Dark

RDDT20270115P130
RDDT Jan 15 2027 130.00 Put (RDDT270115P00130000)
option OPRA

EOD

Sep 17, 2026

10.11+9.891%(+0.91)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7700	11.2500	10.1100	10.1100	+9.891%	53	788	0.000%
2026-09-16	9.2000	9.2000	9.2000	9.2000	-0.109%	2	790	+9.891%
2026-09-15	9.0000	9.7000	9.0000	9.2100	+11.636%	3	788	+9.772%
2026-09-14	9.5300	9.5300	8.2500	8.2500	-19.669%	5	790	+22.545%
2026-09-11	10.6500	10.7000	10.0000	10.2700	-4.019%	4	792	-1.558%
2026-09-10	11.1000	11.1000	10.7000	10.7000	-19.670%	19	793	-5.514%
2026-09-09	13.3200	13.3200	13.3200	13.3200	+16.842%	2	803	-24.099%
2026-09-08	10.8500	11.4000	10.8500	11.4000	+5.360%	11	803	-11.316%
2026-09-04	11.8000	11.8000	10.3000	10.8200	+6.601%	24	772	-6.562%
2026-09-03	10.1500	10.5600	9.9000	10.1500	-0.295%	15	772	-0.394%
2026-09-02	10.5200	11.1300	10.1800	10.1800	-23.745%	17	778	-0.688%
2026-09-01	12.5900	13.3500	12.5900	13.3500	+7.143%	3	772	-24.270%
2026-08-31	12.4000	12.5000	12.1500	12.4600	+13.686%	86	770	-18.860%
2026-08-27	11.5000	11.5400	10.8100	10.9600	+0.550%	12	827	-7.755%
2026-08-26	10.0800	10.9000	10.0800	10.9000	-13.561%	4	823	-7.248%
2026-08-24	12.6300	12.6300	12.6100	12.6100	+4.215%	7	821	-19.826%
2026-08-21	12.4200	12.4200	11.8500	12.1000	-14.184%	3	821	-16.446%
2026-08-20	14.1400	14.7400	14.1000	14.1000	+16.145%	30	821	-28.298%
2026-08-19	11.6600	12.3500	11.6500	12.1400	+6.960%	65	811	-16.722%
2026-08-18	10.1200	11.3500	10.1200	11.3500	+17.010%	3	781	-10.925%
2026-08-17	9.2900	9.7000	8.6100	9.7000	+11.239%	10	780	+4.227%
2026-08-14	8.1500	8.7200	7.8000	8.7200	-31.067%	7	777	+15.940%
2026-08-13	12.6900	12.8000	12.6500	12.6500	-5.597%	4	779	-20.079%
2026-08-12	13.5500	13.7000	13.4000	13.4000	+4.933%	5	779	-24.552%
2026-08-11	12.7700	12.7700	12.7700	12.7700	-1.542%	1	775	-20.830%
2026-08-10	12.8500	12.9700	12.8500	12.9700	+0.699%	9	776	-22.051%
2026-08-07	13.4700	13.4700	12.6000	12.8800	-14.983%	11	781	-21.506%
2026-08-06	15.5500	15.5500	15.1500	15.1500	+5.208%	10	782	-33.267%
2026-08-05	14.1000	14.4000	14.1000	14.4000	+2.128%	7	783	-29.792%
2026-08-04	15.8000	15.8000	14.0000	14.1000	-6.746%	6	777	-28.298%
2026-08-03	19.6200	19.6200	15.1200	15.1200	-22.739%	50	780	-33.135%
2026-07-31	17.6200	21.3200	17.5000	19.5700	+68.707%	80	743	-48.339%
2026-07-30	11.6000	11.6000	11.6000	11.6000	-2.685%	1	751	-12.845%
2026-07-29	11.9200	11.9200	11.9200	11.9200	+0.591%	1	751	-15.185%
2026-07-27	12.8000	12.8000	11.7500	11.8500	-16.608%	13	751	-14.684%
2026-07-24	14.2100	14.2100	14.2100	14.2100	+0.780%	1	751	-28.853%
2026-07-23	14.5000	14.5000	14.0000	14.1000	-3.754%	3	750	-28.298%
2026-07-22	15.0000	15.0200	14.4500	14.6500	+44.335%	32	749	-30.990%
2026-07-15	10.1500	10.1500	10.1500	10.1500	-2.778%	4	726	-0.394%
