Dark

RDDT20270115P145
RDDT Jan 15 2027 145.00 Put (RDDT270115P00145000)
option OPRA

EOD

Sep 17, 2026

17.00+9.114%(+1.42)885

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.0000	18.0000	16.6200	17.0000	+9.114%	885	1,325	0.000%
2026-09-16	14.8500	15.5800	14.8500	15.5800	+5.270%	3	841	+9.114%
2026-09-15	14.8000	14.9000	14.8000	14.8000	-3.268%	13	838	+14.865%
2026-09-14	15.3000	15.3000	15.3000	15.3000	-4.375%	1	832	+11.111%
2026-09-11	16.2000	16.2000	16.0000	16.0000	-4.592%	2	832	+6.250%
2026-09-10	17.5000	17.5000	16.7700	16.7700	-16.567%	4	832	+1.371%
2026-09-09	20.1300	20.3600	19.3000	20.1000	+6.069%	10	830	-15.423%
2026-09-08	17.2500	19.0500	17.2500	18.9500	+11.144%	4	832	-10.290%
2026-09-04	17.3000	17.3000	16.7700	17.0500	+5.901%	14	818	-0.293%
2026-09-03	15.5900	16.1000	15.5900	16.1000	-3.477%	41	818	+5.590%
2026-09-02	17.6100	17.6100	16.6800	16.6800	-19.420%	7	808	+1.918%
2026-09-01	19.7500	20.7000	19.7500	20.7000	+6.154%	8	806	-17.874%
2026-08-31	19.6000	19.6000	19.5000	19.5000	+16.627%	4	802	-12.821%
2026-08-28	16.8500	16.8500	16.7200	16.7200	+0.420%	8	799	+1.675%
2026-08-27	16.5500	16.6500	16.5500	16.6500	-5.612%	6	792	+2.102%
2026-08-26	17.1300	17.6400	17.1300	17.6400	+10.250%	7	793	-3.628%
2026-08-25	17.7300	17.9100	16.0000	16.0000	-14.347%	18	786	+6.250%
2026-08-21	18.6800	18.6800	18.6800	18.6800	-11.678%	1	803	-8.994%
2026-08-20	21.7800	22.4600	21.0500	21.1500	+11.609%	26	802	-19.622%
2026-08-19	18.7000	19.1000	18.7000	18.9500	+8.286%	18	784	-10.290%
2026-08-18	16.4500	17.5000	15.9500	17.5000	+20.690%	8	780	-2.857%
2026-08-17	13.9100	14.6900	13.7400	14.5000	+12.403%	31	780	+17.241%
2026-08-14	12.4100	12.9000	12.2600	12.9000	-35.821%	3	765	+31.783%
2026-08-12	20.1000	20.1000	20.1000	20.1000	+4.145%	10	765	-15.423%
2026-08-11	19.3000	19.3000	19.3000	19.3000	+3.098%	8	765	-11.917%
2026-08-10	18.7200	18.7200	18.7200	18.7200	-2.652%	2	773	-9.188%
2026-08-07	19.2300	19.2300	19.2300	19.2300	-14.533%	2	774	-11.596%
2026-08-06	21.2000	22.6000	21.2000	22.5000	+5.882%	17	774	-24.444%
2026-08-05	21.2000	21.2500	21.2000	21.2500	+5.827%	5	768	-20.000%
2026-08-04	22.1200	22.1200	20.0800	20.0800	-6.908%	3	768	-15.339%
2026-08-03	26.7000	26.7000	21.5700	21.5700	-21.363%	7	769	-21.187%
2026-07-31	25.0000	29.9500	25.0000	27.4300	+63.274%	16	771	-38.024%
2026-07-30	16.7500	16.9900	16.7400	16.8000	-5.085%	121	757	+1.190%
2026-07-28	17.7000	17.7000	17.7000	17.7000	+4.734%	12	662	-3.955%
2026-07-27	16.9000	16.9000	16.9000	16.9000	-18.750%	18	650	+0.592%
2026-07-22	20.9500	20.9500	20.8000	20.8000	+20.930%	13	632	-18.269%
2026-07-21	17.3000	17.3000	17.1000	17.2000	-0.578%	28	621	-1.163%
2026-07-20	16.8500	17.3000	16.8500	17.3000	-6.131%	23	609	-1.734%
2026-07-17	18.4300	18.4300	18.4300	18.4300	+19.675%	1	586	-7.759%
2026-07-10	15.2500	15.7500	15.2500	15.4000	-0.965%	20	587	+10.390%
2026-07-09	15.5500	15.5500	15.5500	15.5500	-6.325%	13	569	+9.325%
