Dark

RDDT20270115P150
RDDT Jan 15 2027 150.00 Put (RDDT270115P00150000)
option OPRA

EOD

Aug 3, 2026

25.35-15.075%(-4.50)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	30.3600	30.5700	24.7100	25.3500	-15.075%	62	1,957	0.000%
2026-07-31	28.4000	33.0300	27.3500	29.8500	+57.937%	70	1,931	-15.075%
2026-07-30	19.3000	19.3000	18.9000	18.9000	-1.305%	8	1,913	+34.127%
2026-07-29	18.4200	19.1500	18.4200	19.1500	-2.296%	2	1,906	+32.376%
2026-07-28	19.6000	19.7000	19.5500	19.6000	+3.158%	8	1,906	+29.337%
2026-07-27	21.0000	21.0000	18.8100	19.0000	-17.067%	27	1,899	+33.421%
2026-07-24	22.9100	22.9100	22.9100	22.9100	+0.925%	1	1,899	+10.650%
2026-07-23	22.9800	22.9800	22.7000	22.7000	-3.814%	2	1,899	+11.674%
2026-07-22	23.6700	23.9000	22.7500	23.6000	+24.211%	62	1,898	+7.415%
2026-07-21	19.1000	19.2000	19.0000	19.0000	-3.061%	44	1,870	+33.421%
2026-07-20	20.7500	20.7500	18.9500	19.6000	-9.594%	39	1,860	+29.337%
2026-07-17	21.9600	21.9600	21.6800	21.6800	+14.467%	5	1,841	+16.928%
2026-07-16	17.5000	18.9400	17.5000	18.9400	+10.760%	12	1,841	+33.844%
2026-07-15	17.4100	17.4200	16.1800	17.1000	+4.268%	1,281	1,844	+48.246%
2026-07-14	16.6500	16.6500	16.4000	16.4000	-0.606%	3	613	+54.573%
2026-07-13	16.4500	16.5000	16.0000	16.5000	-5.444%	20	610	+53.636%
2026-07-10	16.0500	17.4500	16.0500	17.4500	+2.226%	14	612	+45.272%
2026-07-09	18.3400	18.3400	17.0700	17.0700	-7.480%	37	599	+48.506%
2026-07-08	17.9300	18.7400	17.9300	18.4500	+11.818%	29	563	+37.398%
2026-07-07	17.1900	17.2200	16.5000	16.5000	-14.948%	17	536	+53.636%
2026-07-02	19.5000	19.5000	19.4000	19.4000	+9.296%	13	534	+30.670%
2026-07-01	20.2300	20.2300	17.7500	17.7500	-22.149%	233	534	+42.817%
2026-06-30	23.4000	23.4000	22.7500	22.8000	-0.913%	31	448	+11.184%
2026-06-29	23.8500	23.8500	23.0100	23.0100	-11.158%	7	421	+10.169%
2026-06-26	28.0000	28.0000	25.1500	25.9000	-10.381%	19	420	-2.124%
2026-06-25	29.0000	30.2500	28.9000	28.9000	+1.832%	28	421	-12.284%
2026-06-24	26.7500	28.3800	26.7500	28.3800	+16.074%	14	396	-10.677%
2026-06-23	24.3500	24.4500	24.3500	24.4500	+2.731%	12	394	+3.681%
2026-06-22	23.1000	23.8000	23.1000	23.8000	+1.190%	4	384	+6.513%
2026-06-18	23.5200	23.5200	23.5200	23.5200	-5.731%	1	381	+7.781%
2026-06-17	24.5600	24.9500	23.7000	24.9500	+9.190%	15	381	+1.603%
2026-06-16	23.0000	23.0000	22.6000	22.8500	-16.300%	54	381	+10.941%
2026-06-12	27.1500	27.3000	27.1500	27.3000	0.000%	6	407	-7.143%
2026-06-11	27.3000	27.3000	27.3000	27.3000	+10.437%	2	407	-7.143%
2026-06-10	23.5800	24.7200	23.5800	24.7200	-1.553%	4	409	+2.549%
2026-06-08	26.2500	26.2500	25.1100	25.1100	-3.237%	12	406	+0.956%
2026-06-05	24.0000	25.9500	24.0000	25.9500	+14.620%	37	415	-2.312%
2026-06-04	23.4000	23.5500	22.0000	22.6400	-12.923%	21	378	+11.970%
2026-06-03	26.8500	26.8500	26.0000	26.0000	+1.602%	11	362	-2.500%