2026-07-13	10.4200	10.4400	10.4200	10.4400	-1.509%	11	726	-3.161%
2026-07-07	10.6000	10.6000	10.6000	10.6000	-14.378%	10	731	-4.623%
2026-07-02	12.6000	12.6000	12.3800	12.3800	+11.733%	6	721	-18.336%
2026-07-01	13.0000	13.0000	11.0700	11.0800	-24.881%	37	721	-8.755%
2026-06-30	14.6500	14.7500	14.6500	14.7500	-1.667%	30	753	-31.458%
2026-06-29	15.3000	15.4000	15.0000	15.0000	-13.545%	7	743	-32.600%
2026-06-26	16.5000	17.3500	15.9500	17.3500	-8.201%	16	742	-41.729%
2026-06-25	18.7000	18.9500	18.7000	18.9000	+2.439%	12	739	-46.508%
2026-06-24	17.5500	18.4500	17.5500	18.4500	+16.404%	67	728	-45.203%
2026-06-23	15.8000	15.9000	15.8000	15.8500	0.000%	12	738	-36.215%
2026-06-22	14.7500	15.8500	14.7500	15.8500	-0.314%	2	731	-36.215%
2026-06-18	16.5000	16.5000	15.8000	15.9000	+3.583%	32	723	-36.415%
2026-06-17	16.0000	16.0000	15.3500	15.3500	+6.820%	13	723	-34.137%
2026-06-15	14.8200	14.8200	14.3700	14.3700	-19.721%	3	723	-29.645%
2026-06-12	17.9000	17.9000	17.9000	17.9000	+10.494%	2	723	-43.520%
2026-06-11	16.2000	16.2000	16.2000	16.2000	+2.532%	1	723	-37.593%
2026-06-09	14.9900	15.8000	14.9900	15.8000	-4.819%	2	723	-36.013%
2026-06-08	16.7500	16.7500	16.6000	16.6000	+11.785%	4	724	-39.096%
2026-06-05	14.8500	14.8500	14.8500	14.8500	+0.135%	1	724	-31.919%
2026-06-04	15.2500	15.2500	14.8300	14.8300	+2.346%	26	724	-31.827%
2026-06-01	14.5700	14.8000	14.0000	14.4900	-6.214%	44	698	-30.228%
2026-05-29	15.4500	15.6000	15.4500	15.4500	-10.694%	3	724	-34.563%
2026-05-28	18.9000	18.9000	17.3000	17.3000	-15.403%	9	723	-41.561%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-10.110%	2	718	-50.562%
2026-05-26	22.4500	22.7500	22.4500	22.7500	-3.150%	4	716	-55.560%
2026-05-22	22.5000	23.4900	22.3300	23.4900	+12.933%	22	714	-56.960%
2026-05-21	20.8000	20.8000	20.8000	20.8000	-1.887%	1	694	-51.394%
2026-05-20	21.2000	21.2000	21.2000	21.2000	+13.067%	4	694	-52.311%
2026-05-19	18.4000	18.7500	18.4000	18.7500	+1.351%	11	702	-46.080%
2026-05-18	18.5000	18.5000	18.5000	18.5000	-3.394%	1	702	-45.351%
2026-05-14	19.3500	19.3500	19.0500	19.1500	-3.380%	10	702	-47.206%
2026-05-13	20.5000	20.5000	19.8200	19.8200	-0.900%	2	700	-48.991%
2026-05-12	19.1000	20.0000	19.1000	20.0000	+4.712%	18	700	-49.450%
2026-05-11	19.1000	19.1000	19.1000	19.1000	0.000%	1	700	-47.068%
2026-05-08	18.2000	19.1000	18.2000	19.1000	+9.393%	24	708	-47.068%
2026-05-07	17.3700	17.4600	17.3700	17.4600	-0.795%	4	704	-42.096%
2026-05-06	17.0000	17.6000	17.0000	17.6000	+5.960%	10	706	-42.557%
2026-05-05	15.9100	17.0600	15.9100	16.6100	-5.625%	7	702	-39.133%
2026-05-04	16.3000	17.6000	16.0500	17.6000	+4.142%	36	698	-42.557%
2026-05-01	19.0000	19.0000	16.9000	16.9000	-27.468%	8	666	-40.178%
2026-04-30	23.5700	23.5700	23.3000	23.3000	-6.800%	5	666	-56.609%
