Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Sep 17, 2026
5.80+1.933%(+0.11)38
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-17		5.97006.37005.63005.8000+1.933%3826,4160.000%
2026-09-16		5.24005.69005.13005.6900+10.916%826,415+1.933%
2026-09-15		6.00006.00005.13005.1300+9.850%826,416+13.060%
2026-09-14		4.90004.94004.60004.6700-20.713%2026,413+24.197%
2026-09-11		5.89005.89005.89005.8900-2.645%126,415-1.528%
2026-09-10		6.20008.35006.00006.0500-19.974%1526,415-4.132%
2026-09-09		7.56007.56007.56007.5600+9.565%126,418-23.280%
2026-09-08		6.34007.25006.34006.9000+14.050%426,418-15.942%
2026-09-04		5.95006.05005.95006.0500+6.327%226,416-4.132%
2026-09-03		5.40005.85005.40005.6900-5.167%326,416+1.933%
2026-09-02		6.05006.30006.00006.0000-22.581%1126,415-3.333%
2026-09-01		7.20007.75007.20007.7500+6.897%426,416-25.161%
2026-08-31		7.10007.25007.10007.2500+11.538%526,416-20.000%
2026-08-28		6.50006.55006.10006.5000-0.763%15126,414-10.769%
2026-08-27		6.40006.60006.40006.5500+9.167%326,414-11.450%
2026-08-26		6.00006.00006.00006.0000-11.111%126,413-3.333%
2026-08-25		6.62006.75006.62006.7500-14.449%1026,413-14.074%
2026-08-24		7.89007.89007.89007.8900+8.978%526,413-26.489%
2026-08-21		7.27007.27007.15007.2400-20.000%826,413-19.890%
2026-08-20		9.05009.05009.05009.0500+19.709%126,412-35.912%
2026-08-19		7.20007.56007.20007.5600+23.934%626,412-23.280%
2026-08-18		5.71006.10005.71006.1000+16.190%626,412-4.918%
2026-08-17		5.25005.25005.25005.2500+6.061%326,416+10.476%
2026-08-14		4.95005.05004.70004.9500-33.557%2426,413+17.172%
2026-08-13		7.85007.85007.45007.4500-9.146%526,415-22.148%
2026-08-12		8.50008.50008.20008.2000+2.500%226,415-29.268%
2026-08-11		7.40008.00007.40008.00000.000%626,415-27.500%
2026-08-10		8.15008.15008.00008.0000+1.266%226,417-27.500%
2026-08-07		8.80008.80007.80007.9000-15.508%626,417-26.582%
2026-08-05		9.35009.35009.35009.3500+2.860%126,418-37.968%
2026-08-04		9.09009.09009.09009.0900-8.643%326,418-36.194%
2026-08-03		13.600013.60009.95009.9500-25.746%2126,418-41.709%
2026-07-31		12.350014.400011.440013.4000+77.955%5726,418-56.716%
2026-07-30		8.08008.08007.53007.5300-7.266%1426,412-22.975%
2026-07-29		7.55008.12007.55008.1200+5.181%5026,411-28.571%
2026-07-27		8.35008.45007.54007.7200-18.737%6026,361-24.870%
2026-07-24		10.250010.25009.25009.5000-1.145%926,312-38.947%
2026-07-23		9.51009.61009.51009.6100-4.378%526,312-39.646%
2026-07-22		9.910010.05009.910010.0500+25.625%726,312-42.289%
2026-07-21		8.00008.00008.00008.0000-8.780%126,312-27.500%
2026-07-20		8.77008.77008.77008.7700+16.933%226,312-33.865%
2026-07-16		7.50007.50007.50007.5000+6.838%126,310-22.667%
2026-07-10		6.75007.05006.75007.0200-7.510%2126,310-17.379%
2026-07-09		7.59007.59007.59007.5900-6.296%126,310-23.584%
2026-07-02		8.10008.10008.10008.1000+5.195%126,310-28.395%
2026-07-01		8.38008.43007.69007.7000-27.700%2426,310-24.675%
2026-06-29		10.550010.650010.500010.6500-18.391%5226,305-45.540%
