Dark

RDDT20270115P160
RDDT Jan 15 2027 160.00 Put (RDDT270115P00160000)
option OPRA

EOD

Aug 3, 2026

34.70-6.720%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	34.7000	34.7000	34.7000	34.7000	-6.720%	1	402	0.000%
2026-07-31	33.9000	39.0700	33.7700	37.2000	+61.739%	10	401	-6.720%
2026-07-30	23.6400	23.6400	22.9800	23.0000	-1.709%	3	401	+50.870%
2026-07-29	23.4000	23.4000	23.4000	23.4000	-2.703%	1	399	+48.291%
2026-07-28	25.3000	25.3000	24.0500	24.0500	+3.441%	81	399	+44.283%
2026-07-27	23.4000	23.4000	23.2500	23.2500	-18.564%	8	449	+49.247%
2026-07-24	28.2500	28.8500	28.2500	28.5500	-1.382%	63	448	+21.541%
2026-07-23	28.9500	28.9500	28.9500	28.9500	+3.504%	1	410	+19.862%
2026-07-22	28.1100	29.0000	27.7400	27.9700	+19.275%	37	411	+24.061%
2026-07-20	24.1000	24.1000	23.4500	23.4500	0.000%	22	397	+47.974%
2026-07-16	22.4000	23.4500	22.4000	23.4500	+16.089%	3	378	+47.974%
2026-07-14	20.2000	20.2000	20.2000	20.2000	+0.248%	1	376	+71.782%
2026-07-13	20.1500	20.1500	20.1500	20.1500	-5.621%	1	375	+72.208%
2026-07-10	21.4000	21.4000	20.9500	21.3500	+1.281%	29	376	+62.529%
2026-07-09	22.2000	22.2500	20.7600	21.0800	-6.932%	29	372	+64.611%
2026-07-08	22.6000	22.6500	22.5900	22.6500	+8.633%	26	355	+53.201%
2026-07-07	20.8500	20.8500	20.8500	20.8500	+0.969%	1	334	+66.427%
2026-07-06	21.3500	21.3500	20.6500	20.6500	-10.567%	3	333	+68.039%
2026-07-02	24.6000	24.6000	23.0900	23.0900	+4.955%	21	325	+50.282%
2026-07-01	24.3000	24.3000	22.0000	22.0000	-20.145%	13	325	+57.727%
2026-06-30	27.5500	27.5500	27.5500	27.5500	-2.131%	12	325	+25.953%
2026-06-29	28.2500	28.2500	28.1500	28.1500	-9.631%	2	325	+23.268%
2026-06-26	31.1500	31.1500	31.1500	31.1500	+5.593%	1	325	+11.396%
2026-06-23	29.5000	29.5000	29.5000	29.5000	+2.787%	6	325	+17.627%
2026-06-22	27.1500	28.7000	27.1500	28.7000	-1.712%	7	325	+20.906%
2026-06-17	29.2000	29.2000	29.2000	29.2000	+6.647%	50	375	+18.836%
2026-06-16	27.5800	27.5800	27.3800	27.3800	-2.562%	51	375	+26.735%
2026-06-15	28.1000	28.1000	28.1000	28.1000	-15.793%	1	354	+23.488%
2026-06-12	33.3700	33.3700	33.3700	33.3700	+7.576%	1	354	+3.986%
2026-06-09	31.0200	31.0200	31.0200	31.0200	+0.356%	5	354	+11.863%
2026-06-08	31.6500	31.6500	30.9100	30.9100	+1.311%	12	354	+12.261%
2026-06-05	30.5100	30.5100	30.5100	30.5100	+10.144%	1	351	+13.733%
2026-06-04	28.0000	28.3500	27.7000	27.7000	-10.065%	34	351	+25.271%
2026-06-03	32.1500	32.1500	30.8000	30.8000	+3.183%	21	361	+12.662%
2026-06-02	29.2700	29.8500	29.2700	29.8500	+8.743%	53	349	+16.248%
