Dark

RDDT20270115P125
RDDT Jan 15 2027 125.00 Put (RDDT270115P00125000)
option OPRA

EOD

Sep 17, 2026

8.30+21.523%(+1.47)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0100	9.5000	8.3000	8.3000	+21.523%	48	599	0.000%
2026-09-14	7.6500	7.6500	6.8300	6.8300	-20.581%	4	573	+21.523%
2026-09-11	8.9500	9.0000	8.6000	8.6000	-3.695%	8	577	-3.488%
2026-09-10	9.7000	9.7000	8.6500	8.9300	-18.818%	17	576	-7.055%
2026-09-09	10.7000	11.0000	10.6800	11.0000	+7.843%	5	577	-24.545%
2026-09-08	9.6600	10.2000	9.6600	10.2000	+18.329%	12	572	-18.627%
2026-09-03	8.5000	8.6200	8.5000	8.6200	+1.055%	3	561	-3.712%
2026-09-02	11.3000	11.3000	8.5300	8.5300	-24.513%	4	562	-2.696%
2026-09-01	11.4100	11.4100	10.8000	11.3000	+7.109%	91	564	-26.549%
2026-08-31	10.1300	10.7900	10.1300	10.5500	+9.326%	16	624	-21.327%
2026-08-28	9.6500	9.6500	9.6500	9.6500	+6.044%	2	617	-13.990%
2026-08-27	8.9000	9.1000	8.9000	9.1000	-4.412%	2	615	-8.791%
2026-08-26	8.7200	9.6000	8.4000	9.5200	+9.049%	47	615	-12.815%
2026-08-25	9.3500	9.4000	8.7300	8.7300	-15.571%	11	559	-4.926%
2026-08-21	10.3000	10.3400	10.1500	10.3400	-8.818%	7	556	-19.729%
2026-08-20	12.0000	12.4500	11.3400	11.3400	+2.347%	16	551	-26.808%
2026-08-19	10.0700	11.0800	9.8800	11.0800	+17.747%	37	547	-25.090%
2026-08-18	9.4100	9.4100	9.4100	9.4100	+18.365%	5	529	-11.796%
2026-08-17	7.8000	7.9500	7.3500	7.9500	+13.571%	4	529	+4.403%
2026-08-14	7.4500	7.4500	6.6000	7.0000	-31.707%	42	523	+18.571%
2026-08-13	10.2500	10.2500	10.2500	10.2500	-12.017%	1	540	-19.024%
2026-08-12	11.6500	11.6500	11.6500	11.6500	+7.077%	1	539	-28.755%
2026-08-11	10.8800	10.8800	10.8800	10.8800	-3.632%	2	538	-23.713%
2026-08-10	11.2900	11.2900	11.2900	11.2900	-15.431%	1	538	-26.484%
2026-08-06	13.3500	13.3500	13.3500	13.3500	+6.800%	5	537	-37.828%
2026-08-05	12.1000	12.5000	12.1000	12.5000	-5.303%	30	542	-33.600%
2026-08-04	13.2000	13.2000	13.2000	13.2000	-1.124%	1	541	-37.121%
2026-08-03	17.0000	17.0000	13.3500	13.3500	-26.039%	34	540	-37.828%
2026-07-31	15.2500	18.6500	15.2500	18.0500	+71.905%	48	548	-54.017%
2026-07-30	10.5300	10.5400	10.5000	10.5000	-0.474%	5	552	-20.952%
2026-07-28	11.3100	11.3100	10.5500	10.5500	-18.154%	37	554	-21.327%
2026-07-23	12.9500	12.9500	12.8900	12.8900	-0.770%	21	519	-35.609%
2026-07-22	12.5500	13.1200	12.5500	12.9900	+18.091%	17	500	-36.105%
2026-07-17	11.0000	11.0000	11.0000	11.0000	+26.147%	1	483	-24.545%
2026-07-13	8.8100	8.8100	8.7200	8.7200	-12.538%	23	482	-4.817%
2026-07-09	9.9700	9.9700	9.9700	9.9700	+6.064%	2	459	-16.750%
2026-07-06	9.2200	9.4000	9.2000	9.4000	-10.985%	3	457	-11.702%
2026-07-02	10.5200	10.5600	10.5200	10.5600	+3.733%	2	458	-21.402%
2026-07-01	10.2500	10.2500	10.0000	10.1800	-21.390%	12	458	-18.468%
2026-06-30	13.7300	13.7300	12.9500	12.9500	-14.238%	21	466	-35.907%
