Dark

RDDT20270115P120
RDDT Jan 15 2027 120.00 Put (RDDT270115P00120000)
option OPRA

EOD

Aug 3, 2026

11.34-26.839%(-4.16)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	14.5500	15.1200	11.2000	11.3400	-26.839%	185	5,474	0.000%
2026-07-31	14.1300	16.6500	13.3200	15.5000	+68.662%	211	5,474	-26.839%
2026-07-30	9.3300	9.3300	8.9500	9.1900	-5.258%	8	5,491	+23.395%
2026-07-28	9.7000	9.7000	9.7000	9.7000	+5.780%	1	5,489	+16.907%
2026-07-27	9.8100	9.8100	9.0500	9.1700	-15.639%	13	5,489	+23.664%
2026-07-23	10.8700	10.8700	10.8700	10.8700	-6.212%	2	5,489	+4.324%
2026-07-22	11.2500	12.0000	11.2500	11.5900	+19.608%	32	5,489	-2.157%
2026-07-21	9.6900	9.6900	9.6900	9.6900	+2.000%	1	5,496	+17.028%
2026-07-20	9.7000	10.0600	9.5000	9.5000	-2.163%	30	5,496	+19.368%
2026-07-17	9.7100	9.7100	9.7100	9.7100	+7.889%	1	5,494	+16.787%
2026-07-16	9.0000	9.0000	9.0000	9.0000	+7.656%	1	5,493	+26.000%
2026-07-15	7.1600	8.3600	7.1600	8.3600	+9.855%	5	5,492	+35.646%
2026-07-13	7.6200	7.6200	7.6100	7.6100	-7.421%	21	5,492	+49.014%
2026-07-10	7.5500	8.2200	7.5500	8.2200	-5.409%	5	5,472	+37.956%
2026-07-09	8.6900	8.6900	8.6900	8.6900	+5.976%	1	5,474	+30.495%
2026-07-07	8.2000	8.2000	8.2000	8.2000	-7.240%	25	5,474	+38.293%
2026-07-06	8.1900	8.8400	8.0500	8.8400	-6.751%	20	5,449	+28.281%
2026-07-02	9.3200	9.8400	9.3100	9.4800	+6.757%	12	5,452	+19.620%
2026-07-01	10.3900	10.3900	8.5500	8.8800	-21.762%	47	5,452	+27.703%
2026-06-30	11.3500	11.3500	11.3500	11.3500	-4.862%	9	5,452	-0.088%
2026-06-29	12.3000	12.3000	11.9000	11.9300	-9.962%	11	5,452	-4.946%
2026-06-26	13.0000	13.2500	13.0000	13.2500	-10.894%	94	5,459	-14.415%
2026-06-25	14.6300	15.0100	14.6300	14.8700	+3.768%	132	5,459	-23.739%
2026-06-24	13.3000	14.3300	13.3000	14.3300	+16.032%	76	5,442	-20.865%
2026-06-23	12.1700	12.4000	12.1700	12.3500	+6.009%	17	5,416	-8.178%
2026-06-22	10.8900	12.2500	10.8900	11.6500	-8.627%	10	5,409	-2.661%
2026-06-18	12.6500	12.7500	12.6500	12.7500	-1.923%	2	5,415	-11.059%
2026-06-17	13.0000	13.0000	13.0000	13.0000	+14.841%	1	5,415	-12.769%
2026-06-15	12.2500	12.5000	11.2100	11.3200	-21.170%	53	5,415	+0.177%
2026-06-12	14.8000	15.0000	14.1000	14.3600	+11.664%	19	5,415	-21.031%
2026-06-11	13.1500	14.1000	12.8600	12.8600	+3.710%	5	5,415	-11.820%
2026-06-10	12.4000	12.4000	12.4000	12.4000	+3.333%	1	5,415	-8.548%
2026-06-09	11.7600	13.2000	11.7600	12.0000	-7.692%	23	5,415	-5.500%
2026-06-08	13.1500	13.1500	13.0000	13.0000	-2.985%	4	5,404	-12.769%
2026-06-05	12.2000	13.8500	12.1500	13.4000	+16.017%	12	5,404	-15.373%
2026-06-04	12.3500	12.3500	11.5000	11.5500	-13.483%	75	5,403	-1.818%
2026-06-03	14.1600	14.1600	13.3000	13.3500	+1.908%	160	5,427	-15.056%
2026-06-02	12.2000	13.4000	12.0000	13.1000	+16.756%	113	5,417	-13.435%
2026-06-01	11.3100	11.3100	10.9500	11.2200	-6.109%	37	5,407	+1.070%