2026-06-02	24.7500	25.5900	24.7500	25.5900	+15.792%	12	356	-0.938%
2026-06-01	23.2000	23.2000	22.1000	22.1000	-7.917%	38	355	+14.706%
2026-05-29	25.1600	25.1600	23.5500	24.0000	-8.953%	15	327	+5.625%
2026-05-28	27.7000	28.1100	26.3600	26.3600	-12.715%	12	319	-3.832%
2026-05-27	31.1900	32.1000	30.0000	30.2000	-10.704%	16	313	-16.060%
2026-05-26	35.0000	35.0000	33.8200	33.8200	+0.955%	11	315	-25.044%
2026-05-22	33.5000	33.5000	33.5000	33.5000	+4.950%	1	304	-24.328%
2026-05-20	32.3000	32.3000	31.9200	31.9200	+14.409%	21	303	-20.583%
2026-05-15	28.3000	28.7000	27.8500	27.9000	-2.105%	17	304	-9.140%
2026-05-14	29.1000	29.1000	28.5000	28.5000	-5.000%	3	308	-11.053%
2026-05-13	29.8000	30.0000	29.8000	30.0000	+0.840%	2	309	-15.500%
2026-05-12	28.6000	30.0700	28.6000	29.7500	+6.250%	57	309	-14.790%
2026-05-11	28.0000	28.0000	28.0000	28.0000	-4.110%	1	309	-9.464%
2026-05-08	28.0000	29.2000	28.0000	29.2000	+9.363%	13	257	-13.185%
2026-05-07	26.7000	26.7000	26.7000	26.7000	+1.290%	6	266	-5.056%
2026-05-06	25.1500	26.3600	25.1500	26.3600	+0.228%	10	260	-3.832%
2026-05-04	25.4900	26.3000	25.4900	26.3000	+1.154%	5	254	-3.612%
2026-05-01	30.6600	30.6600	25.7000	26.0000	-23.077%	34	252	-2.500%
2026-04-30	34.7500	34.7500	33.8000	33.8000	-2.397%	12	252	-25.000%
2026-04-29	34.6300	34.6300	34.6300	34.6300	+0.727%	1	241	-26.798%
2026-04-28	34.5000	34.5000	34.2600	34.3800	+15.369%	32	241	-26.265%
2026-04-27	30.0000	30.0000	29.8000	29.8000	-4.180%	2	223	-14.933%
2026-04-21	31.0000	31.1000	31.0000	31.1000	+7.352%	3	220	-18.489%
2026-04-20	29.5200	29.5200	28.9700	28.9700	-2.128%	4	220	-12.496%
2026-04-17	29.1300	29.6000	29.1300	29.6000	-2.951%	8	217	-14.358%
2026-04-16	31.3900	31.3900	30.5000	30.5000	-9.603%	11	217	-16.885%
2026-04-14	33.7400	33.7400	33.7400	33.7400	-16.897%	2	208	-24.867%
2026-04-07	40.6000	40.6000	40.6000	40.6000	-16.358%	5	207	-37.562%
2026-03-30	48.5400	48.5400	48.5400	48.5400	-0.756%	2	212	-47.775%
2026-03-27	48.7700	49.0500	48.7700	48.9100	+3.689%	6	213	-48.170%
2026-03-26	47.1700	47.1700	47.1700	47.1700	+16.642%	5	219	-46.258%
2026-03-23	40.4000	40.4400	40.4000	40.4400	+1.379%	2	224	-37.315%
2026-03-20	39.8900	39.8900	39.8900	39.8900	-3.414%	2	224	-36.450%
2026-03-19	41.3000	41.3000	41.3000	41.3000	-5.123%	1	222	-38.620%
2026-03-11	43.5300	43.5300	43.5300	43.5300	-0.275%	1	222	-41.764%
2026-03-09	43.6600	43.6600	43.6500	43.6500	+9.950%	5	221	-41.924%
2026-03-04	39.7000	39.7000	39.7000	39.7000	-3.336%	38	216	-36.146%
2026-03-03	41.0700	41.0700	41.0700	41.0700	+6.179%	2	243	-38.276%
2026-02-25	39.2000	39.2000	38.6800	38.6800	-8.666%	2	247	-34.462%
2026-02-23	42.3500	42.3500	42.3500	42.3500	+6.917%	1	247	-40.142%
2026-02-20	39.6100	39.6100	39.6100	39.6100	-6.426%	2	247	-36.001%
2026-02-17	43.2000	43.2000	42.3300	42.3300	+10.899%	4	245	-40.113%
2026-02-10	39.2500	39.2500	38.1700	38.1700	-9.442%	11	245	-33.587%