2026-06-26	15.1000	15.1000	15.1000	15.1000	-9.851%	8	445	-45.033%
2026-06-25	17.1500	17.1500	16.7500	16.7500	+8.065%	12	437	-50.448%
2026-06-24	15.5000	15.5000	15.5000	15.5000	+10.320%	12	427	-46.452%
2026-06-23	14.0500	14.0500	14.0500	14.0500	0.000%	8	415	-40.925%
2026-06-22	14.0500	14.0500	14.0500	14.0500	+5.243%	1	407	-40.925%
2026-06-17	13.3500	13.3500	13.3500	13.3500	-15.773%	7	398	-37.828%
2026-06-12	15.8500	15.8500	15.8500	15.8500	+17.582%	2	398	-47.634%
2026-06-09	13.5000	13.5000	13.4800	13.4800	+3.772%	14	398	-38.427%
2026-06-04	12.9900	12.9900	12.9900	12.9900	-14.875%	1	386	-36.105%
2026-06-03	15.2600	15.2600	15.2600	15.2600	+6.713%	1	387	-45.609%
2026-06-02	14.3000	14.3000	14.3000	14.3000	+9.579%	1	386	-41.958%
2026-06-01	13.5000	13.5000	12.7000	13.0500	-4.396%	10	385	-36.398%
2026-05-29	14.0000	14.0000	13.6500	13.6500	-23.955%	3	382	-39.194%
2026-05-27	18.2000	18.2000	17.8500	17.9500	-10.918%	6	381	-53.760%
2026-05-26	20.1000	20.1500	20.1000	20.1500	-2.421%	2	375	-58.809%
2026-05-22	20.7400	20.7500	19.9200	20.6500	+4.663%	15	375	-59.806%
2026-05-20	19.2000	19.7300	19.2000	19.7300	+15.854%	25	370	-57.932%
2026-05-14	17.1000	17.1000	17.0300	17.0300	-4.594%	3	345	-51.262%
2026-05-12	16.8500	17.8500	16.8500	17.8500	+6.440%	3	343	-53.501%
2026-05-08	16.0200	16.7700	16.0100	16.7700	+6.476%	101	343	-50.507%
2026-05-06	15.7500	15.7500	15.7500	15.7500	+2.740%	1	243	-47.302%
2026-05-04	14.7000	15.3300	14.4000	15.3300	+2.200%	7	242	-45.858%
2026-05-01	16.8900	16.8900	15.0000	15.0000	-28.910%	40	197	-44.667%
2026-04-28	19.5000	21.6700	19.5000	21.1000	+15.616%	3	197	-60.664%
2026-04-27	18.1000	18.3500	18.1000	18.2500	+0.275%	8	194	-54.521%
2026-04-22	18.2000	18.2000	18.2000	18.2000	+3.409%	1	186	-54.396%
2026-04-20	17.6000	17.6000	17.6000	17.6000	+0.571%	1	185	-52.841%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-21.207%	2	184	-52.571%
2026-04-08	22.3900	22.3900	22.2100	22.2100	-16.189%	2	182	-62.629%
2026-04-07	26.5000	26.5000	26.5000	26.5000	+2.198%	2	182	-68.679%
2026-04-06	25.9300	25.9300	25.9300	25.9300	-7.393%	1	184	-67.991%
2026-03-31	28.4400	28.4400	28.0000	28.0000	-14.321%	15	183	-70.357%
2026-03-27	32.7500	32.7500	32.6800	32.6800	+8.320%	15	198	-74.602%
2026-03-26	30.4000	30.5500	30.1700	30.1700	+16.038%	18	183	-72.489%
2026-03-23	26.0000	26.0000	26.0000	26.0000	+3.503%	1	179	-68.077%
2026-03-17	24.7700	25.1200	24.7700	25.1200	-13.677%	35	178	-66.959%
2026-03-13	29.1000	29.1000	29.1000	29.1000	+3.009%	1	143	-71.478%
2026-03-12	28.2500	28.2500	28.2500	28.2500	+9.158%	1	144	-70.619%
2026-03-02	25.8800	25.8800	25.8800	25.8800	-0.767%	29	143	-67.929%
2026-02-27	26.0800	26.0800	26.0800	26.0800	+9.121%	1	114	-68.175%
2026-02-26	23.7500	23.9000	23.7500	23.9000	-6.348%	2	114	-65.272%
2026-02-25	25.4500	25.5200	25.4500	25.5200	-2.484%	50	66	-67.476%