2026-05-29	12.6000	12.6000	11.9500	11.9500	-14.643%	59	5,383	-5.105%
2026-05-28	15.8300	15.8300	14.0000	14.0000	-11.392%	17	5,384	-19.000%
2026-05-27	15.8000	16.2000	15.7000	15.8000	-12.222%	19	5,380	-28.228%
2026-05-26	17.7000	18.0000	17.6500	18.0000	-2.439%	12	5,378	-37.000%
2026-05-22	18.3500	18.4500	17.6000	18.4500	+16.404%	97	5,367	-38.537%
2026-05-21	16.1000	16.1000	15.8500	15.8500	-9.429%	24	5,333	-28.454%
2026-05-20	16.7600	17.5000	16.7600	17.5000	+17.845%	18	5,333	-35.200%
2026-05-19	14.4500	14.9500	14.4500	14.8500	+4.577%	37	5,323	-23.636%
2026-05-18	14.0000	14.6100	13.9000	14.2000	-4.313%	140	5,323	-20.141%
2026-05-15	14.8400	14.8400	14.8400	14.8400	-0.536%	1	5,323	-23.585%
2026-05-14	15.1000	15.1000	14.9200	14.9200	-5.210%	3	5,304	-23.995%
2026-05-12	15.5500	15.7400	15.5500	15.7400	+4.585%	2	5,303	-27.954%
2026-05-08	14.1500	15.0500	14.1300	15.0500	+5.614%	118	5,303	-24.651%
2026-05-07	14.3000	14.3000	14.2500	14.2500	+7.143%	6	5,204	-20.421%
2026-05-06	13.3000	13.7000	13.3000	13.3000	+6.656%	74	5,204	-14.737%
2026-05-05	12.6000	12.9900	12.4700	12.4700	-7.630%	29	5,199	-9.062%
2026-05-04	13.0000	13.5000	13.0000	13.5000	+1.887%	42	5,199	-16.000%
2026-05-01	14.9000	16.0000	13.2000	13.2500	-27.989%	102	5,161	-14.415%
2026-04-30	19.0900	19.0900	18.4000	18.4000	-3.665%	13	5,161	-38.370%
2026-04-28	19.0500	19.1000	19.0000	19.1000	+17.178%	16	5,161	-40.628%
2026-04-27	15.8900	16.3000	15.8900	16.3000	-8.169%	10	5,165	-30.429%
2026-04-23	16.6800	17.7500	16.6800	17.7500	+8.896%	11	5,170	-36.113%
2026-04-22	16.3000	16.5600	16.3000	16.3000	-3.207%	12	5,167	-30.429%
2026-04-21	15.8700	17.0000	15.8700	16.8400	+8.997%	11	5,162	-32.660%
2026-04-20	15.7500	15.7500	15.4500	15.4500	-1.592%	2	5,162	-26.602%
2026-04-17	15.7000	15.7000	15.7000	15.7000	-5.762%	1	5,162	-27.771%
2026-04-16	17.1000	17.1000	16.6600	16.6600	-6.404%	4	5,163	-31.933%
2026-04-15	17.8000	17.8000	17.8000	17.8000	-12.445%	2	5,163	-36.292%
2026-04-13	20.9000	20.9000	20.3300	20.3300	-5.442%	22	5,165	-44.220%
2026-04-09	21.5000	21.5000	21.5000	21.5000	-8.588%	20	5,167	-47.256%
2026-04-06	23.4000	23.5200	23.4000	23.5200	-5.200%	26	5,167	-51.786%
2026-04-02	24.8100	24.8100	24.8100	24.8100	-1.155%	1	5,167	-54.293%
2026-03-31	26.5000	26.5000	25.1000	25.1000	-14.684%	4	5,167	-54.821%
2026-03-30	29.7000	29.7000	29.4200	29.4200	+1.448%	4	5,165	-61.455%
2026-03-27	28.7000	29.0000	28.7000	29.0000	+3.608%	3	5,166	-60.897%
2026-03-26	27.9900	27.9900	27.9900	27.9900	+21.696%	1	5,166	-59.486%
2026-03-25	23.0000	23.0000	23.0000	23.0000	-6.807%	1	5,165	-50.696%
2026-03-24	24.0000	24.6800	24.0000	24.6800	+7.538%	8	5,165	-54.052%
2026-03-23	23.0100	23.0100	22.9500	22.9500	-4.175%	2	5,162	-50.588%
2026-03-20	23.9500	23.9500	23.9500	23.9500	-1.764%	1	5,162	-52.651%
