	8.6000	8.6000	-1.149%	2	26,222	+15.698%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+6.098%	1	26,222	+14.368%
2026-01-08	7.7000	8.2000	7.7000	8.2000	+2.500%	101	26,222	+21.341%
2026-01-07	8.0500	8.0500	8.0000	8.0000	-4.762%	2	26,167	+24.375%
2026-01-06	8.5000	8.5000	8.4000	8.4000	-5.618%	2	26,167	+18.452%
2026-01-05	8.6000	8.9000	8.6000	8.9000	-3.261%	3	26,167	+11.798%
2026-01-02	9.4000	9.4000	9.2000	9.2000	-20.277%	11	26,167	+8.152%
2025-12-15	11.5400	11.5400	11.5400	11.5400	+4.909%	1	26,166	-13.778%
2025-12-11	11.0000	11.0000	11.0000	11.0000	-5.902%	1	26,166	-9.545%
2025-12-09	11.6900	11.6900	11.6900	11.6900	-1.599%	1	26,166	-14.885%
2025-12-08	11.8800	11.8800	11.8800	11.8800	+4.762%	1	26,166	-16.246%
2025-12-05	11.3400	11.3400	11.3400	11.3400	-12.297%	1	26,165	-12.257%
2025-12-01	12.8500	12.9300	12.8500	12.9300	-3.507%	2	26,165	-23.047%
2025-11-25	13.4000	13.4000	13.4000	13.4000	-20.710%	2	26,165	-25.746%
2025-11-19	17.2000	17.2000	16.9000	16.9000	+8.962%	2	26,165	-41.124%
2025-11-13	15.5100	15.5100	15.5100	15.5100	+16.006%	1	26,166	-35.848%
2025-10-31	12.4000	13.3700	12.4000	13.3700	-2.051%	2	26,166	-25.580%
2025-10-28	13.6500	13.6500	13.6500	13.6500	-17.771%	1	26,166	-27.106%
2025-10-22	16.2500	16.6000	16.1500	16.6000	+7.235%	3	26,166	-40.060%
2025-10-20	15.4800	15.4800	15.4800	15.4800	-5.147%	5	26,166	-35.724%
2025-10-15	16.3200	16.3200	16.3200	16.3200	+0.431%	3	26,171	-39.032%
2025-10-06	16.2500	16.2500	16.2500	16.2500	-1.753%	3	26,174	-38.769%
2025-10-02	16.5400	16.5400	16.5400	16.5400	+2.797%	2	26,175	-39.843%
2025-10-01	15.5700	16.0900	15.5700	16.0900	+25.214%	3	26,175	-38.160%
2025-09-23	12.8500	12.8500	12.8500	12.8500	+2.065%	1	26,175	-22.568%
2025-09-19	12.0500	12.5900	12.0500	12.5900	+13.423%	4	26,175	-20.969%
2025-09-18	10.7000	11.1000	10.7000	11.1000	-3.646%	3	26,175	-10.360%
2025-09-17	11.5200	11.5200	11.5200	11.5200	+0.174%	2	26,175	-13.628%
2025-09-11	11.2000	11.5000	11.2000	11.5000	0.000%	11	26,175	-13.478%
2025-09-10	11.7000	11.7000	11.5000	11.5000	-9.662%	3	26,174	-13.478%
2025-09-09	12.7300	12.7300	12.7300	12.7300	+0.632%	10	26,173	-21.838%
2025-09-08	12.7500	12.7500	12.6500	12.6500	-2.692%	2	26,173	-21.344%
2025-09-05	13.4000	13.4000	13.0000	13.0000	-1.515%	2	26,173	-23.462%
2025-09-04	13.2500	13.2500	13.2000	13.2000	-5.036%	2	26,173	-24.621%
2025-09-03	13.1500	13.9000	13.1000	13.9000	-0.358%	4	26,173	-28.417%
2025-09-02	13.9500	13.9500	13.9500	13.9500	+2.198%	2	26,173	-28.674%
2025-08-29	13.6500	13.7500	13.5500	13.6500	+2.247%	114	26,173	-27.106%
2025-08-28	13.3500	13.3500	13.3500	13.3500	-12.229%	1	26,173	-25.468%
2025-08-27	14.9000	15.2100	14.8500	15.2100	+5.552%	3	26,173	-34.583%
2025-08-26	14.4100	14.4100	14.4100	14.4100	+5.182%	1	26,174	-30.951%
2025-08-22	13.7000	13.7000	13.7000	13.7000	-6.164%	2	26,174	-27.372%
2025-08-21	14.5500	14.6000	14.5500	14.6000	+6.182%	2	26,174	-31.849%
2025-08-19	13.6000	13.8000	13.4000	13.7500	+10.887%	6	26,174	-27.636%
2025-08-18	12.2500	12.5000	12.2500	12.4000	+3.333%	13	26,174	-19.758%
