Dark

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

EOD

Sep 17, 2026

25.35+14.189%(+3.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.6500	26.4000	24.6500	25.3500	+14.189%	5	491	0.000%
2026-09-16	22.3000	22.4800	22.2000	22.2000	-1.770%	4	493	+14.189%
2026-09-15	21.9300	22.6000	21.9300	22.6000	+6.103%	8	492	+12.168%
2026-09-14	21.3000	21.3000	21.3000	21.3000	-10.692%	3	494	+19.014%
2026-09-11	23.8500	23.8500	23.8500	23.8500	-5.282%	1	494	+6.289%
2026-09-10	25.2500	25.4000	24.8500	25.1800	-13.172%	39	494	+0.675%
2026-09-09	28.5000	29.8000	28.5000	29.0000	+6.033%	38	505	-12.586%
2026-09-08	27.3500	27.3500	27.3500	27.3500	+13.485%	30	522	-7.313%
2026-09-03	23.8500	24.5200	23.8500	24.1000	-5.896%	6	522	+5.187%
2026-09-02	25.6100	25.6100	25.6100	25.6100	-12.594%	1	525	-1.015%
2026-09-01	29.3000	29.3000	28.8000	29.3000	+4.085%	8	526	-13.481%
2026-08-31	27.9000	28.1500	27.9000	28.1500	+10.609%	2	523	-9.947%
2026-08-27	25.4000	25.4500	25.4000	25.4500	+2.414%	26	524	-0.393%
2026-08-26	24.8500	24.8500	24.8500	24.8500	+5.520%	1	498	+2.012%
2026-08-25	24.2000	24.2000	23.5000	23.5500	-13.260%	5	497	+7.643%
2026-08-21	27.1500	27.1500	27.1500	27.1500	-9.831%	1	496	-6.630%
2026-08-20	31.4400	31.4400	30.1100	30.1100	+9.213%	2	497	-15.809%
2026-08-19	26.4600	27.5700	26.4600	27.5700	+9.972%	6	496	-8.052%
2026-08-18	23.7000	25.0700	23.0100	25.0700	+18.255%	51	496	+1.117%
2026-08-17	21.2000	21.2000	21.2000	21.2000	+9.222%	2	471	+19.575%
2026-08-14	18.9500	19.9200	18.1500	19.4100	-28.979%	8	471	+30.603%
2026-08-13	27.2500	27.3300	27.2500	27.3300	-4.105%	2	466	-7.245%
2026-08-12	28.7500	28.7500	28.5000	28.5000	+6.145%	2	464	-11.053%
2026-08-10	27.1500	27.1500	26.8500	26.8500	-0.334%	21	464	-5.587%
2026-08-07	26.9400	26.9400	26.9400	26.9400	-9.900%	1	443	-5.902%
2026-08-06	29.9000	29.9000	29.9000	29.9000	+2.222%	28	442	-15.217%
2026-08-05	29.3000	29.3000	29.2500	29.2500	+3.503%	22	414	-13.333%
2026-08-04	28.2600	28.2600	28.2600	28.2600	-18.559%	1	402	-10.297%
2026-08-03	34.7000	34.7000	34.7000	34.7000	-6.720%	1	402	-26.945%
2026-07-31	33.9000	39.0700	33.7700	37.2000	+61.739%	10	401	-31.855%
2026-07-30	23.6400	23.6400	22.9800	23.0000	-1.709%	3	401	+10.217%
2026-07-29	23.4000	23.4000	23.4000	23.4000	-2.703%	1	399	+8.333%
2026-07-28	25.3000	25.3000	24.0500	24.0500	+3.441%	81	399	+5.405%
2026-07-27	23.4000	23.4000	23.2500	23.2500	-18.564%	8	449	+9.032%
2026-07-24	28.2500	28.8500	28.2500	28.5500	-1.382%	63	448	-11.208%
2026-07-23	28.9500	28.9500	28.9500	28.9500	+3.504%	1	410	-12.435%
2026-07-22	28.1100	29.0000	27.7400	27.9700	+19.275%	37	411	-9.367%
2026-07-20	24.1000	24.1000	23.4500	23.4500	0.000%	22	397	+8.102%
2026-07-16	22.4000	23.4500	22.4000	23.4500	+16.089%	3	378	+8.102%
2026-07-14	20.2000	20.2000	20.2000	20.2000	+0.248%	1	376	+25.495%
2026-07-13	20.1500	20.1500	20.1500	20.1500	-5.621%	1	375	+25.806%
2026-07-10	21.4000	21.4000	20.9500	21.3500	+1.281%	29	376	+18.735%
2026-07-09	22.2000	22.2500	20.7600	21.0800	-6.932%	29	372	+20.256%
2026-07-08	22.6000	22.6500	22.5900	22.6500	+8.633%	26	355	+11.921%
2026-07-07	20.8500	20.8500	20.8500	20.8500	+0.969%	1	334	+21.583%
2026-07-06	21.3500	21.3500	20.6500	20.6500	-10.567%	3	333	+22.760%
2026-07-02	24.6000	24.6000	23.0900	23.0900	+4.955%	21	325	+9.788%
2026-07-01	24.3000	24.3000	22.0000	22.0000	-20.145%	13	325	+15.227%
2026-06-30	27.5500	27.5500	27.5500	27.5500	-2.131%	12	325	-7.985%
2026-06-29	28.2500	28.2500	28.1500	28.1500	-9.631%	2	325	-9.947%
2026-06-26	31.1500	31.1500	31.1500	31.1500	+5.593%	1	325	-18.620%
2026-06-23	29.5000	29.5000	29.5000	29.5000	+2.787%	6	325	-14.068%
2026-06-22	27.1500	28.7000	27.1500	28.7000	-1.712%	7	325	-11.672%
2026-06-17	29.2000	29.2000	29.2000	29.2000	+6.647%	50	375	-13.185%
2026-06-16	27.5800	27.5800	27.3800	27.3800	-2.562%	51	375	-7.414%
2026-06-15	28.1000	28.1000	28.1000	28.1000	-15.793%	1	354	-9.786%
2026-06-12	33.3700	33.3700	33.3700	33.3700	+7.576%	1	354	-24.034%
2026-06-09	31.0200	31.0200	31.0200	31.0200	+0.356%	5	354	-18.279%
2026-06-08	31.6500	31.6500	30.9100	30.9100	+1.311%	12	354	-17.988%
2026-06-05	30.5100	30.5100	30.5100	30.5100	+10.144%	1	351	-16.912%
2026-06-04	28.0000	28.3500	27.7000	27.7000	-10.065%	34	351	-8.484%
2026-06-03	32.1500	32.1500	30.8000	30.8000	+3.183%	21	361	-17.695%
2026-06-02	29.2700	29.8500	29.2700	29.8500	+8.743%	53	349	-15.075%
2026-06-01	26.8000	27.4500	26.8000	27.4500	-6.410%	27	366	-7.650%
2026-05-29	29.0000	29.3300	29.0000	29.3300	-9.531%	3	365	-13.570%
2026-05-28	33.4000	33.4500	32.4200	32.4200	-8.444%	9	364	-21.808%
2026-05-27	37.0900	37.0900	35.4100	35.4100	-7.810%	30	368	-28.410%
2026-05-20	38.4100	38.4100	38.4100	38.4100	+11.983%	1	338	-34.002%
2026-05-19	34.2500	34.3000	34.2500	34.3000	+4.002%	2	340	-26.093%
2026-05-15	32.9800	32.9800	32.9800	32.9800	-6.440%	1	340	-23.135%
2026-05-12	35.2500	35.2500	35.2500	35.2500	+6.657%	1	340	-28.085%
2026-05-11	33.0500	33.0500	33.0500	33.0500	-3.785%	2	340	-23.298%
2026-05-08	34.7300	34.7300	33.0000	34.3500	+6.019%	31	339	-26.201%
2026-05-07	33.0000	33.0000	32.4000	32.4000	+5.229%	3	313	-21.759%
2026-05-04	29.9700	30.7900	29.9700	30.7900	-2.748%	3	312	-17.668%
2026-05-01	32.0500	32.0500	31.5800	31.6600	-23.748%	20	312	-19.931%
2026-04-30	41.5200	41.5200	41.5200	41.5200	-0.883%	10	312	-38.945%
2026-04-29	41.8900	41.8900	41.8900	41.8900	+17.011%	1	302	-39.484%
2026-04-27	35.5600	35.8000	35.5600	35.8000	0.000%	2	303	-29.190%
2026-04-22	35.8000	35.8000	35.8000	35.8000	+2.579%	10	301	-29.190%
2026-04-21	34.8000	34.9000	34.8000	34.9000	-3.324%	4	297	-27.364%
2026-04-16	36.1000	36.1000	36.1000	36.1000	-8.584%	1	297	-29.778%
2026-04-14	39.2600	39.4900	39.2600	39.4900	-10.676%	5	296	-35.807%
2026-04-09	44.1300	44.2100	44.1300	44.2100	-11.403%	5	299	-42.660%
2026-03-12	48.4400	49.9000	48.4400	49.9000	+0.808%	21	303	-49.198%
2026-03-11	49.4000	49.5000	49.4000	49.5000	-0.602%	2	293	-48.788%
2026-03-10	49.7900	49.8000	49.7900	49.8000	-1.425%	2	295	-49.096%
2026-03-09	50.5200	50.5200	50.5200	50.5200	+0.338%	5	297	-49.822%
2026-02-13	50.3500	50.3500	50.3500	50.3500	-6.621%	1	293	-49.652%
2026-02-12	53.9200	53.9200	53.9200	53.9200	+19.822%	1	293	-52.986%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+2.273%	1	293	-43.667%
2026-02-05	44.0000	44.0000	44.0000	44.0000	-6.363%	1	293	-42.386%
2026-02-04	40.8000	47.0000	40.8000	46.9900	+23.658%	3	293	-46.052%
2026-02-03	37.0600	40.5300	37.0600	38.0000	+26.036%	10	290	-33.289%
2026-01-27	30.4800	30.6700	29.5500	30.1500	+23.819%	34	295	-15.920%
2026-01-23	24.3500	24.3500	24.3500	24.3500	-8.527%	1	279	+4.107%
2026-01-21	26.6200	26.6200	26.6200	26.6200	+7.556%	5	279	-4.771%
2026-01-20	24.7500	24.7500	24.7500	24.7500	+8.553%	1	281	+2.424%
2026-01-16	22.8000	22.8000	22.8000	22.8000	-6.134%	1	279	+11.184%
2026-01-15	24.2900	24.2900	24.2900	24.2900	+14.306%	2	279	+4.364%
2026-01-09	21.2500	21.2500	21.2500	21.2500	+10.735%	1	279	+19.294%
2026-01-07	19.2400	19.4400	19.1000	19.1900	-16.565%	6	279	+32.100%
2026-01-02	23.0000	23.0000	23.0000	23.0000	-10.366%	5	276	+10.217%
2025-12-26	25.6600	25.6600	25.6600	25.6600	+5.989%	2	271	-1.208%
2025-12-22	24.2100	24.2100	24.2100	24.2100	+3.021%	1	271	+4.709%
2025-12-18	23.5000	23.5000	23.5000	23.5000	-14.701%	1	272	+7.872%
2025-12-15	27.5500	27.5500	27.5500	27.5500	+6.371%	1	272	-7.985%
2025-12-11	25.9000	25.9000	25.9000	25.9000	+1.410%	2	272	-2.124%
2025-12-09	25.6500	25.6500	25.4200	25.5400	-11.258%	4	272	-0.744%
2025-12-01	28.5500	28.7800	28.5500	28.7800	-13.858%	2	270	-11.918%
2025-11-25	33.4100	33.4100	33.4100	33.4100	-4.950%	1	270	-24.125%
2025-11-24	35.1500	35.1500	35.1500	35.1500	-3.567%	1	269	-27.881%
2025-11-19	36.5500	36.5500	36.4500	36.4500	-1.246%	2	270	-30.453%
2025-11-17	36.9100	36.9100	36.9100	36.9100	+7.297%	1	270	-31.319%
2025-11-14	34.4000	34.4000	34.4000	34.4000	-4.972%	2	269	-26.308%
2025-11-13	36.2000	36.2000	36.2000	36.2000	+14.376%	1	269	-29.972%
2025-11-11	31.8500	31.9000	31.6000	31.6500	-14.805%	38	268	-19.905%
2025-11-06	37.5000	37.5000	37.1500	37.1500	+2.398%	2	235	-31.763%
2025-11-04	35.9000	36.2800	35.8000	36.2800	+10.106%	3	236	-30.127%
2025-11-03	32.4500	32.9500	32.3500	32.9500	-8.523%	16	236	-23.065%
2025-10-30	35.5000	36.0200	35.4800	36.0200	+3.506%	55	236	-29.622%
2025-10-14	34.8000	34.8000	34.8000	34.8000	-0.571%	2	201	-27.155%
2025-10-10	34.2300	35.0000	34.2300	35.0000	-2.098%	23	199	-27.571%
2025-10-08	36.2400	36.2400	35.7500	35.7500	+28.968%	2	199	-29.091%
2025-09-24	27.7200	27.7200	27.7200	27.7200	+1.353%	50	198	-8.550%
2025-09-23	27.3500	27.3500	27.3500	27.3500	+4.190%	30	148	-7.313%
2025-09-19	26.2500	26.2500	26.2500	26.2500	+6.318%	1	178	-3.429%
2025-09-10	25.0000	25.0000	24.6900	24.6900	-13.216%	3	179	+2.673%
2025-09-04	28.4500	28.4500	28.4500	28.4500	-7.148%	1	176	-10.896%
2025-08-27	30.6400	30.6400	30.6400	30.6400	-1.606%	1	177	-17.265%
2025-08-25	31.1400	31.1400	31.1400	31.1400	+2.976%	1	178	-18.593%
2025-08-22	30.7500	30.7500	30.2400	30.2400	-2.136%	3	177	-16.171%
2025-08-20	32.4200	32.4200	30.7000	30.9000	+12.364%	4	175	-17.961%
2025-08-15	27.5000	27.5000	27.5000	27.5000	-0.829%	40	175	-7.818%
2025-08-13	27.7300	27.7300	27.7300	27.7300	-6.000%	3	215	-8.583%
2025-08-11	29.5000	29.5000	29.5000	29.5000	-2.091%	1	215	-14.068%
2025-08-06	31.0700	31.0700	30.1300	30.1300	-6.429%	91	216	-15.865%
2025-08-05	32.2000	32.2000	32.2000	32.2000	-1.197%	1	175	-21.273%
2025-08-04	32.5900	32.5900	32.5900	32.5900	-8.197%	1	174	-22.215%
2025-08-01	32.5000	35.6400	32.5000	35.5000	-19.190%	11	174	-28.592%
2025-07-31	45.1500	45.1500	43.7900	43.9300	-15.519%	13	177	-42.295%
2025-07-08	52.0000	52.0000	52.0000	52.0000	+3.792%	10	169	-51.250%
2025-07-07	50.1000	50.1000	50.1000	50.1000	-10.183%	10	159	-49.401%
2025-06-24	55.7800	55.7800	55.7800	55.7800	-15.254%	30	149	-54.554%
2025-06-04	65.8500	65.8500	65.8200	65.8200	+0.061%	2	149	-61.486%
2025-05-15	65.7800	65.7800	65.7800	65.7800	-6.563%	1	149	-61.462%
2025-05-07	70.1500	70.4000	70.1500	70.4000	+6.910%	8	149	-63.991%
2025-05-01	65.8500	65.8500	65.8500	65.8500	-17.065%	1	149	-61.503%
2025-04-16	78.8000	79.4000	78.8000	79.4000	+1.795%	3	150	-68.073%
2025-04-11	77.5600	78.0000	77.5000	78.0000	+5.491%	8	148	-67.500%
2025-04-09	73.9400	73.9400	73.9400	73.9400	-10.452%	1	147	-65.715%
2025-04-08	82.5700	82.5700	82.5700	82.5700	-4.499%	1	148	-69.299%
2025-04-04	82.4500	87.8000	82.4500	86.4600	+8.960%	84	147	-70.680%
2025-04-03	78.1000	79.3500	78.1000	79.3500	+4.408%	6	139	-68.053%
2025-03-31	76.0000	76.0000	76.0000	76.0000	+2.288%	2	135	-66.645%
2025-03-28	74.3000	74.3000	74.3000	74.3000	+2.766%	4	133	-65.882%
2025-03-19	72.3000	72.3000	72.3000	72.3000	+3.478%	2	131	-64.938%
2025-03-18	70.9000	70.9000	69.8700	69.8700	+1.777%	3	129	-63.718%
2025-03-11	68.6500	68.6500	68.6500	68.6500	-4.653%	5	127	-63.074%
2025-03-10	63.7000	72.0000	63.7000	72.0000	+19.800%	10	122	-64.792%
2025-03-07	60.1000	60.1000	60.1000	60.1000	+43.849%	4	112	-57.820%
2025-02-18	42.6500	42.6500	41.7800	41.7800	+9.515%	2	110	-39.325%
2025-02-12	37.7100	38.1500	37.7100	38.1500	+0.131%	2	108	-33.552%
2025-02-11	38.2000	38.2000	38.1000	38.1000	-2.558%	2	108	-33.465%
2025-02-04	39.1000	39.1000	39.1000	39.1000	-11.738%	1	107	-35.166%
2025-01-23	44.2000	44.3000	44.2000	44.3000	-6.540%	2	106	-42.777%
2025-01-07	47.2000	47.4000	47.2000	47.4000	-5.765%	2	105	-46.519%
2024-12-20	50.3000	50.3000	50.3000	50.3000	+4.141%	1	105	-49.602%
2024-12-16	48.0000	48.3000	48.0000	48.3000	-3.303%	4	107	-47.516%
2024-12-13	50.9400	50.9400	49.9500	49.9500	-2.422%	6	107	-49.249%
2024-12-12	51.1900	51.1900	51.1900	51.1900	+0.373%	1	108	-50.479%
2024-12-11	52.4800	52.4800	51.0000	51.0000	-3.774%	5	107	-50.294%
2024-12-06	53.0900	53.0900	53.0000	53.0000	0.000%	204	102	-52.170%

.dark-mode .vBFMP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBFMP4{ 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