2026-02-09	42.1700	42.9000	42.1500	42.1500	-0.519%	7	235	-39.858%
2026-02-06	38.9000	42.3700	38.9000	42.3700	+9.995%	46	233	-40.170%
2026-02-05	38.7400	39.5200	38.4900	38.5200	-0.722%	9	201	-34.190%
2026-02-04	38.2500	39.4000	38.2500	38.8000	+10.857%	19	195	-34.665%
2026-02-03	31.6200	35.0000	31.6200	35.0000	+21.024%	3	180	-27.571%
2026-02-02	28.3900	28.9200	28.3900	28.9200	+1.403%	6	180	-12.344%
2026-01-30	29.2800	29.2800	28.5200	28.5200	+8.813%	2	177	-11.115%
2026-01-29	26.2100	26.2100	26.2100	26.2100	+2.986%	1	176	-3.281%
2026-01-28	25.5700	26.3700	25.0000	25.4500	-0.973%	18	175	-0.393%
2026-01-27	25.4800	25.7000	24.4500	25.7000	+21.801%	15	168	-1.362%
2026-01-23	21.6000	21.6000	21.1000	21.1000	-5.804%	2	166	+20.142%
2026-01-21	20.8500	23.2400	20.8500	22.4000	+7.848%	8	165	+13.170%
2026-01-20	20.7700	20.7700	20.7700	20.7700	-5.591%	1	157	+22.051%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+30.952%	1	157	+15.227%
2026-01-14	16.8100	19.0000	14.5500	16.8000	+4.869%	4	158	+50.893%
2026-01-13	16.7500	16.7500	16.0200	16.0200	-15.148%	2	156	+58.240%
2026-01-09	18.4000	18.8800	18.4000	18.8800	+10.603%	2	155	+34.269%
2026-01-06	17.0700	17.0700	17.0700	17.0700	-4.101%	1	154	+48.506%
2026-01-05	17.7500	17.8000	17.7500	17.8000	-6.316%	2	155	+42.416%
2026-01-02	20.5000	20.5000	19.0000	19.0000	-6.404%	4	155	+33.421%
2025-12-31	20.6000	20.6000	20.3000	20.3000	-2.169%	3	155	+24.877%
2025-12-29	20.7500	20.7500	20.7500	20.7500	+3.854%	1	155	+22.169%
2025-12-22	19.9800	19.9800	19.9800	19.9800	+1.939%	5	154	+26.877%
2025-12-18	20.1500	20.1500	19.6000	19.6000	-19.042%	5	154	+29.337%
2025-12-02	24.2100	24.2100	24.2100	24.2100	-22.404%	1	159	+4.709%
2025-11-17	31.3500	31.3500	31.2000	31.2000	+0.840%	2	159	-18.750%
2025-11-13	30.7500	30.9400	30.7500	30.9400	+13.126%	4	158	-18.067%
2025-11-11	27.5000	27.6000	27.3500	27.3500	-20.029%	21	154	-7.313%
2025-11-07	34.2000	34.2000	34.2000	34.2000	+6.875%	3	133	-25.877%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+15.108%	1	130	-20.781%
2025-11-03	26.5000	27.9500	26.5000	27.8000	+10.978%	7	125	-8.813%
2025-10-31	25.0000	25.0500	25.0000	25.0500	-19.763%	3	125	+1.198%
2025-10-30	28.6800	31.2200	28.2300	31.2200	+17.368%	13	125	-18.802%
2025-10-28	26.6000	26.6000	26.6000	26.6000	-5.000%	1	112	-4.699%
2025-10-24	28.0000	28.2000	28.0000	28.0000	-3.282%	3	112	-9.464%
2025-10-21	28.9000	29.0500	28.9000	28.9500	-0.515%	6	113	-12.435%
2025-10-20	29.6000	29.6000	28.3000	29.1000	-8.202%	17	114	-12.887%
2025-10-17	30.4000	31.7000	30.4000	31.7000	+4.276%	5	123	-20.032%
2025-10-16	29.8000	30.7100	29.8000	30.4000	+0.330%	15	124	-16.612%
2025-10-15	30.0500	30.8000	29.4000	30.3000	-1.942%	17	120	-16.337%
2025-10-14	31.3000	31.3000	30.2000	30.9000	+2.658%	14	109	-17.961%
2025-10-13	30.5500	30.5500	30.0000	30.1000	-0.166%	5	104	-15.781%