2026-04-29	25.0000	25.0000	25.0000	25.0000	+21.951%	1	665	-59.560%
2026-04-27	20.0000	20.5500	20.0000	20.5000	-7.240%	5	665	-50.683%
2026-04-24	22.6500	22.6500	22.1000	22.1000	-3.282%	15	661	-54.253%
2026-04-23	21.1000	22.8500	20.8500	22.8500	+12.010%	5	654	-55.755%
2026-04-22	21.0000	21.0000	20.4000	20.4000	-3.910%	12	651	-50.441%
2026-04-21	19.9500	21.2300	19.9500	21.2300	+7.494%	21	651	-52.379%
2026-04-20	19.5000	19.7500	19.4000	19.7500	+0.407%	3	651	-48.810%
2026-04-17	19.6700	19.6700	19.6700	19.6700	-13.728%	1	648	-48.602%
2026-04-15	22.8000	22.8000	22.8000	22.8000	-9.018%	1	647	-55.658%
2026-04-13	26.2500	26.5800	25.0600	25.0600	-1.300%	15	647	-59.657%
2026-04-08	25.3900	25.3900	25.3900	25.3900	-15.676%	1	657	-60.181%
2026-04-02	30.1100	30.1100	30.1100	30.1100	-4.956%	1	658	-66.423%
2026-03-31	31.6800	31.6800	31.6800	31.6800	-10.407%	2	658	-68.087%
2026-03-27	36.0100	36.0100	35.3600	35.3600	+11.090%	2	658	-71.408%
2026-03-26	31.8300	31.8300	31.8300	31.8300	+11.841%	1	659	-68.238%
2026-03-23	28.3800	28.4600	28.3800	28.4600	-1.693%	9	659	-64.476%
2026-03-20	28.9500	28.9500	28.9500	28.9500	-3.403%	1	653	-65.078%
2026-03-19	29.9700	29.9700	29.9700	29.9700	+10.590%	1	653	-66.266%
2026-03-17	27.1000	27.1000	27.1000	27.1000	-10.708%	1	653	-62.694%
2026-03-16	30.3500	30.3500	30.3500	30.3500	-5.275%	1	653	-66.689%
2026-03-13	32.0400	32.0400	32.0400	32.0400	-0.466%	1	653	-68.446%
2026-03-12	32.5000	32.5000	32.1900	32.1900	-0.341%	2	652	-68.593%
2026-03-09	32.3000	32.3000	32.3000	32.3000	+15.357%	1	651	-68.700%
2026-03-05	26.7000	28.0000	26.5000	28.0000	-9.032%	11	650	-63.893%
2026-03-03	30.7000	30.7800	30.7000	30.7800	+7.061%	10	650	-67.154%
2026-03-02	28.7500	28.7500	28.7500	28.7500	+7.076%	1	641	-64.835%
2026-02-26	26.8500	26.8500	26.8500	26.8500	-1.540%	2	641	-62.346%
2026-02-25	28.4000	28.4000	27.2700	27.2700	-2.328%	4	640	-62.926%
2026-02-23	27.9200	27.9200	27.9200	27.9200	-0.286%	10	640	-63.789%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-1.995%	1	630	-63.893%
2026-02-18	28.3700	28.5700	28.3700	28.5700	-10.719%	6	630	-64.613%
2026-02-17	30.0000	32.0000	30.0000	32.0000	+2.073%	7	625	-68.406%
2026-02-13	31.3500	31.3500	31.3500	31.3500	-9.130%	1	625	-67.751%
2026-02-12	34.1200	34.5000	34.1200	34.5000	+9.524%	9	625	-70.696%
2026-02-11	30.0000	31.7100	30.0000	31.5000	+9.756%	53	618	-67.905%
2026-02-10	27.6500	28.7000	27.6500	28.7000	-5.592%	51	598	-64.774%
2026-02-06	27.4100	30.4000	27.3700	30.4000	+10.545%	58	603	-66.743%
2026-02-05	27.7400	27.7400	27.5000	27.5000	-0.650%	17	551	-63.236%
2026-02-04	26.5000	28.7000	26.5000	27.6800	+23.571%	36	541	-63.475%
2026-02-03	22.2100	22.4000	22.2100	22.4000	+24.444%	5	556	-54.866%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+3.746%	1	551	-43.833%
2026-01-27	18.5400	18.5400	17.3500	17.3500	+13.029%	2	551	-41.729%
2026-01-21	15.3500	15.3500	15.3500	15.3500	+14.552%	10	549	-34.137%
2026-01-20	13.4000	13.4000	13.4000	13.4000	0.000%	1	539	-24.552%
2026-01-16	13.4000	13.4000	13.4000	13.4000	+17.031%	1	537	-24.552%
2026-01-08	11.4500	11.4500	11.4500	11.4500	-17.329%	2	537	-11.703%
2025-12-19	13.8500	13.8500	13.8500	13.8500	-7.358%	2	539	-27.004%
2025-12-10	14.9300	14.9500	14.9300	14.9500	-35.113%	2	537	-32.375%
2025-11-20	23.3000	23.3000	23.0400	23.0400	+17.852%	2	536	-56.120%
2025-11-10	19.5500	19.5500	19.5500	19.5500	+4.545%	12	535	-48.286%
2025-10-31	18.4500	18.7000	18.4500	18.7000	-15.385%	2	523	-45.936%
2025-10-30	22.1000	22.1000	22.1000	22.1000	+6.557%	1	523	-54.253%
2025-10-23	20.7400	20.7400	20.7400	20.7400	-5.727%	1	523	-51.254%
2025-10-10	21.5500	22.0000	21.5500	22.0000	+6.229%	3	522	-54.045%
2025-10-09	20.7100	20.7100	20.7100	20.7100	-4.913%	1	522	-51.183%
2025-10-08	21.7800	21.7800	21.7800	21.7800	+1.681%	1	523	-53.581%
2025-10-06	21.4200	21.4200	21.4200	21.4200	-2.058%	10	522	-52.801%
2025-10-02	21.7000	21.8700	21.7000	21.8700	+1.958%	35	516	-53.772%
2025-10-01	20.0500	21.4500	20.0500	21.4500	+44.444%	5	508	-52.867%
2025-09-11	15.0000	15.3700	14.8500	14.8500	-4.194%	4	508	-31.919%
2025-09-10	15.4000	15.5000	15.4000	15.5000	-6.061%	2	510	-34.774%
2025-09-09	16.7000	16.7000	16.5000	16.5000	-3.509%	4	511	-38.727%
2025-09-05	16.6000	17.1000	16.6000	17.1000	-7.568%	15	511	-40.877%
2025-09-03	18.8000	19.0000	18.5000	18.5000	+0.543%	11	501	-45.351%
2025-08-29	17.7000	18.4000	17.7000	18.4000	+4.131%	502	78	-45.054%
2025-08-28	17.6700	17.6700	17.6700	17.6700	-9.616%	3	78	-42.784%
2025-08-25	19.5500	19.5500	19.5500	19.5500	+3.989%	1	78	-48.286%
2025-08-22	17.5300	18.8000	17.5300	18.8000	-1.571%	7	78	-46.223%
2025-08-21	19.1000	19.1000	19.1000	19.1000	-4.500%	2	75	-47.068%
2025-08-20	20.0000	20.0000	20.0000	20.0000	+12.360%	1	75	-49.450%
2025-08-19	17.5000	17.8000	17.5000	17.8000	+7.229%	5	74	-43.202%
2025-08-14	16.6000	16.6000	16.6000	16.6000	0.000%	2	69	-39.096%
2025-08-13	16.6000	16.6000	16.6000	16.6000	-13.766%	1	67	-39.096%
2025-08-08	19.2500	19.2500	19.2500	19.2500	+1.583%	1	67	-47.481%
2025-08-07	18.0500	18.9500	18.0500	18.9500	-0.263%	2	67	-46.649%
2025-08-05	19.0000	19.0000	19.0000	19.0000	-5.000%	10	66	-46.789%
2025-08-04	20.0000	20.0000	20.0000	20.0000	-6.977%	1	76	-49.450%
2025-08-01	20.0000	21.5000	20.0000	21.5000	-27.193%	2	75	-52.977%
2025-07-31	29.5000	29.5300	29.5000	29.5300	-13.655%	2	75	-65.764%
2025-07-11	34.2000	34.2000	34.2000	34.2000	-1.356%	6	75	-70.439%
2025-06-30	34.6700	34.6700	34.6700	34.6700	-8.474%	10	75	-70.839%
2025-06-24	37.8800	37.8800	37.8800	37.8800	-1.559%	30	67	-73.310%
2025-06-18	38.4000	38.4800	38.4000	38.4800	-4.634%	2	39	-73.727%
