Dark

RDDT20270115P200
RDDT Jan 15 2027 200.00 Put (RDDT270115P00200000)
option OPRA

EOD

Sep 17, 2026

54.47+5.973%(+3.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.4700	54.4700	54.4700	54.4700	+5.973%	1	606	0.000%
2026-09-11	51.4000	51.4000	51.4000	51.4000	-13.758%	1	606	+5.973%
2026-09-09	59.6000	59.6000	59.6000	59.6000	+6.429%	20	607	-8.607%
2026-09-08	56.0000	56.0000	56.0000	56.0000	+8.422%	1	587	-2.732%
2026-09-03	51.7500	51.7500	51.6500	51.6500	-6.853%	20	606	+5.460%
2026-08-21	55.4500	55.4500	55.4500	55.4500	-9.173%	1	594	-1.767%
2026-08-20	59.5000	61.0500	59.5000	61.0500	+13.056%	2	595	-10.778%
2026-08-19	55.4000	55.4000	54.0000	54.0000	+27.059%	6	596	+0.870%
2026-08-14	41.9600	42.5000	40.8900	42.5000	-20.709%	8	601	+28.165%
2026-08-10	53.6000	53.6000	53.6000	53.6000	+3.276%	5	599	+1.623%
2026-08-07	53.4900	53.4900	51.9000	51.9000	-4.031%	2	594	+4.952%
2026-08-04	54.1200	54.1200	54.0800	54.0800	-20.248%	4	594	+0.721%
2026-07-31	68.7000	68.7000	67.8000	67.8100	+48.219%	14	590	-19.673%
2026-07-30	46.3000	46.3000	45.7500	45.7500	-2.244%	15	590	+19.060%
2026-07-28	46.8000	46.8000	46.8000	46.8000	+2.857%	6	575	+16.389%
2026-07-27	47.0000	47.0000	44.9000	45.5000	-13.168%	10	569	+19.714%
2026-07-24	53.2000	53.6500	52.4000	52.4000	+3.762%	13	570	+3.950%
2026-07-23	49.5000	50.7000	49.5000	50.5000	-4.717%	6	571	+7.861%
2026-07-22	52.9500	53.0000	51.7500	53.0000	+17.778%	9	572	+2.774%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-1.532%	2	571	+21.044%
2026-07-17	45.5000	45.7000	45.5000	45.7000	+17.179%	4	571	+19.190%
2026-07-14	39.3600	39.3600	39.0000	39.0000	-0.763%	251	485	+39.667%
2026-07-13	39.3000	39.3000	39.3000	39.3000	-5.072%	1	472	+38.601%
2026-07-10	40.9000	41.4000	40.9000	41.4000	+2.755%	5	472	+31.570%
2026-07-07	40.2900	40.2900	40.2900	40.2900	+3.308%	10	476	+35.195%
2026-07-06	40.5000	40.5300	39.0000	39.0000	-14.286%	8	482	+39.667%
2026-07-02	44.8000	45.8000	44.8000	45.5000	+0.220%	44	484	+19.714%
2026-07-01	45.4000	45.4000	45.4000	45.4000	-20.351%	1	484	+19.978%
2026-06-26	57.0000	57.0000	57.0000	57.0000	-4.507%	1	485	-4.439%
2026-06-24	59.6900	59.6900	59.6900	59.6900	+9.222%	1	484	-8.745%
2026-06-23	54.2500	54.6500	53.0000	54.6500	+3.897%	16	484	-0.329%
2026-06-17	53.5000	53.5000	52.6000	52.6000	+4.469%	2	473	+3.555%
2026-06-16	50.0000	50.3500	50.0000	50.3500	-1.178%	4	473	+8.183%
2026-06-15	50.2600	50.9500	50.2600	50.9500	-13.936%	2	462	+6.909%
2026-06-12	59.3000	59.3000	59.2000	59.2000	+9.731%	11	462	-7.990%
2026-06-10	52.5500	53.9500	52.3500	53.9500	+7.299%	29	462	+0.964%
2026-06-09	50.2800	50.2800	50.2800	50.2800	-10.993%	1	461	+8.333%
2026-06-05	57.0000	57.0000	56.4900	56.4900	+13.776%	22	461	-3.576%