2026-07-08	16.9500	16.9500	16.6000	16.6000	+7.443%	11	556	+2.410%
2026-07-07	15.4500	15.4500	15.4500	15.4500	+2.931%	2	556	+10.032%
2026-07-06	15.0100	15.0100	15.0100	15.0100	-11.810%	1	558	+13.258%
2026-07-02	18.0500	18.0500	16.8700	17.0200	-1.390%	10	561	-0.118%
2026-07-01	18.3300	18.3300	17.2600	17.2600	-18.199%	4	561	-1.506%
2026-06-30	21.0500	21.1000	20.6000	21.1000	-9.829%	37	568	-19.431%
2026-06-26	25.2000	25.2000	23.4000	23.4000	-10.000%	12	565	-27.350%
2026-06-25	25.9000	26.0000	25.9000	26.0000	+7.216%	9	565	-34.615%
2026-06-24	24.2500	24.2500	24.2500	24.2500	+9.729%	16	563	-29.897%
2026-06-23	22.0000	22.1500	22.0000	22.1000	+0.227%	14	563	-23.077%
2026-06-22	22.0500	22.0500	22.0500	22.0500	+3.765%	1	557	-22.902%
2026-06-17	21.3500	21.3500	21.2500	21.2500	+2.657%	11	549	-20.000%
2026-06-15	20.7000	20.7000	20.7000	20.7000	-1.849%	1	549	-17.874%
2026-06-09	20.9300	21.0900	20.9300	21.0900	-9.563%	2	549	-19.393%
2026-06-05	23.5000	23.5000	23.3200	23.3200	+14.314%	6	550	-27.101%
2026-06-04	21.1000	21.3000	20.4000	20.4000	-14.537%	11	550	-16.667%
2026-06-03	24.2500	24.2500	23.8700	23.8700	+15.314%	13	542	-28.781%
2026-06-01	20.3500	20.7000	20.1500	20.7000	-3.497%	4	530	-17.874%
2026-05-29	23.2500	23.5000	21.4500	21.4500	-22.283%	62	527	-20.746%
2026-05-27	28.4500	28.4500	27.2500	27.6000	-10.244%	4	522	-38.406%
2026-05-26	30.5900	30.7500	30.5900	30.7500	-2.443%	26	520	-44.715%
2026-05-22	31.4000	31.6000	30.4000	31.5200	+7.211%	22	512	-46.066%
2026-05-21	29.4000	29.4000	29.4000	29.4000	-2.326%	16	526	-42.177%
2026-05-20	27.8000	30.1000	27.8000	30.1000	+15.326%	10	526	-43.522%
2026-05-19	25.8000	26.1000	25.6000	26.1000	+3.366%	6	521	-34.866%
2026-05-18	25.2500	25.2500	25.2500	25.2500	-3.442%	1	521	-32.673%
2026-05-14	26.1500	26.1500	26.1500	26.1500	-1.692%	2	521	-34.990%
2026-05-13	28.4000	28.4000	26.6000	26.6000	-3.273%	3	519	-36.090%
2026-05-12	25.9500	27.5000	25.9500	27.5000	+3.774%	11	519	-38.182%
2026-05-11	26.5000	26.5000	26.5000	26.5000	+1.222%	4	519	-35.849%
2026-05-08	26.1800	26.1800	26.1800	26.1800	+3.683%	3	510	-35.065%
2026-05-07	24.5500	25.2500	24.5000	25.2500	+6.316%	5	510	-32.673%
2026-05-06	23.7500	23.7500	23.7500	23.7500	+7.955%	10	507	-28.421%
2026-05-05	22.4000	22.4000	22.0000	22.0000	-5.172%	9	507	-22.727%
2026-05-01	26.5000	26.5000	23.2000	23.2000	-28.681%	24	485	-26.724%
2026-04-30	32.5300	32.5300	32.5300	32.5300	+1.025%	3	485	-47.741%
2026-04-29	32.7600	32.8000	32.2000	32.2000	+2.320%	3	485	-47.205%
2026-04-28	31.0500	31.4700	31.0500	31.4700	+4.205%	3	485	-45.980%
2026-04-24	30.1500	30.2000	30.1500	30.2000	+4.318%	3	484	-43.709%
2026-04-23	28.0500	28.9500	28.0500	28.9500	+4.324%	4	484	-41.278%
2026-04-21	27.4500	27.8000	27.3000	27.7500	+1.240%	6	485	-38.739%
2026-04-17	27.5600	27.5600	27.4100	27.4100	-6.927%	2	482	-37.979%
2026-04-15	29.5000	29.5000	29.4500	29.4500	-4.476%	2	482	-42.275%
2026-04-14	30.9500	30.9500	30.8300	30.8300	-9.827%	6	484	-44.859%