2026-03-19	24.3800	24.3800	24.3800	24.3800	+7.165%	1	5,163	-53.486%
2026-03-17	22.7700	22.7700	22.7500	22.7500	-14.666%	35	5,163	-50.154%
2026-03-13	26.6100	26.6600	26.6100	26.6600	+1.756%	5	5,128	-57.464%
2026-03-12	26.2000	26.2000	26.2000	26.2000	+1.080%	1	5,128	-56.718%
2026-03-11	25.5600	25.9200	25.5600	25.9200	-0.690%	7	5,128	-56.250%
2026-03-09	26.2400	26.2400	26.1000	26.1000	+3.984%	2	5,128	-56.552%
2026-03-06	24.5000	25.1000	24.5000	25.1000	+5.907%	4	5,129	-54.821%
2026-03-02	23.4300	23.7000	23.4300	23.7000	+1.066%	30	5,129	-52.152%
2026-02-27	23.0500	23.4500	23.0500	23.4500	+3.761%	9	5,100	-51.642%
2026-02-26	22.6000	22.6000	22.6000	22.6000	-0.790%	3	5,092	-49.823%
2026-02-25	23.0800	23.0800	22.7800	22.7800	-3.229%	60	5,080	-50.219%
2026-02-23	23.5400	23.5400	23.5400	23.5400	+5.089%	5	5,080	-51.827%
2026-02-20	23.3200	23.3200	22.4000	22.4000	-8.459%	3	5,080	-49.375%
2026-02-19	24.6500	24.6500	24.4700	24.4700	-2.120%	4	5,078	-53.658%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-2.114%	1	5,078	-54.640%
2026-02-13	25.9600	25.9600	25.5400	25.5400	-10.824%	3	5,078	-55.599%
2026-02-12	26.5200	29.0000	26.5200	28.6400	+10.409%	13	5,078	-60.405%
2026-02-11	24.5000	25.9400	24.5000	25.9400	+11.570%	8	5,069	-56.284%
2026-02-10	23.2500	23.2500	23.2500	23.2500	-8.103%	1	5,069	-51.226%
2026-02-09	25.3000	25.3000	25.3000	25.3000	-1.365%	5	5,068	-55.178%
2026-02-06	23.4000	25.6900	22.3500	25.6500	+9.149%	24	5,068	-55.789%
2026-02-05	23.6500	23.6500	22.9500	23.5000	-1.385%	8	5,066	-51.745%
2026-02-04	22.3800	23.8300	22.3800	23.8300	+20.232%	5	5,059	-52.413%
2026-02-03	19.8200	19.8200	19.8200	19.8200	+23.106%	1	5,058	-42.785%
2026-01-30	15.6100	16.1000	15.5000	16.1000	+13.062%	4	5,058	-29.565%
2026-01-28	14.5200	14.5200	14.2400	14.2400	+29.455%	2	5,057	-20.365%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-8.486%	1	5,057	+3.091%
2026-01-22	11.9000	12.0200	11.9000	12.0200	-2.672%	2	5,057	-5.657%
2026-01-21	12.5000	12.5000	12.3500	12.3500	+9.486%	4	5,057	-8.178%
2026-01-20	11.2800	11.2800	11.2800	11.2800	+20.000%	50	5,055	+0.532%
2026-01-14	9.4000	9.4000	9.4000	9.4000	-11.571%	15	5,030	+20.638%
2026-01-02	10.6300	10.6300	10.6300	10.6300	-4.234%	1	5,030	+6.679%
2025-12-31	11.1000	11.1000	11.1000	11.1000	-2.632%	1	5,030	+2.162%
2025-12-30	11.4000	11.4000	11.4000	11.4000	-12.308%	1	5,030	-0.526%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-7.275%	10	5,029	-12.769%
2025-12-04	14.0200	14.0200	14.0200	14.0200	-2.027%	1	5,029	-19.116%
2025-12-03	14.5000	14.5000	14.3100	14.3100	-2.120%	150	5,029	-20.755%
2025-11-28	14.6200	14.6200	14.6200	14.6200	-20.543%	2	5,029	-22.435%
2025-11-17	18.4000	18.4000	18.4000	18.4000	+0.272%	15	5,029	-38.370%
2025-11-07	18.3500	18.3500	18.3500	18.3500	+14.688%	10	5,029	-38.202%
2025-11-03	16.0000	16.0000	16.0000	16.0000	+12.676%	30	5,028	-29.125%