2026-02-23	26.1700	26.1700	26.1700	26.1700	+3.644%	1	66	-68.284%
2026-02-20	25.2500	25.2500	25.2500	25.2500	-11.466%	1	65	-67.129%
2026-02-13	28.5200	28.5200	28.5200	28.5200	-8.736%	20	46	-70.898%
2026-02-12	31.3700	31.5000	31.2500	31.2500	+8.696%	3	46	-73.440%
2026-02-09	28.7500	28.7500	28.7500	28.7500	+11.868%	1	45	-71.130%
2026-02-06	24.8100	26.0000	24.8100	25.7000	-0.963%	4	46	-67.704%
2026-02-04	24.1000	25.9500	24.1000	25.9500	+23.571%	2	42	-68.015%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+31.250%	1	42	-60.476%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-1.538%	1	41	-48.125%
2026-01-28	15.8000	16.2500	15.8000	16.2500	+20.370%	6	40	-48.923%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+21.622%	1	37	-38.519%
2026-01-15	10.5000	11.1000	10.5000	11.1000	+13.963%	2	36	-25.225%
2026-01-13	9.7400	9.7400	9.7400	9.7400	-42.537%	1	35	-14.784%
2025-11-26	16.9500	16.9500	16.9500	16.9500	-5.938%	2	36	-51.032%
2025-11-03	18.0200	18.0200	18.0200	18.0200	-10.792%	2	34	-53.940%
2025-10-17	20.2000	20.2000	20.2000	20.2000	+1.000%	1	34	-58.911%
2025-10-15	20.0000	20.0000	20.0000	20.0000	+3.040%	6	33	-58.500%
2025-10-06	19.4100	19.4100	19.4100	19.4100	+2.427%	1	39	-57.239%
2025-10-03	19.0700	19.2500	18.9500	18.9500	-4.534%	9	40	-56.201%
2025-10-01	19.2500	19.8500	19.2500	19.8500	+35.310%	5	43	-58.186%
2025-09-19	14.6700	14.6700	14.6700	14.6700	+10.301%	1	42	-43.422%
2025-09-18	13.3000	13.3000	13.3000	13.3000	-2.564%	2	42	-37.594%
2025-09-11	13.6000	13.6500	13.6000	13.6500	-2.985%	2	44	-39.194%
2025-09-10	14.0700	14.0700	14.0700	14.0700	-10.667%	4	45	-41.009%
2025-09-05	15.8500	15.8500	15.7500	15.7500	-0.631%	2	49	-47.302%
2025-08-28	15.8500	15.8500	15.8500	15.8500	-17.232%	4	49	-47.634%
2025-08-20	19.5500	19.5500	19.1500	19.1500	+15.710%	5	49	-56.658%
2025-08-07	16.5500	16.5500	16.5500	16.5500	-6.338%	1	46	-49.849%
2025-08-04	19.3500	19.3500	17.6700	17.6700	-7.487%	3	47	-53.028%
2025-08-01	20.2100	20.2100	19.1000	19.1000	-34.701%	3	44	-56.545%
2025-07-28	29.3000	29.3000	29.2500	29.2500	-0.747%	2	46	-71.624%
2025-07-24	29.6000	29.6000	29.4700	29.4700	-8.021%	2	47	-71.836%
2025-07-16	32.0400	32.0400	32.0400	32.0400	-2.317%	1	48	-74.095%
2025-07-10	32.8000	32.8000	32.8000	32.8000	+12.367%	5	48	-74.695%
2025-07-02	29.1900	29.1900	29.1900	29.1900	-17.426%	2	53	-71.566%
2025-06-17	35.3500	35.3500	35.3500	35.3500	-13.886%	1	55	-76.521%
2025-06-11	41.0500	41.0500	41.0500	41.0500	-1.037%	25	55	-79.781%
2025-06-06	42.0000	42.0000	41.4800	41.4800	-4.644%	12	30	-79.990%
2025-06-03	43.5000	43.5000	43.5000	43.5000	-7.329%	10	30	-80.920%
2025-05-27	47.9400	47.9400	46.9400	46.9400	-3.614%	5	20	-82.318%
2025-05-23	48.7000	48.7000	48.7000	48.7000	+13.335%	2	15	-82.957%
2025-05-15	42.4200	42.9700	42.4200	42.9700	+7.965%	2	15	-80.684%