2026-06-04	50.0000	50.0000	49.6500	49.6500	-11.339%	21	461	+9.708%
2026-06-03	56.0000	56.0000	56.0000	56.0000	+0.179%	1	442	-2.732%
2026-06-02	54.0000	55.9000	54.0000	55.9000	+10.693%	14	442	-2.558%
2026-06-01	51.6500	51.6500	49.9000	50.5000	-14.494%	33	441	+7.861%
2026-05-28	59.0600	59.0600	59.0600	59.0600	-5.564%	2	430	-7.772%
2026-05-27	62.5400	62.5400	62.5400	62.5400	-6.657%	5	428	-12.904%
2026-05-20	67.0000	67.0000	67.0000	67.0000	+4.933%	1	423	-18.701%
2026-05-12	62.7500	63.8500	62.7500	63.8500	+3.821%	4	422	-14.691%
2026-05-08	60.7200	61.5000	60.7200	61.5000	+9.236%	2	424	-11.431%
2026-05-06	56.3000	56.6000	55.1700	56.3000	+5.096%	12	424	-3.250%
2026-05-05	52.2800	54.0000	52.2800	53.5700	-8.895%	7	414	+1.680%
2026-05-01	58.8000	58.8000	58.8000	58.8000	-14.659%	1	411	-7.364%
2026-04-29	68.9000	68.9000	68.9000	68.9000	+12.197%	4	411	-20.943%
2026-04-27	61.4100	61.4100	61.4100	61.4100	-2.524%	2	415	-11.301%
2026-04-23	63.0000	63.0000	63.0000	63.0000	+2.656%	1	413	-13.540%
2026-04-22	61.3700	61.3700	61.3700	61.3700	+0.607%	1	414	-11.243%
2026-04-21	60.9000	61.0000	60.9000	61.0000	-0.164%	3	414	-10.705%
2026-04-17	61.1000	61.1000	61.1000	61.1000	-7.704%	8	414	-10.851%
2026-04-14	65.6000	66.2000	65.6000	66.2000	-8.652%	6	414	-17.719%
2026-04-13	72.4700	72.4700	72.4700	72.4700	-3.373%	3	418	-24.838%
2026-04-10	75.0000	75.0000	75.0000	75.0000	+5.634%	1	416	-27.373%
2026-04-08	68.2500	71.0000	68.2500	71.0000	-10.748%	3	415	-23.282%
2026-04-02	79.5500	79.5500	79.5500	79.5500	+0.696%	1	418	-31.527%
2026-04-01	77.6600	79.0000	77.6600	79.0000	+0.830%	8	418	-31.051%
2026-03-31	84.5000	84.5000	78.3500	78.3500	-8.895%	5	410	-30.479%
2026-03-30	86.0000	86.0000	86.0000	86.0000	-1.523%	1	409	-36.663%
2026-03-27	86.4500	87.9000	86.4500	87.3300	+3.977%	5	408	-37.627%
2026-03-26	82.9000	84.0000	82.9000	83.9900	+8.936%	7	408	-35.147%
2026-03-24	77.5500	77.5500	77.1000	77.1000	+2.800%	3	412	-29.351%
2026-03-23	75.2000	75.2000	75.0000	75.0000	-3.846%	4	410	-27.373%
2026-03-19	78.0000	78.0000	78.0000	78.0000	+5.405%	1	413	-30.167%
2026-03-18	74.0200	74.0200	74.0000	74.0000	+1.830%	4	412	-26.392%
2026-03-17	72.5000	72.6700	72.5000	72.6700	-10.944%	2	408	-25.045%
2026-03-13	81.6000	81.6000	81.6000	81.6000	+12.785%	12	407	-33.248%
2026-03-03	72.3500	72.3500	72.3500	72.3500	-3.533%	1	395	-24.713%
2026-03-02	75.0000	75.0000	75.0000	75.0000	0.000%	1	394	-27.373%
2026-02-24	75.0000	75.0000	75.0000	75.0000	-1.820%	1	395	-27.373%
2026-02-23	76.3900	76.3900	76.3900	76.3900	+2.509%	1	395	-28.695%
2026-02-18	75.2500	75.2500	74.5200	74.5200	-7.024%	26	396	-26.906%
2026-02-13	78.7400	80.1500	78.7400	80.1500	-3.562%	3	421	-32.040%
2026-02-12	84.6900	84.6900	83.1100	83.1100	+6.551%	6	421	-34.460%