2025-10-31	14.2000	14.2000	14.2000	14.2000	-21.111%	1	5,028	-20.141%
2025-10-30	18.0000	18.0000	18.0000	18.0000	+19.840%	1	5,028	-37.000%
2025-10-27	15.0200	15.0200	15.0200	15.0200	-6.125%	1	5,029	-24.501%
2025-10-24	16.0000	16.0000	16.0000	16.0000	-8.832%	1	5,029	-29.125%
2025-10-06	17.6500	17.6500	17.5500	17.5500	-0.679%	2	5,029	-35.385%
2025-10-03	17.2700	17.6700	17.2700	17.6700	-4.486%	2	5,030	-35.823%
2025-10-01	18.0000	18.5000	17.5000	18.5000	+22.924%	155	5,028	-38.703%
2025-08-29	15.0000	15.0500	15.0000	15.0500	-3.526%	2	5,027	-24.651%
2025-08-26	15.6500	15.6500	15.6000	15.6000	-2.561%	6	5,027	-27.308%
2025-08-22	14.6800	16.2500	14.6800	16.0100	+15.180%	6	5,027	-29.169%
2025-08-14	13.9000	13.9000	13.9000	13.9000	-2.456%	2	5,027	-18.417%
2025-08-12	14.5000	14.5000	14.1500	14.2500	-4.362%	32	5,027	-20.421%
2025-08-11	14.9000	14.9000	14.9000	14.9000	-3.560%	2	5,023	-23.893%
2025-08-08	15.5500	15.5500	15.4500	15.4500	-5.157%	2	5,023	-26.602%
2025-08-04	16.1000	16.3500	16.1000	16.2900	-12.089%	9	5,023	-30.387%
2025-08-01	18.5300	18.5300	18.5300	18.5300	-21.649%	1	5,023	-38.802%
2025-07-31	23.6500	23.6500	23.6500	23.6500	-12.634%	3	5,023	-52.051%
2025-07-29	27.2800	27.6500	27.0700	27.0700	+2.151%	16	5,023	-58.109%
2025-07-28	26.7000	27.0100	26.5000	26.5000	-0.935%	104	5,023	-57.208%
2025-07-25	26.7500	26.7500	26.7500	26.7500	-3.430%	1	5,006	-57.607%
2025-07-24	28.2300	28.6100	26.5500	27.7000	-1.773%	1,262	5,006	-59.061%
2025-07-23	28.2000	28.2000	28.2000	28.2000	-0.248%	1	3,756	-59.787%
2025-07-22	28.5000	29.0600	27.1000	28.2700	+2.058%	1,257	3,756	-59.887%
2025-07-21	28.5100	28.8300	26.8000	27.7000	-0.717%	1,280	2,511	-59.061%
2025-07-18	29.4100	29.6000	27.5200	27.9000	-5.199%	2,998	1,260	-59.355%
2025-07-01	29.4300	29.4300	29.4300	29.4300	+2.544%	5	31	-61.468%
2025-06-30	28.7000	28.7000	28.7000	28.7000	-8.715%	1	26	-60.488%
2025-06-20	31.4400	31.4400	31.4400	31.4400	-3.083%	2	26	-63.931%
2025-06-17	32.4400	32.4400	32.4400	32.4400	-13.632%	1	26	-65.043%
2025-06-16	37.5600	37.5600	37.5600	37.5600	-0.239%	1	26	-69.808%
2025-06-06	38.0000	38.0000	37.6500	37.6500	-9.495%	20	26	-69.880%
2025-05-29	41.6000	41.6000	41.6000	41.6000	-0.952%	1	26	-72.740%
2025-05-19	42.1000	42.1000	42.0000	42.0000	+13.914%	2	25	-73.000%
2025-05-14	36.1500	36.8700	36.1500	36.8700	-13.042%	4	24	-69.243%
2025-05-09	42.4000	42.4000	42.4000	42.4000	-0.212%	6	21	-73.255%
2025-05-08	42.4900	42.4900	42.4900	42.4900	+14.838%	1	21	-73.311%
2025-04-29	37.0000	37.0000	37.0000	37.0000	-6.234%	1	21	-69.351%
2025-04-28	39.4600	39.4600	39.4600	39.4600	-19.469%	1	20	-71.262%
2025-04-21	49.0000	49.0000	49.0000	49.0000	-2.000%	10	19	-76.857%
2025-04-16	48.7000	50.0000	48.7000	50.0000	+2.312%	13	29	-77.320%
2025-04-08	48.8700	48.8700	48.8700	48.8700	-14.203%	1	23	-76.796%