2025-10-10	29.7000	30.3900	29.6000	30.1500	+6.162%	88	103	-15.920%
2025-10-09	28.7000	28.7000	28.1000	28.4000	-8.091%	14	60	-10.739%
2025-10-08	29.6000	31.4500	29.6000	30.9000	+6.186%	6	59	-17.961%
2025-10-07	28.8000	29.2000	28.6000	29.1000	-1.689%	14	51	-12.887%
2025-10-06	29.7000	30.0000	28.5000	29.6000	+2.069%	19	51	-14.358%
2025-10-03	29.2200	29.4000	28.5500	29.0000	-5.537%	24	38	-12.586%
2025-10-02	30.7000	30.7000	30.7000	30.7000	+3.055%	1	36	-17.427%
2025-10-01	27.6500	29.7900	27.6500	29.7900	+17.053%	3	35	-14.904%
2025-09-30	25.0000	25.5000	25.0000	25.4500	+2.414%	7	32	-0.393%
2025-09-26	24.8500	24.8500	24.8500	24.8500	+1.016%	1	26	+2.012%
2025-09-25	24.6000	24.6000	24.6000	24.6000	+2.415%	1	27	+3.049%
2025-09-24	24.0200	24.0200	24.0200	24.0200	+0.083%	1	27	+5.537%
2025-09-23	23.3000	24.0000	23.3000	24.0000	+4.393%	3	27	+5.625%
2025-09-19	22.9900	22.9900	22.9900	22.9900	+6.238%	1	27	+10.265%
2025-09-17	21.4800	21.6400	21.4800	21.6400	-16.769%	2	27	+17.144%
2025-09-03	26.0000	26.0000	26.0000	26.0000	-0.763%	2	28	-2.500%
2025-09-02	25.9200	26.2000	25.9200	26.2000	-0.645%	5	28	-3.244%
2025-08-27	25.8000	26.3700	25.8000	26.3700	+0.266%	6	29	-3.868%
2025-08-22	26.3000	26.3000	26.3000	26.3000	+19.274%	1	28	-3.612%
2025-08-18	22.0500	22.0500	22.0500	22.0500	-1.210%	1	28	+14.966%
2025-08-15	22.1000	22.3200	22.1000	22.3200	-3.293%	5	27	+13.575%
2025-08-14	23.0800	23.0800	23.0800	23.0800	+0.654%	2	28	+9.835%
2025-08-13	24.3000	24.3300	22.9300	22.9300	-11.055%	5	28	+10.554%
2025-08-07	25.7800	25.7800	25.7800	25.7800	-7.333%	1	31	-1.668%
2025-08-05	26.8500	27.8200	26.8500	27.8200	-2.386%	12	30	-8.879%
2025-08-04	28.0000	28.5000	28.0000	28.5000	-5.941%	2	40	-11.053%
2025-08-01	30.2700	31.0000	28.7500	30.3000	-23.485%	21	40	-16.337%
2025-07-31	39.5000	40.0000	39.5000	39.6000	-10.285%	5	52	-35.985%
2025-07-29	44.1400	44.1400	44.1400	44.1400	+3.761%	1	52	-42.569%
2025-07-25	42.5400	42.5400	42.5400	42.5400	-5.151%	1	52	-40.409%
2025-07-21	44.8500	44.8500	44.8500	44.8500	-3.920%	1	52	-43.478%
2025-07-18	46.6800	46.6800	46.6800	46.6800	+2.144%	10	52	-45.694%
2025-07-15	45.7000	45.7000	45.7000	45.7000	+1.241%	2	49	-44.530%
2025-07-14	44.9100	45.1400	44.9100	45.1400	-1.870%	2	51	-43.841%
2025-06-30	45.2600	46.0000	45.2600	46.0000	-10.051%	11	51	-44.891%
2025-06-24	51.1400	51.1400	51.1400	51.1400	-1.179%	1	52	-50.430%
2025-06-17	51.7500	51.7500	51.7500	51.7500	-5.909%	1	52	-51.014%
2025-06-16	55.0000	55.0000	55.0000	55.0000	-3.509%	1	51	-53.909%
2025-06-11	57.8000	57.8000	57.0000	57.0000	-2.414%	2	52	-55.526%
2025-06-10	58.4100	58.4100	58.4100	58.4100	+1.600%	2	52	-56.600%
2025-06-06	57.4900	57.4900	57.4900	57.4900	-4.406%	2	50	-55.905%
2025-06-03	60.1400	60.1400	60.1400	60.1400	-0.100%	1	51	-57.848%
2025-05-29	60.2000	60.2000	60.2000	60.2000	-9.650%	10	50	-57.890%
