Dark

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

EOD

Jul 31, 2026

67.81+48.219%(+22.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	68.7000	68.7000	67.8000	67.8100	+48.219%	14	590	0.000%
2026-07-30	46.3000	46.3000	45.7500	45.7500	-2.244%	15	590	+48.219%
2026-07-28	46.8000	46.8000	46.8000	46.8000	+2.857%	6	575	+44.893%
2026-07-27	47.0000	47.0000	44.9000	45.5000	-13.168%	10	569	+49.033%
2026-07-24	53.2000	53.6500	52.4000	52.4000	+3.762%	13	570	+29.408%
2026-07-23	49.5000	50.7000	49.5000	50.5000	-4.717%	6	571	+34.277%
2026-07-22	52.9500	53.0000	51.7500	53.0000	+17.778%	9	572	+27.943%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-1.532%	2	571	+50.689%
2026-07-17	45.5000	45.7000	45.5000	45.7000	+17.179%	4	571	+48.381%
2026-07-14	39.3600	39.3600	39.0000	39.0000	-0.763%	251	485	+73.872%
2026-07-13	39.3000	39.3000	39.3000	39.3000	-5.072%	1	472	+72.545%
2026-07-10	40.9000	41.4000	40.9000	41.4000	+2.755%	5	472	+63.792%
2026-07-07	40.2900	40.2900	40.2900	40.2900	+3.308%	10	476	+68.305%
2026-07-06	40.5000	40.5300	39.0000	39.0000	-14.286%	8	482	+73.872%
2026-07-02	44.8000	45.8000	44.8000	45.5000	+0.220%	44	484	+49.033%
2026-07-01	45.4000	45.4000	45.4000	45.4000	-20.351%	1	484	+49.361%
2026-06-26	57.0000	57.0000	57.0000	57.0000	-4.507%	1	485	+18.965%
2026-06-24	59.6900	59.6900	59.6900	59.6900	+9.222%	1	484	+13.604%
2026-06-23	54.2500	54.6500	53.0000	54.6500	+3.897%	16	484	+24.081%
2026-06-17	53.5000	53.5000	52.6000	52.6000	+4.469%	2	473	+28.916%
2026-06-16	50.0000	50.3500	50.0000	50.3500	-1.178%	4	473	+34.677%
2026-06-15	50.2600	50.9500	50.2600	50.9500	-13.936%	2	462	+33.091%
2026-06-12	59.3000	59.3000	59.2000	59.2000	+9.731%	11	462	+14.544%
2026-06-10	52.5500	53.9500	52.3500	53.9500	+7.299%	29	462	+25.690%
2026-06-09	50.2800	50.2800	50.2800	50.2800	-10.993%	1	461	+34.865%
2026-06-05	57.0000	57.0000	56.4900	56.4900	+13.776%	22	461	+20.039%
2026-06-04	50.0000	50.0000	49.6500	49.6500	-11.339%	21	461	+36.576%
2026-06-03	56.0000	56.0000	56.0000	56.0000	+0.179%	1	442	+21.089%
2026-06-02	54.0000	55.9000	54.0000	55.9000	+10.693%	14	442	+21.306%
2026-06-01	51.6500	51.6500	49.9000	50.5000	-14.494%	33	441	+34.277%
2026-05-28	59.0600	59.0600	59.0600	59.0600	-5.564%	2	430	+14.815%
2026-05-27	62.5400	62.5400	62.5400	62.5400	-6.657%	5	428	+8.427%
2026-05-20	67.0000	67.0000	67.0000	67.0000	+4.933%	1	423	+1.209%
2026-05-12	62.7500	63.8500	62.7500	63.8500	+3.821%	4	422	+6.202%
2026-05-08	60.7200	61.5000	60.7200	61.5000	+9.236%	2	424	+10.260%
2026-05-06	56.3000	56.6000	55.1700	56.3000	+5.096%	12	424	+20.444%
2026-05-05	52.2800	54.0000	52.2800	53.5700	-8.895%	7	414	+26.582%
2026-05-01	58.8000	58.8000	58.8000	58.8000	-14.659%	1	411	+15.323%
2026-04-29	68.9000	68.9000	68.9000	68.9000	+12.197%	4	411	-1.582%
2026-04-27	61.4100	61.4100	61.4100	61.4100	-2.524%	2	415	+10.422%
2026-04-23	63.0000	63.0000	63.0000	63.0000	+2.656%	1	413	+7.635%
2026-04-22	61.3700	61.3700	61.3700	61.3700	+0.607%	1	414	+10.494%
2026-04-21	60.9000	61.0000	60.9000	61.0000	-0.164%	3	414	+11.164%
2026-04-17	61.1000	61.1000	61.1000	61.1000	-7.704%	8	414	+10.982%
2026-04-14	65.6000	66.2000	65.6000	66.2000	-8.652%	6	414	+2.432%
2026-04-13	72.4700	72.4700	72.4700	72.4700	-3.373%	3	418	-6.430%