2026-02-11	78.0000	78.0000	78.0000	78.0000	+6.310%	1	426	-30.167%
2026-02-10	73.3700	73.3700	73.3700	73.3700	-4.578%	3	427	-25.760%
2026-02-09	76.8900	76.8900	76.8900	76.8900	-1.068%	1	427	-29.159%
2026-02-06	68.5000	77.7200	68.5000	77.7200	+6.583%	14	428	-29.915%
2026-02-05	72.9200	72.9200	72.9200	72.9200	+3.609%	4	431	-25.302%
2026-02-04	69.8200	71.8300	69.8200	70.3800	+10.939%	22	431	-22.606%
2026-02-03	61.8300	63.4400	61.8200	63.4400	+10.273%	17	450	-14.139%
2026-01-30	54.7000	57.8200	54.7000	57.5300	+8.139%	7	443	-5.319%
2026-01-29	53.0000	53.2000	53.0000	53.2000	+2.505%	2	443	+2.387%
2026-01-27	50.3300	51.9000	50.0000	51.9000	+21.688%	19	442	+4.952%
2026-01-26	43.6500	43.6500	42.6500	42.6500	-3.178%	14	424	+27.714%
2026-01-23	44.0500	44.0500	44.0500	44.0500	-4.031%	1	432	+23.655%
2026-01-22	45.9000	45.9000	45.9000	45.9000	-1.290%	2	431	+18.671%
2026-01-21	43.6300	47.0000	43.6300	46.5000	+10.451%	4	429	+17.140%
2026-01-20	42.1000	42.1000	42.1000	42.1000	+1.593%	1	425	+29.382%
2026-01-15	39.3700	41.8300	39.3700	41.4400	+13.070%	5	426	+31.443%
2026-01-14	35.8000	36.6500	35.8000	36.6500	+7.007%	2	421	+48.622%
2026-01-13	34.8000	34.8000	34.1800	34.2500	-8.545%	4	422	+59.036%
2026-01-12	37.4500	37.4500	37.4500	37.4500	-1.706%	1	418	+45.447%
2026-01-09	36.2900	38.1000	36.2900	38.1000	+9.294%	21	417	+42.966%
2026-01-08	35.9600	35.9600	34.0800	34.8600	-1.803%	13	406	+56.254%
2026-01-07	34.4200	35.5000	33.8000	35.5000	-4.054%	4	395	+53.437%
2026-01-06	37.1000	37.1000	37.0000	37.0000	-3.746%	11	393	+47.216%
2026-01-05	36.9500	38.4400	36.9500	38.4400	-0.800%	2	384	+41.701%
2026-01-02	40.5000	40.5000	38.7500	38.7500	-6.265%	3	383	+40.568%
2025-12-30	41.3000	41.4600	41.3000	41.3400	-1.337%	28	383	+31.761%
2025-12-29	41.9000	41.9000	41.9000	41.9000	-4.512%	1	369	+30.000%
2025-12-26	44.5300	44.5300	43.8800	43.8800	+2.715%	2	370	+24.134%
2025-12-23	42.7200	42.7200	42.7200	42.7200	+2.569%	1	368	+27.505%
2025-12-22	41.6500	41.6500	41.6500	41.6500	-0.833%	1	367	+30.780%
2025-12-18	41.4200	42.0000	41.4200	42.0000	-3.448%	8	366	+29.690%
2025-12-17	43.5000	43.5000	43.5000	43.5000	-6.331%	1	363	+25.218%
2025-12-15	47.2600	47.2600	46.4400	46.4400	+7.005%	2	362	+17.291%
2025-12-10	43.4000	43.4000	43.4000	43.4000	-0.459%	1	362	+25.507%
2025-12-05	46.0000	46.0000	43.6000	43.6000	-8.326%	2	363	+24.931%
2025-12-03	47.5600	47.5600	47.5600	47.5600	-6.745%	1	364	+14.529%
2025-11-25	52.6000	52.6000	51.0000	51.0000	-10.730%	30	364	+6.804%
2025-11-14	57.1600	57.1600	57.1300	57.1300	-7.572%	2	337	-4.656%
2025-11-13	58.2600	61.8100	58.2600	61.8100	+17.398%	2	335	-11.875%
2025-11-11	52.7500	52.7500	52.5000	52.6500	-11.631%	12	336	+3.457%