2025-05-23	66.6300	66.6300	66.6300	66.6300	+11.050%	20	50	-61.954%
2025-05-15	60.0000	60.0000	60.0000	60.0000	+11.008%	10	50	-57.750%
2025-05-14	54.0000	54.2000	54.0000	54.0500	-6.891%	48	40	-53.099%
2025-04-28	58.2000	58.2000	58.0500	58.0500	-8.192%	2	29	-56.331%
2025-04-09	63.2500	63.2500	63.2300	63.2300	-13.217%	2	29	-59.908%
2025-04-08	72.8600	72.8600	72.8600	72.8600	-6.048%	1	27	-65.207%
2025-04-04	77.5400	77.5500	77.5400	77.5500	+23.546%	4	27	-67.311%
2025-03-27	58.7500	62.7700	58.7500	62.7700	-0.837%	2	29	-59.614%
2025-03-20	63.5500	63.5500	63.3000	63.3000	+12.035%	2	28	-59.953%
2025-03-14	56.5000	56.5000	56.5000	56.5000	-1.258%	2	28	-55.133%
2025-03-12	57.2200	57.2200	57.2200	57.2200	-6.959%	1	29	-55.697%
2025-03-11	61.5000	61.5000	61.5000	61.5000	+15.061%	1	28	-58.780%
2025-03-07	53.4500	53.4500	53.4500	53.4500	+27.262%	2	29	-52.572%
2025-02-28	42.0000	42.0000	42.0000	42.0000	+4.400%	2	29	-39.643%
2025-02-26	40.2300	40.2300	40.2300	40.2300	-7.197%	1	29	-36.987%
2025-02-24	43.3500	43.3500	43.3500	43.3500	+4.458%	1	30	-41.522%
2025-02-21	41.5000	41.5000	41.5000	41.5000	+10.667%	4	29	-38.916%
2025-02-20	37.5000	37.5000	37.5000	37.5000	+7.759%	1	30	-32.400%
2025-02-13	36.0000	36.0000	34.2000	34.8000	+4.505%	20	14	-27.155%
2025-02-12	32.7000	33.7000	32.7000	33.3000	+3.738%	5	14	-23.874%
2025-02-10	32.1000	32.1000	32.1000	32.1000	-0.895%	5	12	-21.028%
2025-02-07	32.3900	32.3900	32.3900	32.3900	-5.706%	2	12	-21.735%
2025-02-06	34.3500	34.3500	34.3500	34.3500	+3.464%	1	12	-26.201%
2025-02-05	33.2000	33.2000	33.2000	33.2000	-10.920%	1	11	-23.645%
2025-01-28	37.2700	37.2700	37.2700	37.2700	-8.066%	2	11	-31.983%
2025-01-27	40.5400	40.5400	40.5400	40.5400	+5.053%	1	10	-37.469%
2025-01-22	38.5900	38.5900	38.5900	38.5900	-0.720%	5	10	-34.309%
2025-01-21	38.8700	38.8700	38.8700	38.8700	-5.541%	1	15	-34.783%
2025-01-17	41.1500	41.1500	41.1500	41.1500	-8.250%	2	15	-38.396%
2025-01-14	44.8500	44.8500	44.8500	44.8500	+5.158%	2	15	-43.478%
2025-01-07	42.6500	42.6500	42.6500	42.6500	+2.821%	2	15	-40.563%
2025-01-03	41.4800	41.4800	41.4800	41.4800	-8.149%	20	14	-38.886%
2024-12-31	45.1600	45.1600	45.1600	45.1600	-0.353%	3	19	-43.866%
2024-12-30	45.3200	45.3200	45.3200	45.3200	+3.000%	10	19	-44.064%
2024-12-27	44.0000	44.0000	44.0000	44.0000	+4.762%	2	9	-42.386%
2024-12-16	43.0500	43.0500	42.0000	42.0000	-14.286%	2	8	-39.643%
2024-12-05	49.0000	49.0000	49.0000	49.0000	-6.986%	1	8	-48.265%
2024-11-22	52.6800	52.6800	52.6800	52.6800	+8.731%	10	7	-51.879%
2024-11-21	48.7000	48.7000	48.4500	48.4500	0.000%	2	2	-47.678%

.dark-mode .xhVV1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhVV1t{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P150RDDT Jan 15 2027 150.00 Put (RDDT270115P00150000)option OPRA

RDDT20270115P150
RDDT Jan 15 2027 150.00 Put (RDDT270115P00150000)
option OPRA