2026-06-25		13.280013.280013.000013.0500+21.395%1326,255-55.556%
2026-06-23		11.000011.000010.750010.7500-3.587%226,255-46.047%
2026-06-22		10.500011.150010.500011.1500+14.125%526,255-47.982%
2026-06-16		9.77009.77009.77009.7700-1.213%126,255-40.635%
2026-06-15		10.630010.63009.89009.8900-17.583%526,259-41.355%
2026-06-11		12.000012.000012.000012.0000+11.628%126,259-51.667%
2026-06-10		10.750010.750010.750010.7500-7.725%526,259-46.047%
2026-06-08		11.650011.650011.650011.65000.000%126,259-50.215%
2026-06-03		11.650011.650011.650011.6500+1.216%2526,259-50.215%
2026-06-02		11.050011.510011.050011.5100+16.853%426,234-49.609%
2026-06-01		10.000010.00009.85009.8500-7.944%1226,234-41.117%
2026-05-29		10.700010.700010.260010.7000-14.400%426,236-45.794%
2026-05-28		13.500013.500012.500012.5000-9.877%226,238-53.600%
2026-05-27		13.970013.970013.870013.8700-15.427%326,238-58.183%
2026-05-22		16.250016.400016.250016.4000+11.945%226,238-64.634%
2026-05-21		14.650014.650014.650014.6500-1.347%126,238-60.410%
2026-05-20		14.900014.900014.850014.8500+6.988%226,238-60.943%
2026-05-13		13.880013.880013.880013.8800+1.685%126,238-58.213%
2026-05-12		12.950013.650012.950013.6500+11.885%526,238-57.509%
2026-05-07		12.150012.200012.150012.2000+5.354%326,238-52.459%
2026-05-06		11.580011.580011.580011.5800+6.532%126,237-49.914%
2026-05-05		10.800010.870010.800010.8700-3.119%526,237-46.642%
2026-05-04		11.250011.250011.200011.2200-5.316%1626,241-48.307%
2026-05-01		13.700013.700011.500011.8500-28.399%1826,239-51.055%
2026-04-30		16.920016.920016.550016.5500-4.280%926,239-64.955%
2026-04-29		17.290017.290017.290017.2900+2.611%126,231-66.455%
2026-04-28		17.150017.150016.550016.8500+18.997%1626,231-65.579%
2026-04-22		14.220014.220014.160014.1600-2.345%226,230-59.040%
2026-04-21		14.300014.550014.300014.5000+5.839%426,230-60.000%
2026-04-20		13.850013.850013.700013.7000-1.439%226,230-57.664%
2026-04-17		13.900013.900013.900013.9000-12.469%226,230-58.273%
2026-04-15		15.850015.880015.850015.8800-6.588%226,230-63.476%
2026-04-14		17.000017.000017.000017.0000-9.574%126,230-65.882%
2026-04-08		18.250018.930018.250018.8000-29.955%326,230-69.149%
2026-03-30		26.750026.840026.750026.8400-1.142%726,230-78.390%
2026-03-27		26.230027.150026.230027.1500+7.312%226,229-78.637%
2026-03-26		25.280025.300025.250025.3000+24.020%626,229-77.075%
2026-03-25		20.400020.400020.400020.4000-4.762%526,230-71.569%
2026-03-20		21.420021.420021.420021.4200+3.478%126,230-72.923%
2026-03-18		20.000020.710020.000020.7000-5.909%926,230-71.981%
2026-03-16		22.000022.000022.000022.0000-4.555%126,230-73.636%
2026-03-13		23.050023.050023.050023.0500-5.416%126,230-74.837%
2026-03-12		24.370024.370024.370024.3700+2.957%126,230-76.200%
2026-03-09		23.750023.900023.600023.6700+17.761%2226,230-75.496%
2026-02-20		20.100020.100020.100020.1000-9.744%1026,230-71.144%
2026-02-19		21.920022.270021.920022.2700+1.227%426,230-73.956%
2026-02-17		22.000022.000022.000022.0000-5.782%126,229-73.636%