2025-11-07	59.5800	59.5800	59.5800	59.5800	-0.783%	1	324	-8.577%
2025-11-06	60.0500	60.0500	60.0500	60.0500	+5.815%	1	324	-9.292%
2025-11-05	59.8000	59.8000	56.7500	56.7500	-3.650%	30	324	-4.018%
2025-11-04	58.9000	58.9000	58.9000	58.9000	+8.292%	1	338	-7.521%
2025-11-03	51.0000	55.0000	51.0000	54.3900	+6.647%	26	316	+0.147%
2025-10-31	48.5000	51.0000	47.8500	51.0000	-13.559%	13	316	+6.804%
2025-10-30	59.0000	59.0000	59.0000	59.0000	+11.405%	1	310	-7.678%
2025-10-24	52.9600	52.9600	52.9600	52.9600	-6.299%	1	309	+2.851%
2025-10-14	56.5200	56.5200	56.5200	56.5200	+0.552%	1	309	-3.627%
2025-10-10	56.2100	56.2100	56.2100	56.2100	-3.086%	2	310	-3.096%
2025-10-08	58.0000	58.0000	58.0000	58.0000	+4.242%	3	312	-6.086%
2025-10-07	55.6400	55.6400	55.6400	55.6400	+0.469%	1	311	-2.103%
2025-10-01	55.1000	55.3800	55.1000	55.3800	+21.155%	3	311	-1.643%
2025-09-24	45.7100	45.7100	45.7100	45.7100	-2.848%	10	310	+19.164%
2025-09-23	44.4300	47.0500	44.4300	47.0500	+14.561%	4	305	+15.770%
2025-09-22	41.0700	41.0700	41.0700	41.0700	-1.393%	1	304	+32.627%
2025-09-19	43.3000	43.3000	41.6500	41.6500	+8.013%	7	303	+30.780%
2025-09-18	38.9000	38.9000	37.7500	38.5600	-8.626%	8	301	+41.260%
2025-09-17	41.1000	42.2000	41.1000	42.2000	+5.632%	3	302	+29.076%
2025-09-16	40.0000	40.0000	39.9500	39.9500	-0.868%	2	302	+36.345%
2025-09-15	40.2500	40.5000	39.5500	40.3000	+1.129%	40	301	+35.161%
2025-09-12	39.8500	39.8500	39.8500	39.8500	-2.567%	2	280	+36.688%
2025-09-10	40.4000	41.1000	40.4000	40.9000	-7.045%	7	279	+33.178%
2025-09-09	44.2000	44.2000	44.0000	44.0000	-2.977%	3	276	+23.795%
2025-09-08	43.0500	45.3500	42.5500	45.3500	+0.666%	54	276	+20.110%
2025-09-05	45.9900	45.9900	45.0500	45.0500	-0.442%	6	225	+20.910%
2025-09-04	45.4500	45.4500	45.2500	45.2500	-0.264%	12	223	+20.376%
2025-09-03	45.3700	45.3700	45.3700	45.3700	-8.620%	10	223	+20.057%
2025-09-02	48.2500	49.7900	48.2500	49.6500	+4.835%	16	218	+9.708%
2025-08-29	47.7200	47.8500	47.2000	47.3600	-3.916%	135	150	+15.013%
2025-08-26	49.2900	49.2900	49.2900	49.2900	-2.589%	1	149	+10.509%
2025-08-22	50.0000	50.6000	50.0000	50.6000	-4.058%	2	149	+7.648%
2025-08-20	50.9100	52.7400	50.9100	52.7400	+15.405%	3	149	+3.280%
2025-08-19	45.7000	45.7000	45.7000	45.7000	+7.353%	1	147	+19.190%
2025-08-15	42.5700	42.5700	42.5700	42.5700	-2.407%	1	147	+27.954%
2025-08-14	43.6200	43.6200	43.6200	43.6200	-1.088%	1	147	+24.874%
2025-08-13	46.3700	46.3700	44.1000	44.1000	-3.607%	4	146	+23.515%
2025-08-12	45.8500	45.8500	45.7500	45.7500	-2.969%	4	146	+19.060%
2025-08-11	47.3500	47.3500	47.0900	47.1500	-5.757%	6	146	+15.525%
2025-08-07	50.0300	50.0300	50.0300	50.0300	+1.173%	1	145	+8.875%
2025-08-06	50.0700	50.0700	49.4500	49.4500	-4.241%	11	145	+10.152%