2026-06-01	26.8000	27.4500	26.8000	27.4500	-6.410%	27	366	+26.412%
2026-05-29	29.0000	29.3300	29.0000	29.3300	-9.531%	3	365	+18.309%
2026-05-28	33.4000	33.4500	32.4200	32.4200	-8.444%	9	364	+7.033%
2026-05-27	37.0900	37.0900	35.4100	35.4100	-7.810%	30	368	-2.005%
2026-05-20	38.4100	38.4100	38.4100	38.4100	+11.983%	1	338	-9.659%
2026-05-19	34.2500	34.3000	34.2500	34.3000	+4.002%	2	340	+1.166%
2026-05-15	32.9800	32.9800	32.9800	32.9800	-6.440%	1	340	+5.215%
2026-05-12	35.2500	35.2500	35.2500	35.2500	+6.657%	1	340	-1.560%
2026-05-11	33.0500	33.0500	33.0500	33.0500	-3.785%	2	340	+4.992%
2026-05-08	34.7300	34.7300	33.0000	34.3500	+6.019%	31	339	+1.019%
2026-05-07	33.0000	33.0000	32.4000	32.4000	+5.229%	3	313	+7.099%
2026-05-04	29.9700	30.7900	29.9700	30.7900	-2.748%	3	312	+12.699%
2026-05-01	32.0500	32.0500	31.5800	31.6600	-23.748%	20	312	+9.602%
2026-04-30	41.5200	41.5200	41.5200	41.5200	-0.883%	10	312	-16.426%
2026-04-29	41.8900	41.8900	41.8900	41.8900	+17.011%	1	302	-17.164%
2026-04-27	35.5600	35.8000	35.5600	35.8000	0.000%	2	303	-3.073%
2026-04-22	35.8000	35.8000	35.8000	35.8000	+2.579%	10	301	-3.073%
2026-04-21	34.8000	34.9000	34.8000	34.9000	-3.324%	4	297	-0.573%
2026-04-16	36.1000	36.1000	36.1000	36.1000	-8.584%	1	297	-3.878%
2026-04-14	39.2600	39.4900	39.2600	39.4900	-10.676%	5	296	-12.130%
2026-04-09	44.1300	44.2100	44.1300	44.2100	-11.403%	5	299	-21.511%
2026-03-12	48.4400	49.9000	48.4400	49.9000	+0.808%	21	303	-30.461%
2026-03-11	49.4000	49.5000	49.4000	49.5000	-0.602%	2	293	-29.899%
2026-03-10	49.7900	49.8000	49.7900	49.8000	-1.425%	2	295	-30.321%
2026-03-09	50.5200	50.5200	50.5200	50.5200	+0.338%	5	297	-31.314%
2026-02-13	50.3500	50.3500	50.3500	50.3500	-6.621%	1	293	-31.082%
2026-02-12	53.9200	53.9200	53.9200	53.9200	+19.822%	1	293	-35.645%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+2.273%	1	293	-22.889%
2026-02-05	44.0000	44.0000	44.0000	44.0000	-6.363%	1	293	-21.136%
2026-02-04	40.8000	47.0000	40.8000	46.9900	+23.658%	3	293	-26.155%
2026-02-03	37.0600	40.5300	37.0600	38.0000	+26.036%	10	290	-8.684%
2026-01-27	30.4800	30.6700	29.5500	30.1500	+23.819%	34	295	+15.091%
2026-01-23	24.3500	24.3500	24.3500	24.3500	-8.527%	1	279	+42.505%
2026-01-21	26.6200	26.6200	26.6200	26.6200	+7.556%	5	279	+30.353%
2026-01-20	24.7500	24.7500	24.7500	24.7500	+8.553%	1	281	+40.202%
2026-01-16	22.8000	22.8000	22.8000	22.8000	-6.134%	1	279	+52.193%
2026-01-15	24.2900	24.2900	24.2900	24.2900	+14.306%	2	279	+42.857%
2026-01-09	21.2500	21.2500	21.2500	21.2500	+10.735%	1	279	+63.294%