2026-02-13		23.440023.440023.350023.3500-11.250%426,229-75.161%
2026-02-12		26.500026.500026.310026.3100+13.405%426,229-77.955%
2026-02-09		23.200023.200023.200023.2000+2.203%326,229-75.000%
2026-02-06		20.010022.700019.970022.7000+6.824%1726,229-74.449%
2026-02-05		20.550021.250020.270021.2500+4.167%626,227-72.706%
2026-02-04		20.400020.400020.400020.4000+56.923%126,225-71.569%
2026-01-28		12.160013.000012.160013.0000+4.083%226,225-55.385%
2026-01-27		11.500012.870011.500012.4900+28.763%2126,225-53.563%
2026-01-26		9.70009.70009.70009.7000-7.795%226,221-40.206%
2026-01-22		10.780010.780010.520010.5200+6.802%626,222-44.867%
2026-01-20		9.82009.85009.82009.8500+23.125%1126,222-41.117%
2026-01-15		8.00008.00008.00008.0000+3.226%126,222-27.500%
2026-01-13		7.75007.75007.75007.7500-9.884%126,222-25.161%
2026-01-12		8.65008.65008.60008.6000-1.149%226,222-32.558%
2026-01-09		8.70008.70008.70008.7000+6.098%126,222-33.333%
2026-01-08		7.70008.20007.70008.2000+2.500%10126,222-29.268%
2026-01-07		8.05008.05008.00008.0000-4.762%226,167-27.500%
2026-01-06		8.50008.50008.40008.4000-5.618%226,167-30.952%
2026-01-05		8.60008.90008.60008.9000-3.261%326,167-34.831%
2026-01-02		9.40009.40009.20009.2000-20.277%1126,167-36.957%
2025-12-15		11.540011.540011.540011.5400+4.909%126,166-49.740%
2025-12-11		11.000011.000011.000011.0000-5.902%126,166-47.273%
2025-12-09		11.690011.690011.690011.6900-1.599%126,166-50.385%
2025-12-08		11.880011.880011.880011.8800+4.762%126,166-51.178%
2025-12-05		11.340011.340011.340011.3400-12.297%126,165-48.854%
2025-12-01		12.850012.930012.850012.9300-3.507%226,165-55.143%
2025-11-25		13.400013.400013.400013.4000-20.710%226,165-56.716%
2025-11-19		17.200017.200016.900016.9000+8.962%226,165-65.680%
2025-11-13		15.510015.510015.510015.5100+16.006%126,166-62.605%
2025-10-31		12.400013.370012.400013.3700-2.051%226,166-56.619%
2025-10-28		13.650013.650013.650013.6500-17.771%126,166-57.509%
2025-10-22		16.250016.600016.150016.6000+7.235%326,166-65.060%
2025-10-20		15.480015.480015.480015.4800-5.147%526,166-62.532%
2025-10-15		16.320016.320016.320016.3200+0.431%326,171-64.461%
2025-10-06		16.250016.250016.250016.2500-1.753%326,174-64.308%
2025-10-02		16.540016.540016.540016.5400+2.797%226,175-64.933%
2025-10-01		15.570016.090015.570016.0900+25.214%326,175-63.953%
2025-09-23		12.850012.850012.850012.8500+2.065%126,175-54.864%
2025-09-19		12.050012.590012.050012.5900+13.423%426,175-53.932%
2025-09-18		10.700011.100010.700011.1000-3.646%326,175-47.748%
2025-09-17		11.520011.520011.520011.5200+0.174%226,175-49.653%
2025-09-11		11.200011.500011.200011.50000.000%1126,175-49.565%
2025-09-10		11.700011.700011.500011.5000-9.662%326,174-49.565%
2025-09-09		12.730012.730012.730012.7300+0.632%1026,173-54.438%
2025-09-08		12.750012.750012.650012.6500-2.692%226,173-54.150%
2025-09-05		13.400013.400013.000013.0000-1.515%226,173-55.385%
2025-09-04		13.250013.250013.200013.2000-5.036%226,173-56.061%