2025-04-04	56.9600	56.9600	56.9600	56.9600	+39.437%	2	22	-80.091%
2025-03-27	40.8500	40.8500	40.8500	40.8500	+7.359%	2	23	-72.240%
2025-03-24	38.0500	38.0500	38.0500	38.0500	-9.058%	1	25	-70.197%
2025-03-21	41.8400	41.8400	41.8400	41.8400	-3.282%	2	26	-72.897%
2025-03-20	43.2600	43.2600	43.2600	43.2600	+10.160%	1	27	-73.786%
2025-03-13	39.2700	39.2700	39.2700	39.2700	-1.825%	2	27	-71.123%
2025-03-10	39.5000	40.0000	39.5000	40.0000	+19.403%	16	27	-71.650%
2025-03-07	33.5000	33.5000	33.5000	33.5000	+19.048%	2	36	-66.149%
2025-02-25	28.1400	28.1400	28.1400	28.1400	+0.608%	1	40	-59.701%
2025-02-24	27.9700	27.9700	27.9700	27.9700	+5.150%	2	40	-59.457%
2025-02-21	26.6000	26.6000	26.6000	26.6000	+6.400%	2	40	-57.368%
2025-02-20	25.0500	25.0500	24.7900	25.0000	+12.613%	5	40	-54.640%
2025-02-13	22.2000	22.2000	22.2000	22.2000	+5.313%	1	35	-48.919%
2025-02-12	21.0900	21.0900	21.0800	21.0800	+3.996%	2	35	-46.205%
2025-02-07	20.2700	20.2700	20.2700	20.2700	-6.590%	8	34	-44.055%
2025-02-04	21.7000	21.7000	21.7000	21.7000	-11.609%	2	30	-47.742%
2025-02-03	24.5500	24.5500	24.5500	24.5500	+9.354%	1	32	-53.809%
2025-01-29	22.9500	22.9500	22.4500	22.4500	-4.549%	3	33	-49.488%
2025-01-28	23.5200	23.5200	23.5200	23.5200	-9.538%	1	31	-51.786%
2025-01-27	26.0000	26.0000	26.0000	26.0000	+7.705%	1	30	-56.385%
2025-01-24	23.7500	24.1400	23.7500	24.1400	-2.267%	4	30	-53.024%
2025-01-22	24.7800	24.9500	24.7000	24.7000	-11.438%	3	31	-54.089%
2025-01-08	28.3500	28.3500	27.8800	27.8900	+3.296%	6	29	-59.340%
2025-01-07	27.0000	27.0000	27.0000	27.0000	-6.897%	1	29	-58.000%
2024-12-30	29.0000	29.0000	29.0000	29.0000	-0.922%	1	28	-60.897%
2024-12-20	29.4800	29.4800	29.2700	29.2700	-5.428%	2	27	-61.257%
2024-12-18	30.9500	30.9500	30.9500	30.9500	+6.540%	1	27	-63.360%
2024-12-17	29.0500	29.0500	29.0500	29.0500	+0.103%	1	28	-60.964%
2024-12-13	29.0200	29.0200	29.0200	29.0200	-3.138%	2	28	-60.924%
2024-12-11	29.9600	29.9600	29.9600	29.9600	-4.889%	1	28	-62.150%
2024-12-10	31.5000	31.5000	31.5000	31.5000	+7.692%	5	28	-64.000%
2024-12-09	26.9800	29.2500	26.9800	29.2500	-9.666%	7	23	-61.231%
2024-12-04	32.3800	32.3800	32.3800	32.3800	-5.598%	1	26	-64.978%
2024-11-22	34.3000	34.3000	34.3000	34.3000	-1.153%	2	26	-66.939%
2024-11-19	34.7000	34.7000	34.7000	34.7000	-6.216%	1	25	-67.320%
2024-11-05	37.2400	37.2400	37.0000	37.0000	-13.833%	5	24	-69.351%
2024-11-01	42.9400	42.9400	42.9400	42.9400	+8.489%	4	19	-73.591%
2024-10-30	37.3900	39.5800	37.3900	39.5800	0.000%	21	18	-71.349%

.dark-mode .bgblN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgblN1{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P120RDDT Jan 15 2027 120.00 Put (RDDT270115P00120000)option OPRA

RDDT20270115P120
RDDT Jan 15 2027 120.00 Put (RDDT270115P00120000)
option OPRA