Dark

RDDT20270115P170
RDDT Jan 15 2027 170.00 Put (RDDT270115P00170000)
option OPRA

EOD

Sep 17, 2026

32.27+14.433%(+4.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.7000	32.7000	32.2100	32.2700	+14.433%	12	687	0.000%
2026-09-16	27.9100	28.2000	27.9100	28.2000	-1.399%	2	687	+14.433%
2026-09-15	28.6000	28.6000	28.6000	28.6000	+5.535%	1	686	+12.832%
2026-09-14	27.1000	27.1000	27.1000	27.1000	-12.721%	1	686	+19.077%
2026-09-11	31.0500	31.0500	31.0500	31.0500	-0.481%	1	686	+3.929%
2026-09-10	31.2000	31.2000	31.2000	31.2000	-4.878%	1	687	+3.429%
2026-09-08	32.8000	32.8000	32.8000	32.8000	+8.970%	14	688	-1.616%
2026-09-03	30.0500	30.2500	30.0500	30.1000	-16.319%	6	702	+7.209%
2026-09-02	35.9700	35.9700	35.9700	35.9700	+18.713%	1	706	-10.286%
2026-08-28	30.3000	30.3000	30.3000	30.3000	-3.657%	1	706	+6.502%
2026-08-27	31.3000	31.4500	31.3000	31.4500	-1.657%	14	707	+2.607%
2026-08-26	30.6500	31.9900	30.6500	31.9800	-4.395%	63	695	+0.907%
2026-08-21	33.4500	33.4500	33.4500	33.4500	+0.150%	15	657	-3.528%
2026-08-19	33.7500	33.7500	32.2500	33.4000	+15.172%	107	657	-3.383%
2026-08-18	29.0000	29.0000	29.0000	29.0000	+3.571%	1	645	+11.276%
2026-08-17	27.2500	28.0000	27.2500	28.0000	+15.132%	4	646	+15.250%
2026-08-14	23.7000	24.3200	23.2000	24.3200	-26.415%	5	644	+32.689%
2026-08-13	33.2500	33.2500	33.0500	33.0500	-3.785%	18	645	-2.360%
2026-08-12	34.3500	34.3500	34.3500	34.3500	+4.028%	41	648	-6.055%
2026-08-11	33.6500	33.6500	33.0200	33.0200	-9.905%	2	648	-2.271%
2026-08-06	36.8000	36.8000	36.6500	36.6500	+8.432%	38	650	-11.951%
2026-08-04	34.0000	34.0000	33.8000	33.8000	-7.650%	6	659	-4.527%
2026-08-03	39.4500	39.4500	36.6000	36.6000	-16.151%	51	659	-11.831%
2026-07-31	45.7000	45.7000	43.6500	43.6500	+55.893%	9	608	-26.071%
2026-07-30	28.2000	28.3700	28.0000	28.0000	+4.948%	121	615	+15.250%
2026-07-29	26.6700	26.6800	26.6700	26.6800	-12.525%	40	571	+20.952%
2026-07-28	30.5000	30.5000	30.5000	30.5000	+6.643%	1	531	+5.803%
2026-07-27	28.6000	28.6000	28.6000	28.6000	-12.672%	1	532	+12.832%
2026-07-24	32.7500	32.7500	32.7500	32.7500	-0.244%	2	531	-1.466%
2026-07-23	32.8300	32.8300	32.8300	32.8300	-0.334%	5	529	-1.706%
2026-07-22	34.6500	34.6500	32.6000	32.9400	+16.396%	9	524	-2.034%
2026-07-21	28.3000	28.3000	28.3000	28.3000	-1.394%	1	523	+14.028%
2026-07-20	29.3300	29.3300	27.5500	28.7000	-1.034%	34	523	+12.439%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+11.496%	5	519	+11.276%
2026-07-15	25.7600	26.2500	25.7600	26.0100	+1.404%	3	519	+24.068%
2026-07-10	25.7000	25.7000	25.6500	25.6500	-0.774%	8	519	+25.809%
2026-07-09	26.6000	26.6000	25.8000	25.8500	+3.607%	16	512	+24.836%