2025-09-03		13.150013.900013.100013.9000-0.358%426,173-58.273%
2025-09-02		13.950013.950013.950013.9500+2.198%226,173-58.423%
2025-08-29		13.650013.750013.550013.6500+2.247%11426,173-57.509%
2025-08-28		13.350013.350013.350013.3500-12.229%126,173-56.554%
2025-08-27		14.900015.210014.850015.2100+5.552%326,173-61.867%
2025-08-26		14.410014.410014.410014.4100+5.182%126,174-59.750%
2025-08-22		13.700013.700013.700013.7000-6.164%226,174-57.664%
2025-08-21		14.550014.600014.550014.6000+6.182%226,174-60.274%
2025-08-19		13.600013.800013.400013.7500+10.887%626,174-57.818%
2025-08-18		12.250012.500012.250012.4000+3.333%1326,174-53.226%
2025-08-15		12.150012.150012.000012.0000-3.226%10,00126,174-51.667%
2025-08-14		12.300013.850012.300012.4000-0.800%830,555-53.226%
2025-08-13		13.200013.200012.400012.5000-4.215%5430,553-53.600%
2025-08-12		13.300013.300012.850013.0500-3.046%6330,558-55.556%
2025-08-11		13.500013.650013.320013.4600-4.876%7130,558-56.909%
2025-08-08		14.000014.220013.950014.1500-5.351%5330,557-59.011%
2025-08-05		14.360014.950014.150014.9500+2.048%1730,556-61.204%
2025-08-04		14.870014.870014.510014.6500-6.688%7230,556-60.410%
2025-08-01		17.060017.060015.700015.7000-27.146%2230,578-63.057%
2025-07-31		21.550021.550021.550021.5500-10.729%130,576-73.086%
2025-07-30		24.220024.220024.140024.1400+0.249%230,576-75.973%
2025-07-28		24.400024.790024.080024.0800-1.311%14030,576-75.914%
2025-07-25		24.650024.650024.350024.4000-1.454%430,533-76.230%
2025-07-24		25.350025.500024.660024.7600-4.586%19630,533-76.575%
2025-07-21		26.050026.050025.950025.9500-0.154%230,524-77.649%
2025-07-14		25.770025.990025.770025.9900-3.741%530,524-77.684%
2025-07-09		27.000027.000027.000027.0000+8.565%50030,524-78.519%
2025-07-02		25.200025.200024.870024.8700-7.889%1530,024-76.679%
2025-07-01		26.980027.000026.980027.0000-0.074%630,024-78.519%
2025-06-30		27.020027.020027.020027.0200-7.148%1030,029-78.534%
2025-06-25		25.980029.100025.980029.1000-0.953%34,00530,029-80.069%
2025-06-24		29.380029.380029.380029.3800-3.798%145,024-80.259%
2025-06-23		30.600030.600030.540030.5400+0.959%245,025-81.009%
2025-06-20		29.500030.250029.500030.2500+1.442%1245,025-80.826%
2025-06-18		29.820029.820029.820029.8200-6.374%1045,025-80.550%
2025-06-17		33.400033.400030.200031.8500-9.517%5045,025-81.790%
2025-06-11		35.200035.200035.200035.2000-2.222%445,025-83.523%
2025-06-10		36.000036.000036.000036.0000+3.034%545,025-83.889%
2025-06-06		35.000035.000034.940034.9400-4.143%645,025-83.400%
2025-06-05		36.450036.450036.450036.4500+2.966%145,025-84.088%
2025-06-04		35.400035.400035.400035.4000-13.022%345,024-83.616%
2025-05-27		40.700040.700040.700040.7000-3.210%345,024-85.749%
2025-05-22		42.050042.050042.050042.0500-0.942%545,024-86.207%
2025-05-21		42.450042.450042.450042.4500+7.062%145,024-86.337%
2025-05-20		39.650039.650039.650039.6500+5.480%545,024-85.372%
2025-05-16		37.590037.590037.590037.5900+2.425%245,019-84.570%