2026-01-07	19.2400	19.4400	19.1000	19.1900	-16.565%	6	279	+80.823%
2026-01-02	23.0000	23.0000	23.0000	23.0000	-10.366%	5	276	+50.870%
2025-12-26	25.6600	25.6600	25.6600	25.6600	+5.989%	2	271	+35.230%
2025-12-22	24.2100	24.2100	24.2100	24.2100	+3.021%	1	271	+43.329%
2025-12-18	23.5000	23.5000	23.5000	23.5000	-14.701%	1	272	+47.660%
2025-12-15	27.5500	27.5500	27.5500	27.5500	+6.371%	1	272	+25.953%
2025-12-11	25.9000	25.9000	25.9000	25.9000	+1.410%	2	272	+33.977%
2025-12-09	25.6500	25.6500	25.4200	25.5400	-11.258%	4	272	+35.865%
2025-12-01	28.5500	28.7800	28.5500	28.7800	-13.858%	2	270	+20.570%
2025-11-25	33.4100	33.4100	33.4100	33.4100	-4.950%	1	270	+3.861%
2025-11-24	35.1500	35.1500	35.1500	35.1500	-3.567%	1	269	-1.280%
2025-11-19	36.5500	36.5500	36.4500	36.4500	-1.246%	2	270	-4.801%
2025-11-17	36.9100	36.9100	36.9100	36.9100	+7.297%	1	270	-5.988%
2025-11-14	34.4000	34.4000	34.4000	34.4000	-4.972%	2	269	+0.872%
2025-11-13	36.2000	36.2000	36.2000	36.2000	+14.376%	1	269	-4.144%
2025-11-11	31.8500	31.9000	31.6000	31.6500	-14.805%	38	268	+9.637%
2025-11-06	37.5000	37.5000	37.1500	37.1500	+2.398%	2	235	-6.595%
2025-11-04	35.9000	36.2800	35.8000	36.2800	+10.106%	3	236	-4.355%
2025-11-03	32.4500	32.9500	32.3500	32.9500	-8.523%	16	236	+5.311%
2025-10-30	35.5000	36.0200	35.4800	36.0200	+3.506%	55	236	-3.665%
2025-10-14	34.8000	34.8000	34.8000	34.8000	-0.571%	2	201	-0.287%
2025-10-10	34.2300	35.0000	34.2300	35.0000	-2.098%	23	199	-0.857%
2025-10-08	36.2400	36.2400	35.7500	35.7500	+28.968%	2	199	-2.937%
2025-09-24	27.7200	27.7200	27.7200	27.7200	+1.353%	50	198	+25.180%
2025-09-23	27.3500	27.3500	27.3500	27.3500	+4.190%	30	148	+26.874%
2025-09-19	26.2500	26.2500	26.2500	26.2500	+6.318%	1	178	+32.190%
2025-09-10	25.0000	25.0000	24.6900	24.6900	-13.216%	3	179	+40.543%
2025-09-04	28.4500	28.4500	28.4500	28.4500	-7.148%	1	176	+21.968%
2025-08-27	30.6400	30.6400	30.6400	30.6400	-1.606%	1	177	+13.251%
2025-08-25	31.1400	31.1400	31.1400	31.1400	+2.976%	1	178	+11.432%
2025-08-22	30.7500	30.7500	30.2400	30.2400	-2.136%	3	177	+14.749%
2025-08-20	32.4200	32.4200	30.7000	30.9000	+12.364%	4	175	+12.298%
2025-08-15	27.5000	27.5000	27.5000	27.5000	-0.829%	40	175	+26.182%
2025-08-13	27.7300	27.7300	27.7300	27.7300	-6.000%	3	215	+25.135%
2025-08-11	29.5000	29.5000	29.5000	29.5000	-2.091%	1	215	+17.627%
2025-08-06	31.0700	31.0700	30.1300	30.1300	-6.429%	91	216	+15.168%
2025-08-05	32.2000	32.2000	32.2000	32.2000	-1.197%	1	175	+7.764%
2025-08-04	32.5900	32.5900	32.5900	32.5900	-8.197%	1	174	+6.474%