2025-08-15	12.1500	12.1500	12.0000	12.0000	-3.226%	10,001	26,174	-17.083%
2025-08-14	12.3000	13.8500	12.3000	12.4000	-0.800%	8	30,555	-19.758%
2025-08-13	13.2000	13.2000	12.4000	12.5000	-4.215%	54	30,553	-20.400%
2025-08-12	13.3000	13.3000	12.8500	13.0500	-3.046%	63	30,558	-23.755%
2025-08-11	13.5000	13.6500	13.3200	13.4600	-4.876%	71	30,558	-26.077%
2025-08-08	14.0000	14.2200	13.9500	14.1500	-5.351%	53	30,557	-29.682%
2025-08-05	14.3600	14.9500	14.1500	14.9500	+2.048%	17	30,556	-33.445%
2025-08-04	14.8700	14.8700	14.5100	14.6500	-6.688%	72	30,556	-32.082%
2025-08-01	17.0600	17.0600	15.7000	15.7000	-27.146%	22	30,578	-36.624%
2025-07-31	21.5500	21.5500	21.5500	21.5500	-10.729%	1	30,576	-53.828%
2025-07-30	24.2200	24.2200	24.1400	24.1400	+0.249%	2	30,576	-58.782%
2025-07-28	24.4000	24.7900	24.0800	24.0800	-1.311%	140	30,576	-58.679%
2025-07-25	24.6500	24.6500	24.3500	24.4000	-1.454%	4	30,533	-59.221%
2025-07-24	25.3500	25.5000	24.6600	24.7600	-4.586%	196	30,533	-59.814%
2025-07-21	26.0500	26.0500	25.9500	25.9500	-0.154%	2	30,524	-61.657%
2025-07-14	25.7700	25.9900	25.7700	25.9900	-3.741%	5	30,524	-61.716%
2025-07-09	27.0000	27.0000	27.0000	27.0000	+8.565%	500	30,524	-63.148%
2025-07-02	25.2000	25.2000	24.8700	24.8700	-7.889%	15	30,024	-59.992%
2025-07-01	26.9800	27.0000	26.9800	27.0000	-0.074%	6	30,024	-63.148%
2025-06-30	27.0200	27.0200	27.0200	27.0200	-7.148%	10	30,029	-63.175%
2025-06-25	25.9800	29.1000	25.9800	29.1000	-0.953%	34,005	30,029	-65.808%
2025-06-24	29.3800	29.3800	29.3800	29.3800	-3.798%	1	45,024	-66.133%
2025-06-23	30.6000	30.6000	30.5400	30.5400	+0.959%	2	45,025	-67.420%
2025-06-20	29.5000	30.2500	29.5000	30.2500	+1.442%	12	45,025	-67.107%
2025-06-18	29.8200	29.8200	29.8200	29.8200	-6.374%	10	45,025	-66.633%
2025-06-17	33.4000	33.4000	30.2000	31.8500	-9.517%	50	45,025	-68.760%
2025-06-11	35.2000	35.2000	35.2000	35.2000	-2.222%	4	45,025	-71.733%
2025-06-10	36.0000	36.0000	36.0000	36.0000	+3.034%	5	45,025	-72.361%
2025-06-06	35.0000	35.0000	34.9400	34.9400	-4.143%	6	45,025	-71.523%
2025-06-05	36.4500	36.4500	36.4500	36.4500	+2.966%	1	45,025	-72.702%
2025-06-04	35.4000	35.4000	35.4000	35.4000	-13.022%	3	45,024	-71.893%
2025-05-27	40.7000	40.7000	40.7000	40.7000	-3.210%	3	45,024	-75.553%
2025-05-22	42.0500	42.0500	42.0500	42.0500	-0.942%	5	45,024	-76.338%
2025-05-21	42.4500	42.4500	42.4500	42.4500	+7.062%	1	45,024	-76.561%
2025-05-20	39.6500	39.6500	39.6500	39.6500	+5.480%	5	45,024	-74.905%
2025-05-16	37.5900	37.5900	37.5900	37.5900	+2.425%	2	45,019	-73.530%
2025-05-15	36.6000	36.7000	36.6000	36.7000	+10.376%	12	45,019	-72.888%
2025-05-14	34.5000	34.5000	33.0000	33.2500	-16.226%	5	45,019	-70.075%
2025-05-08	39.6900	39.6900	39.6900	39.6900	+1.795%	1	45,019	-74.931%
2025-05-06	38.1200	38.9900	37.3400	38.9900	+5.094%	95	45,019	-74.481%
2025-05-05	37.1000	37.1000	37.1000	37.1000	+2.827%	1	45,018	-73.181%
2025-05-02	36.0100	36.0800	35.9000	36.0800	-1.609%	70	45,018	-72.422%
2025-05-01	36.6700	36.6700	36.6700	36.6700	-8.210%	2	45,000	-72.866%