2025-08-05	51.6400	51.6400	51.6400	51.6400	-3.386%	1	135	+5.480%
2025-08-04	53.4600	53.4600	53.4500	53.4500	-7.526%	5	135	+1.908%
2025-08-01	60.0000	60.0000	57.0100	57.8000	-23.240%	4	130	-5.761%
2025-07-28	75.3000	75.3000	75.3000	75.3000	-3.089%	2	130	-27.663%
2025-07-22	77.7000	77.7000	77.7000	77.7000	-0.231%	10	130	-29.897%
2025-07-21	77.8800	77.8800	77.8800	77.8800	-7.009%	2	140	-30.059%
2025-06-18	85.0000	85.0000	83.7500	83.7500	-12.304%	13	129	-34.961%
2025-05-13	95.5000	95.5000	95.5000	95.5000	-2.650%	14	129	-42.963%
2025-05-12	98.1000	98.1000	98.1000	98.1000	-1.208%	14	143	-44.475%
2025-05-07	99.8500	99.8500	99.3000	99.3000	-11.678%	2	129	-45.146%
2025-04-16	112.3000	112.4300	112.3000	112.4300	+10.627%	2	130	-51.552%
2025-04-02	101.6300	101.6300	101.6300	101.6300	-7.263%	1	131	-46.404%
2025-03-31	109.5900	109.5900	109.5900	109.5900	+5.173%	1	132	-50.297%
2025-03-18	102.4000	104.2000	102.4000	104.2000	+35.325%	5	131	-47.726%
2025-03-04	77.0000	77.0000	77.0000	77.0000	+10.079%	1	131	-29.260%
2025-03-03	69.9500	69.9500	69.9500	69.9500	-4.895%	1	132	-22.130%
2025-02-21	69.9700	73.5500	69.9700	73.5500	+5.827%	16	133	-25.942%
2025-02-20	69.5000	69.5000	69.5000	69.5000	+9.795%	1	135	-21.626%
2025-02-19	63.3000	63.3000	63.3000	63.3000	-1.784%	1	135	-13.949%
2025-02-14	63.0000	64.4500	63.0000	64.4500	+5.656%	6	133	-15.485%
2025-02-13	63.6900	63.6900	61.0000	61.0000	+4.524%	11	123	-10.705%
2025-02-07	58.3600	58.3600	58.3600	58.3600	-3.617%	2	123	-6.666%
2025-02-04	60.5200	60.5800	60.5200	60.5500	-3.889%	4	122	-10.041%
2025-01-29	63.8500	63.8500	63.0000	63.0000	-6.805%	2	118	-13.540%
2025-01-23	67.6000	67.6000	67.6000	67.6000	-7.334%	1	118	-19.423%
2025-01-16	72.9500	72.9500	72.9500	72.9500	+2.544%	1	117	-25.332%
2025-01-15	71.1400	71.1400	71.1400	71.1400	-3.552%	1	116	-23.433%
2025-01-08	74.1200	74.1200	73.7600	73.7600	+2.019%	2	116	-26.152%
2025-01-07	72.4100	72.4100	72.3000	72.3000	+1.731%	2	116	-24.661%
2025-01-06	72.0200	72.4500	70.5500	71.0700	-0.295%	80	116	-23.357%
2025-01-03	71.7600	71.7700	71.0400	71.2800	-8.380%	184	116	-23.583%
2025-01-02	77.8000	77.8000	77.8000	77.8000	+4.220%	5	112	-29.987%
2024-12-27	74.6000	74.6500	74.6000	74.6500	+2.260%	4	112	-27.033%
2024-12-16	73.0000	73.0100	73.0000	73.0000	-10.997%	110	2	-25.384%
2024-12-10	81.6900	82.0200	81.6900	82.0200	-8.049%	2	2	-33.589%
2024-11-25	89.3000	89.3000	89.1500	89.2000	0.000%	4	2	-38.935%

.dark-mode .JZDNPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZDNPh{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P200RDDT Jan 15 2027 200.00 Put (RDDT270115P00200000)option OPRA

RDDT20270115P200
RDDT Jan 15 2027 200.00 Put (RDDT270115P00200000)
option OPRA