2025-08-01	32.5000	35.6400	32.5000	35.5000	-19.190%	11	174	-2.254%
2025-07-31	45.1500	45.1500	43.7900	43.9300	-15.519%	13	177	-21.011%
2025-07-08	52.0000	52.0000	52.0000	52.0000	+3.792%	10	169	-33.269%
2025-07-07	50.1000	50.1000	50.1000	50.1000	-10.183%	10	159	-30.739%
2025-06-24	55.7800	55.7800	55.7800	55.7800	-15.254%	30	149	-37.791%
2025-06-04	65.8500	65.8500	65.8200	65.8200	+0.061%	2	149	-47.280%
2025-05-15	65.7800	65.7800	65.7800	65.7800	-6.563%	1	149	-47.248%
2025-05-07	70.1500	70.4000	70.1500	70.4000	+6.910%	8	149	-50.710%
2025-05-01	65.8500	65.8500	65.8500	65.8500	-17.065%	1	149	-47.304%
2025-04-16	78.8000	79.4000	78.8000	79.4000	+1.795%	3	150	-56.297%
2025-04-11	77.5600	78.0000	77.5000	78.0000	+5.491%	8	148	-55.513%
2025-04-09	73.9400	73.9400	73.9400	73.9400	-10.452%	1	147	-53.070%
2025-04-08	82.5700	82.5700	82.5700	82.5700	-4.499%	1	148	-57.975%
2025-04-04	82.4500	87.8000	82.4500	86.4600	+8.960%	84	147	-59.866%
2025-04-03	78.1000	79.3500	78.1000	79.3500	+4.408%	6	139	-56.270%
2025-03-31	76.0000	76.0000	76.0000	76.0000	+2.288%	2	135	-54.342%
2025-03-28	74.3000	74.3000	74.3000	74.3000	+2.766%	4	133	-53.297%
2025-03-19	72.3000	72.3000	72.3000	72.3000	+3.478%	2	131	-52.006%
2025-03-18	70.9000	70.9000	69.8700	69.8700	+1.777%	3	129	-50.336%
2025-03-11	68.6500	68.6500	68.6500	68.6500	-4.653%	5	127	-49.454%
2025-03-10	63.7000	72.0000	63.7000	72.0000	+19.800%	10	122	-51.806%
2025-03-07	60.1000	60.1000	60.1000	60.1000	+43.849%	4	112	-42.263%
2025-02-18	42.6500	42.6500	41.7800	41.7800	+9.515%	2	110	-16.946%
2025-02-12	37.7100	38.1500	37.7100	38.1500	+0.131%	2	108	-9.043%
2025-02-11	38.2000	38.2000	38.1000	38.1000	-2.558%	2	108	-8.924%
2025-02-04	39.1000	39.1000	39.1000	39.1000	-11.738%	1	107	-11.253%
2025-01-23	44.2000	44.3000	44.2000	44.3000	-6.540%	2	106	-21.670%
2025-01-07	47.2000	47.4000	47.2000	47.4000	-5.765%	2	105	-26.793%
2024-12-20	50.3000	50.3000	50.3000	50.3000	+4.141%	1	105	-31.014%
2024-12-16	48.0000	48.3000	48.0000	48.3000	-3.303%	4	107	-28.157%
2024-12-13	50.9400	50.9400	49.9500	49.9500	-2.422%	6	107	-30.531%
2024-12-12	51.1900	51.1900	51.1900	51.1900	+0.373%	1	108	-32.213%
2024-12-11	52.4800	52.4800	51.0000	51.0000	-3.774%	5	107	-31.961%
2024-12-06	53.0900	53.0900	53.0000	53.0000	0.000%	204	102	-34.528%

.dark-mode .F3dVBb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F3dVBb{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P160RDDT Jan 15 2027 160.00 Put (RDDT270115P00160000)option OPRA

RDDT20270115P160
RDDT Jan 15 2027 160.00 Put (RDDT270115P00160000)
option OPRA