2025-05-15		36.600036.700036.600036.7000+10.376%1245,019-84.196%
2025-05-14		34.500034.500033.000033.2500-16.226%545,019-82.556%
2025-05-08		39.690039.690039.690039.6900+1.795%145,019-85.387%
2025-05-06		38.120038.990037.340038.9900+5.094%9545,019-85.124%
2025-05-05		37.100037.100037.100037.1000+2.827%145,018-84.367%
2025-05-02		36.010036.080035.900036.0800-1.609%7045,018-83.925%
2025-05-01		36.670036.670036.670036.6700-8.210%245,000-84.183%
2025-04-30		39.950039.950039.950039.9500+11.748%145,000-85.482%
2025-04-28		36.400036.400035.750035.7500-9.402%20,04045,000-83.776%
2025-04-23		39.280039.460039.280039.4600-19.469%1065,000-85.302%
2025-04-04		49.000049.000049.000049.0000+10.360%465,000-88.163%
2025-04-03		44.400044.400044.400044.4000+14.581%165,000-86.937%
2025-03-11		38.800038.800038.750038.7500+4.335%465,000-85.032%
2025-03-10		37.700037.700037.140037.1400+17.905%365,001-84.383%
2025-03-07		28.150032.250028.150031.5000+16.451%1065,003-81.587%
2025-03-06		26.000027.050026.000027.0500-1.277%265,006-78.558%
2025-03-04		27.400027.400027.400027.4000+9.908%265,007-78.832%
2025-03-03		24.930024.930024.930024.9300-0.280%265,007-76.735%
2025-02-28		25.000025.000025.000025.0000+7.759%265,007-76.800%
2025-02-26		23.200023.200023.200023.2000-5.691%265,006-75.000%
2025-02-24		24.850025.560024.600024.6000+2.500%865,006-76.423%
2025-02-21		24.000024.000024.000024.0000+5.033%265,007-75.833%
2025-02-20		22.850022.850022.850022.8500+9.856%165,007-74.617%
2025-02-19		20.800020.800020.800020.8000-0.621%165,007-72.115%
2025-02-18		20.930020.930020.930020.9300+4.389%165,007-72.289%
2025-02-13		20.700020.700020.050020.0500-6.744%265,007-71.072%
2025-02-03		21.500021.500021.500021.50000.000%165,007-73.023%
2025-01-23		22.300022.300021.500021.5000-9.664%1665,007-73.023%
2025-01-17		23.680023.800023.680023.8000-7.752%1065,007-75.630%
2025-01-16		25.800025.800025.800025.8000-3.189%165,007-77.519%
2025-01-14		26.650026.650026.650026.6500+8.687%165,006-78.236%
2025-01-06		24.520024.520024.520024.5200-9.853%565,005-76.346%
2025-01-02		27.200027.200027.200027.2000+2.642%165,005-78.676%
2024-12-31		26.500026.500026.500026.5000+5.368%1065,004-78.113%
2024-12-26		24.900025.150024.900025.1500-7.875%265,004-76.938%
2024-12-20		27.300027.300027.300027.3000+2.247%265,006-78.755%
2024-12-16		26.700026.700026.700026.7000-3.610%5,00060,006-78.277%
2024-12-12		27.650027.700027.650027.7000-7.203%560,006-79.061%
2024-12-03		29.850029.850029.850029.8500-9.132%160,006-80.570%
2024-11-25		32.800032.850032.800032.8500+1.703%260,006-82.344%
2024-11-22		31.300032.480031.300032.3000-1.464%120,01660,004-82.043%
2024-11-20		32.780032.780032.780032.7800+4.862%15-82.306%
2024-11-19		31.260031.260031.260031.2600-1.512%15-81.446%
2024-11-07		31.740031.740031.740031.7400-11.464%25-81.727%
2024-10-31		35.580035.850035.580035.8500+1.818%25-83.821%
2024-10-30		34.950035.210034.950035.21000.000%33-83.527%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC