Dark

RDDT20270115P140
RDDT Jan 15 2027 140.00 Put (RDDT270115P00140000)
option OPRA

EOD

Sep 17, 2026

14.50+11.111%(+1.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.3900	15.4500	14.5000	14.5000	+11.111%	21	741	0.000%
2026-09-16	13.0500	13.0500	13.0500	13.0500	+0.077%	1	739	+11.111%
2026-09-15	12.9000	13.0400	12.8100	13.0400	+11.453%	12	739	+11.196%
2026-09-14	12.5000	12.5000	11.7000	11.7000	-16.129%	21	750	+23.932%
2026-09-11	14.6500	14.6500	13.8000	13.9500	-3.793%	8	769	+3.943%
2026-09-10	14.9000	15.1000	14.5000	14.5000	-19.444%	17	772	0.000%
2026-09-09	17.7700	18.0000	17.7700	18.0000	+19.601%	2	762	-19.444%
2026-09-08	15.1000	15.1000	15.0500	15.0500	+1.965%	5	763	-3.654%
2026-09-04	14.7600	14.7600	14.7600	14.7600	+7.737%	1	758	-1.762%
2026-09-03	13.5100	14.0000	13.5100	13.7000	-6.803%	24	758	+5.839%
2026-09-02	15.1200	15.1800	14.7000	14.7000	-17.785%	5	753	-1.361%
2026-09-01	18.1000	18.1000	17.3700	17.8800	+4.868%	4	753	-18.904%
2026-08-31	17.0500	17.0500	17.0500	17.0500	+16.541%	1	751	-14.956%
2026-08-28	14.7400	14.7400	14.6300	14.6300	-1.481%	9	750	-0.889%
2026-08-27	15.8000	15.8400	14.7500	14.8500	+8.079%	32	746	-2.357%
2026-08-26	13.7400	13.7400	13.7400	13.7400	-1.151%	2	757	+5.531%
2026-08-25	14.9000	14.9800	13.9000	13.9000	-17.015%	9	757	+4.317%
2026-08-24	16.7500	16.7500	16.7500	16.7500	+1.331%	1	759	-13.433%
2026-08-21	16.1500	16.5300	16.1500	16.5300	-13.681%	4	758	-12.281%
2026-08-20	18.3500	19.8000	18.3500	19.1500	+15.361%	37	755	-24.282%
2026-08-19	15.8000	16.6000	15.8000	16.6000	+7.097%	172	731	-12.651%
2026-08-18	14.4500	15.5000	13.6500	15.5000	+23.506%	12	612	-6.452%
2026-08-17	11.5000	12.5500	11.5000	12.5500	+9.416%	22	601	+15.538%
2026-08-14	11.3400	12.0600	10.7700	11.4700	-33.120%	33	599	+26.417%
2026-08-13	17.4500	17.4500	17.1500	17.1500	+2.083%	31	588	-15.452%
2026-08-11	16.4300	17.1500	16.1900	16.8000	-0.119%	36	618	-13.690%
2026-08-10	16.7500	16.8200	16.7500	16.8200	-1.175%	2	619	-13.793%
2026-08-07	17.0000	17.0300	16.3500	17.0200	-15.784%	17	618	-14.806%
2026-08-06	19.6400	20.2100	19.6400	20.2100	+4.933%	3	621	-28.253%
2026-08-05	18.4000	19.3000	18.4000	19.2600	+8.507%	50	618	-24.714%
2026-08-04	17.7500	17.7500	17.7500	17.7500	-6.579%	2	577	-18.310%
2026-08-03	23.0000	23.0000	19.0000	19.0000	-23.695%	59	579	-23.684%
2026-07-31	22.6000	26.8200	22.6000	24.9000	+69.043%	22	525	-41.767%
2026-07-29	15.0000	15.0000	14.7300	14.7300	-2.772%	6	513	-1.561%
2026-07-27	15.0000	15.1500	15.0000	15.1500	-14.407%	19	519	-4.290%
2026-07-23	17.7000	17.7000	17.7000	17.7000	-5.348%	1	519	-18.079%
2026-07-22	18.8000	18.8000	18.6600	18.7000	+21.429%	27	519	-22.460%
2026-07-21	15.4000	15.4000	15.4000	15.4000	+0.326%	1	493	-5.844%
2026-07-20	15.4000	15.4000	15.3500	15.3500	+22.800%	4	492	-5.537%
2026-07-14	12.5000	12.5000	12.5000	12.5000	-9.747%	1	489	+16.000%
2026-07-10	13.8500	13.8500	13.8500	13.8500	+0.362%	5	489	+4.693%
2026-07-09	14.7300	14.7300	13.8000	13.8000	-8.061%	36	489	+5.072%
2026-07-08	15.0100	15.0100	15.0100	15.0100	+9.963%	1	461	-3.398%
2026-07-06	13.6500	13.6500	13.6500	13.6500	-12.219%	5	462	+6.227%
2026-07-02	15.3600	15.7500	15.3200	15.5500	+2.776%	34	495	-6.752%
2026-07-01	15.0500	15.1300	15.0500	15.1300	-17.995%	6	495	-4.164%
2026-06-30	19.1700	19.1700	18.4000	18.4500	-12.766%	55	495	-21.409%
2026-06-26	23.0000	23.0000	20.6500	21.1500	-8.836%	17	466	-31.442%
2026-06-25	23.7500	23.7500	23.2000	23.2000	0.000%	11	467	-37.500%
2026-06-24	21.9000	23.2000	21.9000	23.2000	+14.286%	19	465	-37.500%
2026-06-23	19.8500	20.3000	19.8000	20.3000	+1.703%	18	461	-28.571%
2026-06-17	19.8600	20.3700	19.2000	19.9600	+7.892%	28	443	-27.355%
2026-06-15	18.5000	18.5000	18.2000	18.5000	-18.502%	33	443	-21.622%
2026-06-12	22.7500	23.6700	22.2000	22.7000	+3.182%	19	443	-36.123%
2026-06-11	21.2500	22.0000	21.2500	22.0000	+8.642%	3	443	-34.091%
2026-06-10	20.0000	20.4500	20.0000	20.2500	-0.784%	4	442	-28.395%
2026-06-09	18.7700	20.7600	18.7700	20.4100	-6.419%	6	441	-28.956%
2026-06-05	20.4500	21.8100	20.3600	21.8100	+17.892%	17	435	-33.517%
2026-06-04	18.8500	19.1500	18.5000	18.5000	-12.405%	13	440	-21.622%
2026-06-03	21.9500	21.9500	21.0600	21.1200	+0.095%	9	427	-31.345%
2026-06-02	20.0600	21.1000	20.0600	21.1000	+11.346%	7	425	-31.280%
2026-06-01	19.2600	19.2600	18.0000	18.9500	-3.562%	22	428	-23.483%
2026-05-29	21.0000	21.0000	19.1800	19.6500	-9.238%	26	429	-26.209%
2026-05-28	22.9000	22.9000	21.6500	21.6500	-11.088%	4	434	-33.025%
2026-05-27	24.3500	24.3500	24.3500	24.3500	-12.942%	1	433	-40.452%
2026-05-26	27.7000	27.9700	27.6000	27.9700	-2.237%	13	433	-48.159%
2026-05-22	28.5000	28.6100	27.7000	28.6100	+12.196%	5	430	-49.318%
2026-05-21	25.3000	25.5000	25.3000	25.5000	-6.422%	18	425	-43.137%
2026-05-20	27.2500	27.2500	27.2500	27.2500	+17.457%	1	425	-46.789%
2026-05-19	23.3500	23.3500	23.1500	23.2000	+0.651%	13	426	-37.500%
2026-05-18	22.4000	23.0500	22.4000	23.0500	-2.123%	10	426	-37.093%
2026-05-15	23.6500	23.6500	23.5500	23.5500	-0.633%	12	426	-38.429%
2026-05-14	23.8500	23.8500	23.7000	23.7000	-6.693%	6	417	-38.819%
2026-05-13	25.4000	25.4000	25.4000	25.4000	+4.098%	1	411	-42.913%
2026-05-12	23.8000	24.4000	23.8000	24.4000	+3.609%	3	411	-40.574%
2026-05-08	22.6900	23.5900	22.6900	23.5500	+7.045%	4	411	-38.429%
2026-05-07	22.2800	22.2800	22.0000	22.0000	+4.513%	9	409	-34.091%
2026-05-06	21.1000	21.1000	21.0500	21.0500	+4.208%	2	407	-31.116%
2026-05-05	20.3500	20.5200	20.2000	20.2000	-5.075%	5	406	-28.218%
2026-05-04	20.7200	21.4500	20.6500	21.2800	+1.333%	39	406	-31.861%
2026-05-01	22.6600	24.0800	21.0000	21.0000	-26.316%	12	390	-30.952%
2026-04-28	28.0000	28.5000	28.0000	28.5000	+14.919%	5	390	-49.123%
2026-04-27	24.7500	24.8000	24.7500	24.8000	-2.897%	2	387	-41.532%
2026-04-21	24.6300	25.5500	24.6300	25.5400	+5.537%	11	384	-43.226%
2026-04-20	23.7900	24.5000	23.7900	24.2000	-3.084%	15	384	-40.083%
2026-04-17	24.5200	24.9700	24.5000	24.9700	-25.374%	4	383	-41.930%
2026-04-10	33.7400	33.7400	33.4600	33.4600	-0.565%	66	385	-56.665%
2026-04-09	33.7500	33.7500	33.6200	33.6500	+8.026%	30	326	-56.909%
2026-04-08	31.1500	31.1500	31.1500	31.1500	-10.668%	1	321	-53.451%
2026-04-07	34.8700	34.8700	34.8700	34.8700	+0.201%	1	322	-58.417%
2026-04-01	34.8000	34.8000	34.8000	34.8000	-16.467%	1	322	-58.333%
2026-03-30	41.6600	41.6600	41.6600	41.6600	-1.045%	2	322	-65.194%
2026-03-27	42.1000	42.1000	42.1000	42.1000	+12.057%	5	323	-65.558%
2026-03-26	36.4500	37.5700	36.4500	37.5700	+7.343%	2	318	-61.405%
2026-03-24	35.4200	35.4400	35.0000	35.0000	+0.143%	17	319	-58.571%
2026-03-20	33.5000	34.9500	33.5000	34.9500	-2.917%	5	328	-58.512%
2026-03-19	36.0000	36.0000	36.0000	36.0000	+8.434%	1	327	-59.722%
2026-03-17	33.2000	33.2000	33.2000	33.2000	-5.922%	1	327	-56.325%
2026-03-16	35.2900	35.2900	35.2900	35.2900	-3.209%	1	326	-58.912%
2026-03-11	36.4600	36.4600	36.4600	36.4600	-2.278%	1	326	-60.230%
2026-03-10	36.8700	37.3100	36.5000	37.3100	+2.585%	3	325	-61.136%
2026-03-09	37.0000	37.0000	36.3500	36.3700	+0.748%	53	322	-60.132%
2026-03-06	35.3200	36.1000	35.3200	36.1000	+7.922%	5	373	-59.834%
2026-03-05	32.0000	33.4500	32.0000	33.4500	-0.209%	3	372	-56.652%
2026-03-04	33.7000	33.7500	33.5000	33.5200	+2.508%	51	373	-56.742%
2026-02-27	32.7000	32.7000	32.7000	32.7000	+1.238%	1	337	-55.657%
2026-02-26	31.5000	32.3000	31.5000	32.3000	-1.374%	2	338	-55.108%
2026-02-25	32.7500	32.7500	32.7500	32.7500	-5.045%	50	389	-55.725%
2026-02-24	34.4900	34.4900	34.4900	34.4900	-0.748%	1	389	-57.959%
2026-02-23	34.7500	34.7500	34.7500	34.7500	-1.166%	50	389	-58.273%
2026-02-19	34.8400	35.1600	34.8400	35.1600	+2.687%	4	389	-58.760%
2026-02-18	34.2400	34.2400	34.2400	34.2400	-6.371%	1	393	-57.652%
2026-02-17	35.8200	36.5700	35.8200	36.5700	-1.082%	3	394	-60.350%
2026-02-13	37.5000	37.9000	36.5000	36.9700	-8.286%	13	386	-60.779%
2026-02-12	41.2000	41.2000	40.3100	40.3100	+18.559%	6	386	-64.029%
2026-02-11	34.0000	34.0000	34.0000	34.0000	-6.849%	1	386	-57.353%
2026-02-09	35.0000	36.8500	35.0000	36.5000	-0.815%	20	386	-60.274%
2026-02-06	34.0000	36.8000	34.0000	36.8000	+9.818%	31	371	-60.598%
2026-02-04	31.9300	34.2000	31.9300	33.5100	+16.354%	30	341	-56.729%
2026-02-03	26.8700	28.9300	26.8700	28.8000	+30.909%	16	321	-49.653%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+4.762%	1	327	-34.091%
2026-01-27	21.3000	21.3000	21.0000	21.0000	+21.317%	11	327	-30.952%
2026-01-20	17.3100	17.3100	17.3100	17.3100	+25.344%	4	327	-16.233%
2026-01-06	13.8100	13.8100	13.8100	13.8100	-11.133%	2	323	+4.996%
2026-01-05	15.5400	15.5400	15.5400	15.5400	-15.221%	2	319	-6.692%
2025-12-17	18.3300	18.3300	18.3300	18.3300	-9.838%	1	319	-20.895%
2025-12-02	20.3300	20.3300	20.3300	20.3300	-5.000%	1	320	-28.677%
2025-11-28	21.4000	21.4000	21.4000	21.4000	-3.907%	10	319	-32.243%
2025-11-26	22.2700	22.2700	22.2700	22.2700	-18.425%	2	309	-34.890%
2025-11-19	27.3000	27.3000	27.3000	27.3000	+5.814%	1	309	-46.886%
2025-11-14	25.5000	25.8000	25.5000	25.8000	-3.551%	12	309	-43.798%
2025-11-13	26.0300	26.7500	26.0300	26.7500	+14.316%	3	297	-45.794%
2025-11-11	23.4000	23.4000	23.4000	23.4000	-0.637%	1	295	-38.034%
2025-11-10	23.5000	23.5500	23.5000	23.5500	-7.828%	10	295	-38.429%
2025-11-05	25.5500	25.5500	25.5500	25.5500	+1.996%	9	285	-43.249%
2025-11-04	25.0500	25.0500	25.0500	25.0500	+5.474%	1	276	-42.116%
2025-11-03	23.7700	24.1000	23.6500	23.7500	-7.803%	12	269	-38.947%
2025-10-30	25.7600	25.7600	25.7600	25.7600	+5.747%	6	269	-43.711%
2025-10-20	24.3600	24.3600	24.3600	24.3600	-6.416%	1	269	-40.476%
2025-10-16	25.3500	26.0500	25.3500	26.0300	+1.680%	102	268	-44.295%
2025-10-10	25.5500	25.6000	25.5500	25.6000	+4.277%	2	167	-43.359%
2025-10-07	24.5500	24.5500	24.5500	24.5500	-0.888%	1	166	-40.937%
2025-10-03	24.7700	24.7700	24.7700	24.7700	-5.313%	1	166	-41.461%
2025-10-02	26.1600	26.1600	26.1600	26.1600	+32.792%	2	165	-44.572%
2025-09-25	19.7000	19.7000	19.7000	19.7000	-5.561%	4	163	-26.396%
2025-09-23	20.6500	20.8600	20.6500	20.8600	+22.203%	2	163	-30.489%
2025-09-18	17.0700	17.0700	17.0700	17.0700	-5.167%	1	162	-15.056%
2025-09-11	18.0000	18.0000	18.0000	18.0000	-16.551%	1	161	-19.444%
2025-08-29	21.5700	21.5700	21.5700	21.5700	+4.964%	1	160	-32.777%
2025-08-28	20.5500	20.5500	20.5500	20.5500	-10.497%	4	160	-29.440%
2025-08-20	24.0800	24.1600	22.9400	22.9600	+17.623%	70	156	-36.847%
2025-08-13	19.5200	19.5200	19.5200	19.5200	-10.005%	1	155	-25.717%
2025-08-11	21.6900	21.6900	21.6900	21.6900	-4.659%	3	155	-33.149%
2025-08-07	22.7500	22.7500	22.7500	22.7500	+1.291%	1	158	-36.264%
2025-08-06	22.4600	22.4600	22.4600	22.4600	-7.913%	2	158	-35.441%
2025-08-01	26.1000	26.1000	24.3900	24.3900	-38.253%	11	160	-40.549%
2025-07-15	39.5000	39.5000	39.5000	39.5000	-0.429%	3	163	-63.291%
2025-07-11	39.6700	39.6700	39.6700	39.6700	-1.685%	3	166	-63.448%
2025-07-10	40.8900	40.8900	40.3500	40.3500	-1.127%	4	165	-64.064%
2025-07-09	41.0400	41.0400	40.8100	40.8100	+3.922%	4	161	-64.469%
2025-07-08	39.2700	39.2700	39.2700	39.2700	-7.817%	3	161	-63.076%
2025-06-20	42.7200	42.7200	42.6000	42.6000	-3.707%	4	162	-65.962%
2025-06-18	44.2400	44.2400	44.2400	44.2400	-4.758%	1	161	-67.224%
2025-06-17	46.4500	46.4500	46.4500	46.4500	-14.598%	1	161	-68.784%
2025-06-03	53.0000	54.3900	53.0000	54.3900	+1.379%	6	161	-73.341%
2025-06-02	53.5500	53.6500	53.5500	53.6500	-2.843%	10	167	-72.973%
2025-05-30	55.2200	55.2200	55.2200	55.2200	+2.259%	2	168	-73.741%
2025-05-29	54.0000	54.0000	54.0000	54.0000	-11.374%	5	168	-73.148%
2025-05-21	60.9300	60.9300	60.9300	60.9300	+28.166%	3	163	-76.202%
2025-05-14	48.4500	48.4500	47.5400	47.5400	-7.329%	2	160	-69.499%
2025-05-13	51.3000	51.3000	51.3000	51.3000	-26.346%	1	160	-71.735%
2025-04-04	69.6500	69.6500	69.6500	69.6500	+26.821%	2	160	-79.182%
2025-03-27	54.9200	54.9200	54.9200	54.9200	+9.840%	2	160	-73.598%
2025-03-14	50.0000	50.0000	50.0000	50.0000	-9.091%	2	160	-71.000%
2025-03-10	55.0000	55.0000	55.0000	55.0000	+16.847%	7	161	-73.636%
2025-03-07	41.0500	47.1000	41.0500	47.0700	+14.805%	298	165	-69.195%
2025-03-04	41.0000	41.0000	41.0000	41.0000	+16.312%	1	24	-64.634%
2025-03-03	34.5500	35.2500	34.5500	35.2500	-0.142%	2	23	-58.865%
2025-02-27	35.3000	35.3000	35.3000	35.3000	-1.671%	1	23	-58.924%
2025-02-26	35.9000	35.9000	35.9000	35.9000	-2.973%	5	23	-59.610%
2025-02-24	37.0000	37.0000	37.0000	37.0000	+15.445%	1	18	-60.811%
2025-02-18	30.9500	32.0500	30.9500	32.0500	+3.722%	3	18	-54.758%
2025-02-14	30.9000	30.9000	30.9000	30.9000	+5.102%	2	19	-53.074%
2025-02-11	29.4000	29.4000	29.4000	29.4000	+6.176%	1	19	-50.680%
2025-02-07	27.6900	27.6900	27.6900	27.6900	-21.469%	2	19	-47.635%
2025-01-27	31.9500	35.2600	31.9500	35.2600	+5.097%	3	18	-58.877%
2025-01-24	33.5500	33.5500	33.5500	33.5500	-0.297%	2	16	-56.781%
2025-01-23	33.6500	33.6500	33.6500	33.6500	-7.044%	1	15	-56.909%
2025-01-07	36.2000	36.2000	36.2000	36.2000	-8.931%	1	16	-59.945%
2024-12-09	39.7500	39.7500	39.7500	39.7500	-17.360%	1	15	-63.522%
2024-11-25	47.4000	48.1000	47.4000	48.1000	+3.888%	6	14	-69.854%
2024-11-22	46.3000	46.3000	46.3000	46.3000	+2.912%	14	10	-68.683%
2024-11-08	44.9900	44.9900	44.9900	44.9900	-2.724%	2	3	-67.771%
2024-11-07	46.2500	46.2500	46.2500	46.2500	0.000%	2	2	-68.649%

.dark-mode .pqrj9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqrj9k{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P140RDDT Jan 15 2027 140.00 Put (RDDT270115P00140000)option OPRA

RDDT20270115P140
RDDT Jan 15 2027 140.00 Put (RDDT270115P00140000)
option OPRA