2026-07-07	24.9500	24.9500	24.9500	24.9500	+0.402%	5	499	+29.339%
2026-07-06	25.0500	25.0500	24.8500	24.8500	-14.222%	4	499	+29.859%
2026-07-02	28.1500	28.9700	27.9500	28.9700	+8.502%	24	492	+11.391%
2026-07-01	26.4500	26.7000	26.4500	26.7000	-20.748%	2	492	+20.861%
2026-06-30	33.6900	33.6900	33.6900	33.6900	-2.771%	1	492	-4.215%
2026-06-29	34.6500	34.6500	34.6500	34.6500	-17.105%	1	492	-6.869%
2026-06-25	41.8000	41.8000	41.8000	41.8000	+15.629%	62	491	-22.799%
2026-06-23	36.1500	36.1500	36.1500	36.1500	+0.978%	22	553	-10.733%
2026-06-17	35.0000	35.8000	34.8000	35.8000	+12.934%	8	545	-9.860%
2026-06-15	31.7000	31.7000	31.7000	31.7000	-19.686%	1	545	+1.798%
2026-06-12	38.8200	39.4700	38.8200	39.4700	+14.406%	4	545	-18.242%
2026-06-10	34.5000	34.5000	34.5000	34.5000	-4.033%	1	545	-6.464%
2026-06-08	36.0400	36.2800	35.6300	35.9500	-3.412%	8	544	-10.236%
2026-06-05	37.2200	37.2200	37.2200	37.2200	+14.347%	1	539	-13.299%
2026-06-04	32.5500	32.5500	32.5500	32.5500	-6.196%	4	538	-0.860%
2026-06-02	34.7000	34.7000	34.7000	34.7000	+4.048%	1	534	-7.003%
2026-06-01	32.7000	33.3500	32.7000	33.3500	-2.770%	9	533	-3.238%
2026-05-29	34.6500	34.8000	33.6500	34.3000	-18.177%	237	526	-5.918%
2026-05-28	41.9200	41.9200	41.9200	41.9200	-1.827%	25	448	-23.020%
2026-05-27	42.5000	42.7000	42.3500	42.7000	-6.972%	38	473	-24.426%
2026-05-22	46.5000	47.3500	45.9000	45.9000	+1.887%	55	439	-29.695%
2026-05-20	45.1900	45.2000	45.0500	45.0500	+11.787%	62	385	-28.368%
2026-05-19	40.3000	40.3000	40.3000	40.3000	+3.201%	1	437	-19.926%
2026-05-11	39.0500	39.0500	39.0500	39.0500	+2.628%	1	437	-17.362%
2026-05-07	36.6100	38.0500	36.6100	38.0500	+8.405%	15	437	-15.191%
2026-05-05	34.3000	35.1000	34.3000	35.1000	-5.340%	6	422	-8.063%
2026-05-01	40.6500	40.6500	37.0800	37.0800	-22.297%	8	414	-12.972%
2026-04-30	47.6900	47.7200	47.6900	47.7200	+3.739%	10	414	-32.376%
2026-04-28	46.0000	46.0000	46.0000	46.0000	+10.048%	1	409	-29.848%
2026-04-27	41.8000	41.8000	41.8000	41.8000	-6.488%	1	408	-22.799%
2026-04-24	44.7000	44.7000	44.7000	44.7000	+7.711%	1	408	-27.808%
2026-04-22	41.5000	41.5000	41.5000	41.5000	-2.582%	1	407	-22.241%
2026-04-21	42.6000	42.6000	42.6000	42.6000	+5.786%	1	408	-24.249%
2026-04-20	41.7800	41.7800	40.2700	40.2700	-0.445%	3	408	-19.866%
2026-04-17	40.4500	40.4500	40.4500	40.4500	-24.981%	3	409	-20.222%
2026-04-07	53.9200	53.9200	53.9200	53.9200	-1.336%	1	406	-40.152%
2026-04-06	54.6500	54.6500	54.6500	54.6500	-11.570%	2	405	-40.952%
2026-03-26	55.0300	61.9000	55.0300	61.8000	+16.013%	5	405	-47.783%
2026-03-25	53.2700	53.2700	53.2700	53.2700	+2.148%	1	410	-39.422%
2026-03-18	52.1000	52.1500	52.1000	52.1500	-6.675%	2	410	-38.121%
2026-03-16	55.8800	55.8800	55.8800	55.8800	-2.817%	7	409	-42.251%
2026-03-12	58.5000	58.5000	57.5000	57.5000	+8.491%	6	416	-43.878%
2026-02-27	53.4000	53.4000	53.0000	53.0000	+1.825%	2	415	-39.113%
2026-02-20	52.0500	52.0500	52.0500	52.0500	-1.792%	1	414	-38.002%
2026-02-19	53.0000	53.0000	53.0000	53.0000	0.000%	27	414	-39.113%
2026-02-18	53.0000	53.0000	53.0000	53.0000	+1.145%	40	387	-39.113%
2026-02-10	52.5500	52.5500	52.3500	52.4000	-4.710%	7	349	-38.416%
2026-02-09	54.9900	54.9900	54.9900	54.9900	+3.872%	1	351	-41.317%
2026-02-06	52.9400	52.9400	52.9400	52.9400	+1.906%	1	350	-39.044%
2026-02-05	51.9500	51.9500	51.9500	51.9500	+2.063%	5	350	-37.883%
2026-02-04	49.1200	50.9000	49.1200	50.9000	+9.675%	5	355	-36.601%
2026-02-03	42.3600	46.4600	42.3600	46.4100	+30.000%	8	355	-30.468%
2026-01-28	35.7000	35.7000	35.7000	35.7000	+13.550%	1	348	-9.608%
2026-01-21	31.4400	31.4400	31.4400	31.4400	+20.092%	1	348	+2.640%
2026-01-15	26.1800	26.1800	26.1800	26.1800	+9.862%	1	347	+23.262%
2026-01-09	23.8300	23.8300	23.8300	23.8300	+4.380%	2	346	+35.418%
2026-01-07	22.8300	22.8300	22.8300	22.8300	-7.646%	3	344	+41.349%
2026-01-05	24.7200	24.7200	24.7200	24.7200	-9.616%	10	341	+30.542%
2025-12-30	27.3500	27.3500	27.3500	27.3500	-1.085%	15	341	+17.989%
2025-12-29	27.6500	27.6500	27.6500	27.6500	-3.993%	2	326	+16.709%
2025-12-19	28.6800	28.8000	28.6800	28.8000	-12.195%	5	328	+12.049%
2025-12-01	33.8700	33.8700	32.8000	32.8000	-23.454%	2	333	-1.616%
2025-11-18	42.8000	43.1500	42.7500	42.8500	+2.733%	4	332	-24.691%
2025-11-17	41.7100	41.7100	41.7100	41.7100	+13.806%	2	332	-22.632%
2025-11-11	36.6500	36.6500	36.6500	36.6500	-0.408%	17	328	-11.951%
2025-11-10	37.4500	37.4500	36.8000	36.8000	-6.242%	2	328	-12.310%
2025-11-04	39.6000	39.6000	39.2500	39.2500	+5.795%	2	328	-17.783%
2025-11-03	37.2000	37.2000	37.1000	37.1000	+13.041%	6	324	-13.019%
2025-10-31	32.8200	32.8200	32.8200	32.8200	-16.911%	1	324	-1.676%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+8.219%	1	324	-18.304%
2025-10-24	36.5000	36.5000	36.5000	36.5000	-7.478%	1	324	-11.589%
2025-10-10	37.0000	40.0000	37.0000	39.4500	-3.071%	22	323	-18.200%
2025-10-08	40.9100	40.9100	40.7000	40.7000	+1.244%	2	317	-20.713%
2025-10-02	39.4800	40.2000	39.4800	40.2000	+10.288%	2	317	-19.726%
2025-10-01	36.4500	36.4500	36.4500	36.4500	+21.096%	1	317	-11.468%
2025-09-29	30.7300	30.7300	30.1000	30.1000	-5.938%	6	317	+7.209%
2025-09-26	32.0000	32.0000	32.0000	32.0000	-3.730%	1	311	+0.844%
2025-09-25	35.0000	35.0000	33.2400	33.2400	+21.314%	2	311	-2.918%
2025-09-11	27.4000	27.4000	27.4000	27.4000	-14.375%	2	310	+17.774%
2025-09-03	32.0000	32.0000	32.0000	32.0000	-6.977%	1	310	+0.844%
2025-09-02	34.4000	34.4000	34.4000	34.4000	+3.148%	2	309	-6.192%
2025-08-29	33.3500	33.3500	33.3500	33.3500	-6.294%	2	309	-3.238%
2025-08-22	35.5900	35.5900	35.5900	35.5900	+20.034%	1	309	-9.328%
2025-08-15	29.6500	29.6500	29.6500	29.6500	-3.231%	1	309	+8.836%
2025-08-14	30.6400	30.6400	30.6400	30.6400	-4.399%	1	308	+5.320%
2025-08-12	32.1100	32.1100	32.0500	32.0500	-7.902%	2	308	+0.686%
2025-08-08	34.8000	34.8000	34.8000	34.8000	-6.952%	5	308	-7.270%
2025-08-04	37.0000	38.5200	37.0000	37.4000	-3.434%	17	313	-13.717%
2025-08-01	38.7300	38.7300	38.7300	38.7300	-28.766%	1	328	-16.680%
2025-07-30	54.4500	54.4500	54.3700	54.3700	-0.965%	2	328	-40.647%
2025-07-24	54.9500	54.9500	54.9000	54.9000	-8.500%	2	328	-41.220%
2025-07-16	60.0000	60.0000	60.0000	60.0000	-3.069%	10	328	-46.217%
2025-06-24	61.9000	61.9000	61.9000	61.9000	-20.692%	10	338	-47.868%
2025-05-07	77.9000	78.1500	77.8000	78.0500	-10.912%	14	328	-58.655%
2025-04-21	87.6100	87.6100	87.6100	87.6100	-7.953%	2	328	-63.166%
2025-04-04	95.1800	95.1800	95.1800	95.1800	+29.532%	2	326	-66.096%
2025-03-13	73.4800	73.4800	73.4800	73.4800	-4.485%	2	325	-56.083%
2025-03-11	76.9300	76.9300	76.9300	76.9300	-0.285%	1	325	-58.053%
2025-03-10	77.4700	77.4700	77.1500	77.1500	+58.647%	5	324	-58.172%
2025-02-20	48.6300	48.6300	48.6300	48.6300	+1.313%	3	336	-33.642%
2025-02-14	48.0000	48.0000	48.0000	48.0000	+18.314%	30	336	-32.771%
2025-02-10	40.0000	40.6300	40.0000	40.5700	-11.689%	30	336	-20.458%
2025-02-03	47.5100	47.5100	45.9400	45.9400	-7.862%	2	306	-29.756%
2025-01-24	49.8600	49.8600	49.8600	49.8600	-0.638%	2	307	-35.279%
2025-01-21	50.1800	50.1800	50.1800	50.1800	-8.347%	1	306	-35.692%
2025-01-15	54.7500	54.7500	54.7500	54.7500	+0.847%	1	306	-41.059%
2024-12-27	54.2900	54.2900	54.2900	54.2900	-5.336%	2	306	-40.560%
2024-12-18	57.3500	57.3500	57.3500	57.3500	+5.597%	1	305	-43.731%
2024-12-16	54.3100	54.3100	54.3100	54.3100	-4.803%	1	305	-40.582%
2024-12-12	57.0400	57.0500	57.0400	57.0500	+1.188%	3	305	-43.436%
2024-12-10	56.3800	56.3800	56.3800	56.3800	-1.070%	5	305	-42.763%
2024-12-09	56.9900	56.9900	56.9900	56.9900	-13.652%	1	300	-43.376%
2024-11-25	66.0000	66.0000	66.0000	66.0000	0.000%	300	300	-51.106%

.dark-mode .ggfvL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggfvL8{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P170RDDT Jan 15 2027 170.00 Put (RDDT270115P00170000)option OPRA

RDDT20270115P170
RDDT Jan 15 2027 170.00 Put (RDDT270115P00170000)
option OPRA