2025-04-30	39.9500	39.9500	39.9500	39.9500	+11.748%	1	45,000	-75.094%
2025-04-28	36.4000	36.4000	35.7500	35.7500	-9.402%	20,040	45,000	-72.168%
2025-04-23	39.2800	39.4600	39.2800	39.4600	-19.469%	10	65,000	-74.785%
2025-04-04	49.0000	49.0000	49.0000	49.0000	+10.360%	4	65,000	-79.694%
2025-04-03	44.4000	44.4000	44.4000	44.4000	+14.581%	1	65,000	-77.590%
2025-03-11	38.8000	38.8000	38.7500	38.7500	+4.335%	4	65,000	-74.323%
2025-03-10	37.7000	37.7000	37.1400	37.1400	+17.905%	3	65,001	-73.209%
2025-03-07	28.1500	32.2500	28.1500	31.5000	+16.451%	10	65,003	-68.413%
2025-03-06	26.0000	27.0500	26.0000	27.0500	-1.277%	2	65,006	-63.216%
2025-03-04	27.4000	27.4000	27.4000	27.4000	+9.908%	2	65,007	-63.686%
2025-03-03	24.9300	24.9300	24.9300	24.9300	-0.280%	2	65,007	-60.088%
2025-02-28	25.0000	25.0000	25.0000	25.0000	+7.759%	2	65,007	-60.200%
2025-02-26	23.2000	23.2000	23.2000	23.2000	-5.691%	2	65,006	-57.112%
2025-02-24	24.8500	25.5600	24.6000	24.6000	+2.500%	8	65,006	-59.553%
2025-02-21	24.0000	24.0000	24.0000	24.0000	+5.033%	2	65,007	-58.542%
2025-02-20	22.8500	22.8500	22.8500	22.8500	+9.856%	1	65,007	-56.455%
2025-02-19	20.8000	20.8000	20.8000	20.8000	-0.621%	1	65,007	-52.163%
2025-02-18	20.9300	20.9300	20.9300	20.9300	+4.389%	1	65,007	-52.461%
2025-02-13	20.7000	20.7000	20.0500	20.0500	-6.744%	2	65,007	-50.374%
2025-02-03	21.5000	21.5000	21.5000	21.5000	0.000%	1	65,007	-53.721%
2025-01-23	22.3000	22.3000	21.5000	21.5000	-9.664%	16	65,007	-53.721%
2025-01-17	23.6800	23.8000	23.6800	23.8000	-7.752%	10	65,007	-58.193%
2025-01-16	25.8000	25.8000	25.8000	25.8000	-3.189%	1	65,007	-61.434%
2025-01-14	26.6500	26.6500	26.6500	26.6500	+8.687%	1	65,006	-62.664%
2025-01-06	24.5200	24.5200	24.5200	24.5200	-9.853%	5	65,005	-59.421%
2025-01-02	27.2000	27.2000	27.2000	27.2000	+2.642%	1	65,005	-63.419%
2024-12-31	26.5000	26.5000	26.5000	26.5000	+5.368%	10	65,004	-62.453%
2024-12-26	24.9000	25.1500	24.9000	25.1500	-7.875%	2	65,004	-60.437%
2024-12-20	27.3000	27.3000	27.3000	27.3000	+2.247%	2	65,006	-63.553%
2024-12-16	26.7000	26.7000	26.7000	26.7000	-3.610%	5,000	60,006	-62.734%
2024-12-12	27.6500	27.7000	27.6500	27.7000	-7.203%	5	60,006	-64.079%
2024-12-03	29.8500	29.8500	29.8500	29.8500	-9.132%	1	60,006	-66.667%
2024-11-25	32.8000	32.8500	32.8000	32.8500	+1.703%	2	60,006	-69.711%
2024-11-22	31.3000	32.4800	31.3000	32.3000	-1.464%	120,016	60,004	-69.195%
2024-11-20	32.7800	32.7800	32.7800	32.7800	+4.862%	1	5	-69.646%
2024-11-19	31.2600	31.2600	31.2600	31.2600	-1.512%	1	5	-68.170%
2024-11-07	31.7400	31.7400	31.7400	31.7400	-11.464%	2	5	-68.652%
2024-10-31	35.5800	35.8500	35.5800	35.8500	+1.818%	2	5	-72.245%
2024-10-30	34.9500	35.2100	34.9500	35.2100	0.000%	3	3	-71.741%

.dark-mode .tnhVKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tnhVKh{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P115RDDT Jan 15 2027 115.00 Put (RDDT270115P00115000)option OPRA

RDDT20270115P115
RDDT Jan 15 2027 115.00 Put (RDDT270115P00115000)
option OPRA