2026-04-13	34.1900	34.1900	34.1900	34.1900	-24.358%	2	483	-50.278%
2026-03-27	45.2000	45.2000	45.2000	45.2000	+8.471%	8	481	-62.389%
2026-03-26	41.6700	41.6700	41.6700	41.6700	+15.750%	1	483	-59.203%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-7.097%	1	484	-52.778%
2026-03-19	37.9700	38.7500	37.9700	38.7500	+9.093%	5	484	-56.129%
2026-03-17	35.5200	35.5200	35.5200	35.5200	-7.186%	4	484	-52.140%
2026-03-16	38.2700	38.2700	38.2700	38.2700	-7.044%	1	480	-55.579%
2026-03-12	41.1700	41.1700	41.1700	41.1700	+2.668%	5	481	-58.708%
2026-03-11	40.0000	40.1000	40.0000	40.1000	+2.636%	3	481	-57.606%
2026-03-09	40.7700	40.7700	39.0700	39.0700	+2.010%	2	480	-56.488%
2026-03-06	38.2500	38.3000	38.2500	38.3000	+5.307%	5	478	-55.614%
2026-03-04	36.3700	36.3700	36.3700	36.3700	-4.666%	1	478	-53.258%
2026-03-03	38.1500	38.1500	38.1500	38.1500	+8.473%	2	478	-55.439%
2026-02-25	37.8200	37.8200	35.1700	35.1700	-2.088%	4	475	-51.663%
2026-02-20	35.9200	35.9200	35.9200	35.9200	-18.252%	1	475	-52.673%
2026-02-12	43.9400	43.9400	43.9400	43.9400	+9.987%	3	475	-61.311%
2026-02-09	39.4500	39.9500	39.4500	39.9500	+10.972%	2	472	-57.447%
2026-02-06	38.0500	38.0500	36.0000	36.0000	-3.743%	6	472	-52.778%
2026-02-04	35.9000	37.4000	35.9000	37.4000	+27.776%	21	472	-54.545%
2026-02-03	29.4200	29.4400	29.2500	29.2700	+9.749%	7	471	-41.920%
2026-01-30	26.6700	26.6700	26.6700	26.6700	+15.957%	1	465	-36.258%
2026-01-28	23.0000	23.0000	23.0000	23.0000	-3.926%	5	464	-26.087%
2026-01-27	23.9400	23.9400	23.9400	23.9400	+34.873%	2	464	-28.989%
2026-01-16	17.7500	17.7500	17.7500	17.7500	+20.339%	1	464	-4.225%
2026-01-13	14.7500	14.7500	14.7500	14.7500	-15.035%	2	464	+15.254%
2026-01-02	17.3600	17.3600	17.3600	17.3600	-1.921%	2	464	-2.074%
2025-12-29	17.7000	17.7000	17.7000	17.7000	-11.456%	5	464	-3.955%
2025-12-26	19.9900	19.9900	19.9900	19.9900	+2.671%	1	464	-14.957%
2025-12-10	19.4700	19.4700	19.4700	19.4700	-9.019%	2	463	-12.686%
2025-12-08	21.4000	21.4000	21.4000	21.4000	-5.352%	1	462	-20.561%
2025-12-03	23.0000	23.0000	22.6100	22.6100	+3.573%	150	461	-24.812%
2025-12-02	21.8300	21.8300	21.8300	21.8300	-28.025%	1	499	-22.126%
2025-11-18	30.3300	30.3300	30.3300	30.3300	+5.496%	2	500	-43.950%
2025-11-17	28.9000	28.9000	28.7500	28.7500	+13.636%	2	499	-40.870%
2025-11-11	25.4500	25.4500	25.3000	25.3000	-17.590%	23	498	-32.806%
2025-11-06	30.0000	30.7000	30.0000	30.7000	+10.830%	3	498	-44.625%
2025-11-05	27.7000	27.7000	27.7000	27.7000	+10.800%	14	498	-38.628%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-9.420%	5	498	-32.000%
2025-10-14	27.6000	27.6000	27.6000	27.6000	+11.290%	20	503	-38.406%
2025-10-09	24.8000	24.8000	24.8000	24.8000	-7.046%	1	483	-31.452%
2025-10-03	27.0000	27.0000	26.6800	26.6800	-6.386%	2	482	-36.282%
2025-10-02	28.8000	28.8000	28.2000	28.5000	+0.885%	6	482	-40.351%
2025-10-01	26.6800	28.2500	26.1700	28.2500	+23.632%	153	480	-39.823%