2025-05-14	39.8500	39.8500	39.8000	39.8000	-8.506%	2	15	-79.146%
2025-05-12	43.5000	43.5000	43.5000	43.5000	-4.605%	2	15	-80.920%
2025-05-09	46.1400	46.1400	45.6000	45.6000	+3.051%	6	17	-81.798%
2025-05-06	44.2500	44.2500	44.2500	44.2500	+4.560%	2	17	-81.243%
2025-05-01	42.3200	42.3200	42.3200	42.3200	-0.774%	1	15	-80.388%
2025-04-29	42.6500	42.6500	42.6500	42.6500	-4.884%	1	15	-80.539%
2025-04-24	44.3900	44.8400	44.3900	44.8400	-15.888%	3	15	-81.490%
2025-04-16	53.3100	53.3100	53.3100	53.3100	+1.834%	1	18	-84.431%
2025-04-15	52.3500	52.3500	52.3500	52.3500	-6.031%	1	19	-84.145%
2025-04-09	55.7100	55.7100	55.7100	55.7100	-5.078%	1	18	-85.101%
2025-04-04	58.6900	58.6900	58.6900	58.6900	+11.833%	2	19	-85.858%
2025-04-03	52.4800	52.4800	52.4800	52.4800	+8.542%	1	18	-84.184%
2025-03-28	48.3500	48.3500	48.3500	48.3500	+4.541%	8	19	-82.834%
2025-03-21	46.2500	46.2500	46.2500	46.2500	-2.116%	2	15	-82.054%
2025-03-20	47.2500	47.2500	47.2500	47.2500	+14.130%	1	16	-82.434%
2025-03-11	44.4500	44.4500	41.4000	41.4000	-10.098%	3	17	-79.952%
2025-03-10	44.5000	46.0500	44.5000	46.0500	+54.116%	7	15	-81.976%
2025-02-28	29.8800	29.8800	29.8800	29.8800	+0.878%	2	20	-72.222%
2025-02-27	29.6200	29.6200	29.6200	29.6200	+2.314%	1	19	-71.978%
2025-02-24	28.9500	28.9500	28.9500	28.9500	+37.334%	1	18	-71.330%
2025-02-10	21.0800	21.0800	21.0800	21.0800	-4.615%	1	17	-60.626%
2025-02-07	22.1000	22.1000	22.1000	22.1000	-4.659%	2	16	-62.443%
2025-02-04	23.4500	23.4500	22.0100	23.1800	-5.657%	6	15	-64.193%
2025-01-29	24.5700	24.5700	24.5700	24.5700	-5.500%	1	11	-66.219%
2025-01-28	25.9500	26.0000	25.4000	26.0000	-2.035%	3	10	-68.077%
2025-01-22	26.5400	26.5400	26.5400	26.5400	-11.237%	1	11	-68.726%
2025-01-07	29.9000	29.9000	29.9000	29.9000	+4.363%	2	10	-72.241%
2025-01-06	28.6500	28.6500	28.6500	28.6500	-8.026%	1	11	-71.030%
2024-12-30	31.1500	31.1500	31.1500	31.1500	-4.154%	2	11	-73.355%
2024-12-11	32.5000	32.5000	32.5000	32.5000	-12.162%	2	9	-74.462%
2024-11-27	37.0000	37.0000	37.0000	37.0000	-4.639%	1	10	-77.568%
2024-11-25	38.7500	39.0000	38.5500	38.8000	+3.910%	6	10	-78.608%
2024-11-20	37.3400	37.3400	37.3400	37.3400	-6.134%	1	7	-77.772%
2024-11-18	39.7800	39.7800	39.7800	39.7800	-0.050%	1	8	-79.135%
2024-11-15	39.8000	39.8000	39.8000	39.8000	+4.737%	10	8	-79.146%
2024-11-14	38.0000	38.0000	38.0000	38.0000	-4.161%	1	3	-78.158%
2024-11-13	39.6500	39.6500	39.6500	39.6500	+4.342%	1	2	-79.067%
2024-11-12	38.0000	38.0000	38.0000	38.0000	+3.430%	1	1	-78.158%
2024-11-07	36.7400	36.7400	36.7400	36.7400	0.000%	1	1	-77.409%

.dark-mode .Pm2yR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pm2yR9{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P125RDDT Jan 15 2027 125.00 Put (RDDT270115P00125000)option OPRA

RDDT20270115P125
RDDT Jan 15 2027 125.00 Put (RDDT270115P00125000)
option OPRA