2025-06-17	38.0100	40.3500	38.0100	40.3500	-10.651%	4	39	-74.944%
2025-06-06	44.0800	45.1600	44.0800	45.1600	-10.254%	12	39	-77.613%
2025-05-27	50.5000	50.5000	50.3200	50.3200	+1.554%	8	36	-79.909%
2025-05-20	49.5500	49.5500	49.5500	49.5500	+7.507%	2	36	-79.596%
2025-05-15	45.3500	46.0900	45.3000	46.0900	+7.813%	30	36	-78.065%
2025-05-14	42.7500	42.7500	42.7500	42.7500	-4.362%	2	36	-76.351%
2025-05-13	44.7500	44.7500	44.7000	44.7000	-2.231%	2	37	-77.383%
2025-04-29	45.7200	45.7200	45.7200	45.7200	-6.119%	2	38	-77.887%
2025-04-24	48.5000	48.7000	48.5000	48.7000	+0.828%	2	36	-79.240%
2025-04-09	48.3000	48.3000	48.3000	48.3000	-23.721%	1	37	-79.068%
2025-04-04	63.3200	63.3200	63.3200	63.3200	+49.340%	2	36	-84.033%
2025-03-12	42.4000	42.4000	42.4000	42.4000	-15.285%	6	36	-76.156%
2025-03-10	50.0500	50.0500	50.0500	50.0500	+27.030%	1	30	-79.800%
2025-03-07	39.4000	39.4000	39.4000	39.4000	+35.815%	2	29	-74.340%
2025-02-20	27.6000	29.0100	27.6000	29.0100	+5.876%	4	28	-65.150%
2025-02-19	27.4000	27.4000	27.4000	27.4000	+0.847%	3	26	-63.102%
2025-02-13	27.1700	27.1700	27.1700	27.1700	+6.507%	1	22	-62.790%
2025-02-05	25.5100	25.5100	25.5100	25.5100	-5.097%	1	22	-60.368%
2025-01-31	26.9200	26.9200	26.8800	26.8800	-3.414%	20	23	-62.388%
2025-01-28	28.0100	28.0100	27.8300	27.8300	-3.869%	12	33	-63.672%
2025-01-22	28.9500	28.9500	28.9500	28.9500	-3.468%	1	28	-65.078%
2025-01-21	29.9900	29.9900	29.9900	29.9900	-8.259%	5	26	-66.289%
2025-01-08	32.6800	32.6900	32.6800	32.6900	-2.418%	5	26	-69.073%
2024-12-30	33.5000	33.5000	33.5000	33.5000	+6.349%	1	26	-69.821%
2024-12-26	31.5000	31.5000	31.5000	31.5000	-7.570%	1	26	-67.905%
2024-12-20	34.2800	34.2800	34.0800	34.0800	-3.565%	2	26	-70.335%
2024-12-19	35.3400	35.3400	35.3400	35.3400	+4.248%	1	24	-71.392%
2024-12-17	33.9000	33.9000	33.9000	33.9000	-0.059%	1	23	-70.177%
2024-12-13	33.9200	33.9200	33.9200	33.9200	-2.864%	2	22	-70.195%
2024-12-11	34.9200	34.9200	34.9200	34.9200	+1.482%	1	21	-71.048%
2024-12-09	32.6000	34.4100	32.6000	34.4100	-3.070%	6	20	-70.619%
2024-12-06	36.0500	36.0500	35.5000	35.5000	-3.533%	6	15	-71.521%
2024-12-04	36.8000	36.8000	36.8000	36.8000	-12.172%	5	15	-72.527%
2024-11-25	41.7500	41.9000	41.7500	41.9000	+3.380%	2	15	-75.871%
2024-11-20	40.5300	40.5300	40.5300	40.5300	-2.220%	1	15	-75.056%
2024-11-12	41.4500	41.4500	41.4500	41.4500	+4.937%	5	14	-75.609%
2024-11-08	39.5000	39.5000	39.5000	39.5000	-0.479%	12	9	-74.405%
2024-11-07	40.3200	41.4000	39.6900	39.6900	0.000%	4	3	-74.528%

.dark-mode .pnHKRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnHKRF{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P130RDDT Jan 15 2027 130.00 Put (RDDT270115P00130000)option OPRA

RDDT20270115P130
RDDT Jan 15 2027 130.00 Put (RDDT270115P00130000)
option OPRA