2025-09-23	21.2300	22.8500	21.1700	22.8500	+10.869%	52	327	-25.602%
2025-09-22	20.6100	20.6100	20.6100	20.6100	+0.292%	1	317	-17.516%
2025-09-19	19.5800	20.5500	19.5500	20.5500	+10.662%	10	317	-17.275%
2025-09-18	18.0000	18.7700	18.0000	18.5700	-4.818%	20	307	-8.454%
2025-09-17	20.2500	20.7200	19.3900	19.5100	+0.412%	27	321	-12.865%
2025-09-15	19.2800	19.4300	19.2800	19.4300	-4.144%	2	312	-12.506%
2025-09-12	20.2100	20.4100	19.9200	20.2700	+2.219%	14	312	-16.132%
2025-09-10	19.9900	19.9900	19.7500	19.8300	-6.108%	8	298	-14.271%
2025-09-09	21.1400	21.2900	21.1200	21.1200	+0.908%	6	301	-19.508%
2025-09-08	20.9300	20.9300	20.9300	20.9300	-14.571%	2	307	-18.777%
2025-09-02	23.5500	24.5500	23.4600	24.5000	+5.695%	9	309	-30.612%
2025-08-29	23.1600	23.1800	23.1600	23.1800	-8.848%	4	298	-26.661%
2025-08-27	25.2000	25.4300	25.1300	25.4300	+0.913%	24	298	-33.150%
2025-08-20	25.2000	25.2000	25.2000	25.2000	+22.330%	5	274	-32.540%
2025-08-18	20.6000	20.6000	20.6000	20.6000	+2.488%	1	279	-17.476%
2025-08-15	20.1000	20.1000	20.1000	20.1000	-21.911%	1	279	-15.423%
2025-08-05	25.7400	25.7400	25.7400	25.7400	-36.097%	1	278	-33.955%
2025-07-30	40.2800	40.2800	40.2800	40.2800	-0.297%	1	277	-57.795%
2025-07-29	40.4000	40.4000	40.4000	40.4000	+1.508%	5	276	-57.921%
2025-07-28	39.7000	39.8000	39.7000	39.8000	-0.674%	2	271	-57.286%
2025-07-24	40.5200	40.5200	40.0700	40.0700	-7.800%	3	271	-57.574%
2025-07-10	43.8000	43.8000	43.4600	43.4600	-0.572%	8	270	-60.884%
2025-07-08	42.1700	43.7100	42.1700	43.7100	-7.687%	4	270	-61.107%
2025-06-18	47.3500	47.3500	47.3500	47.3500	-3.367%	3	270	-64.097%
2025-06-17	49.0000	49.0000	49.0000	49.0000	-14.186%	3	270	-65.306%
2025-06-02	57.1000	57.1000	57.1000	57.1000	+11.851%	5	267	-70.228%
2025-05-14	50.8000	51.0500	50.8000	51.0500	-10.985%	4	267	-66.699%
2025-05-12	57.3500	57.3500	57.3500	57.3500	-0.693%	1	267	-70.357%
2025-05-06	57.7500	57.7500	57.7500	57.7500	-15.496%	250	267	-70.563%
2025-04-08	68.3400	68.3400	68.3400	68.3400	+4.559%	1	27	-75.124%
2025-04-03	65.0600	65.3600	65.0600	65.3600	+23.788%	2	26	-73.990%
2025-03-12	53.0000	53.0000	52.8000	52.8000	-10.508%	15	26	-67.803%
2025-03-11	58.9000	59.0000	58.5800	59.0000	+2.931%	10	26	-71.186%
2025-03-10	57.3200	57.3200	57.3200	57.3200	+34.712%	2	22	-70.342%
2024-12-30	42.5500	42.5500	42.5500	42.5500	+5.062%	20	22	-60.047%
2024-12-27	40.5000	40.5000	40.5000	40.5000	+2.428%	40	22	-58.025%
2024-12-09	39.5400	39.5400	39.5400	39.5400	-12.094%	1	2	-57.006%
2024-12-04	44.9800	44.9800	44.9800	44.9800	-8.204%	1	3	-62.205%
2024-11-22	49.0000	49.0000	49.0000	49.0000	+4.255%	2	2	-65.306%
2024-11-21	46.1900	47.0000	46.1900	47.0000	0.000%	2	2	-63.830%

.dark-mode .BWjgLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWjgLq{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P145RDDT Jan 15 2027 145.00 Put (RDDT270115P00145000)option OPRA

RDDT20270115P145
RDDT Jan 15 2027 145.00 Put (RDDT270115P00145000)
option OPRA