2026-04-10	75.0000	75.0000	75.0000	75.0000	+5.634%	1	416	-9.587%
2026-04-08	68.2500	71.0000	68.2500	71.0000	-10.748%	3	415	-4.493%
2026-04-02	79.5500	79.5500	79.5500	79.5500	+0.696%	1	418	-14.758%
2026-04-01	77.6600	79.0000	77.6600	79.0000	+0.830%	8	418	-14.165%
2026-03-31	84.5000	84.5000	78.3500	78.3500	-8.895%	5	410	-13.452%
2026-03-30	86.0000	86.0000	86.0000	86.0000	-1.523%	1	409	-21.151%
2026-03-27	86.4500	87.9000	86.4500	87.3300	+3.977%	5	408	-22.352%
2026-03-26	82.9000	84.0000	82.9000	83.9900	+8.936%	7	408	-19.264%
2026-03-24	77.5500	77.5500	77.1000	77.1000	+2.800%	3	412	-12.049%
2026-03-23	75.2000	75.2000	75.0000	75.0000	-3.846%	4	410	-9.587%
2026-03-19	78.0000	78.0000	78.0000	78.0000	+5.405%	1	413	-13.064%
2026-03-18	74.0200	74.0200	74.0000	74.0000	+1.830%	4	412	-8.365%
2026-03-17	72.5000	72.6700	72.5000	72.6700	-10.944%	2	408	-6.688%
2026-03-13	81.6000	81.6000	81.6000	81.6000	+12.785%	12	407	-16.900%
2026-03-03	72.3500	72.3500	72.3500	72.3500	-3.533%	1	395	-6.275%
2026-03-02	75.0000	75.0000	75.0000	75.0000	0.000%	1	394	-9.587%
2026-02-24	75.0000	75.0000	75.0000	75.0000	-1.820%	1	395	-9.587%
2026-02-23	76.3900	76.3900	76.3900	76.3900	+2.509%	1	395	-11.232%
2026-02-18	75.2500	75.2500	74.5200	74.5200	-7.024%	26	396	-9.004%
2026-02-13	78.7400	80.1500	78.7400	80.1500	-3.562%	3	421	-15.396%
2026-02-12	84.6900	84.6900	83.1100	83.1100	+6.551%	6	421	-18.409%
2026-02-11	78.0000	78.0000	78.0000	78.0000	+6.310%	1	426	-13.064%
2026-02-10	73.3700	73.3700	73.3700	73.3700	-4.578%	3	427	-7.578%
2026-02-09	76.8900	76.8900	76.8900	76.8900	-1.068%	1	427	-11.809%
2026-02-06	68.5000	77.7200	68.5000	77.7200	+6.583%	14	428	-12.751%
2026-02-05	72.9200	72.9200	72.9200	72.9200	+3.609%	4	431	-7.008%
2026-02-04	69.8200	71.8300	69.8200	70.3800	+10.939%	22	431	-3.652%
2026-02-03	61.8300	63.4400	61.8200	63.4400	+10.273%	17	450	+6.888%
2026-01-30	54.7000	57.8200	54.7000	57.5300	+8.139%	7	443	+17.869%
2026-01-29	53.0000	53.2000	53.0000	53.2000	+2.505%	2	443	+27.462%
2026-01-27	50.3300	51.9000	50.0000	51.9000	+21.688%	19	442	+30.655%
2026-01-26	43.6500	43.6500	42.6500	42.6500	-3.178%	14	424	+58.992%
2026-01-23	44.0500	44.0500	44.0500	44.0500	-4.031%	1	432	+53.939%
2026-01-22	45.9000	45.9000	45.9000	45.9000	-1.290%	2	431	+47.734%
2026-01-21	43.6300	47.0000	43.6300	46.5000	+10.451%	4	429	+45.828%
2026-01-20	42.1000	42.1000	42.1000	42.1000	+1.593%	1	425	+61.069%
2026-01-15	39.3700	41.8300	39.3700	41.4400	+13.070%	5	426	+63.634%
2026-01-14	35.8000	36.6500	35.8000	36.6500	+7.007%	2	421	+85.020%
2026-01-13	34.8000	34.8000	34.1800	34.2500	-8.545%	4	422	+97.985%
2026-01-12	37.4500	37.4500	37.4500	37.4500	-1.706%	1	418	+81.068%
2026-01-09	36.2900	38.1000	36.2900	38.1000	+9.294%	21	417	+77.979%
2026-01-08	35.9600	35.9600	34.0800	34.8600	-1.803%	13	406	+94.521%
2026-01-07	34.4200	35.5000	33.8000	35.5000	-4.054%	4	395	+91.014%
2026-01-06	37.1000	37.1000	37.0000	37.0000	-3.746%	11	393	+83.270%
2026-01-05	36.9500	38.4400	36.9500	38.4400	-0.800%	2	384	+76.405%
2026-01-02	40.5000	40.5000	38.7500	38.7500	-6.265%	3	383	+74.994%
2025-12-30	41.3000	41.4600	41.3000	41.3400	-1.337%	28	383	+64.030%
2025-12-29	41.9000	41.9000	41.9000	41.9000	-4.512%	1	369	+61.838%
2025-12-26	44.5300	44.5300	43.8800	43.8800	+2.715%	2	370	+54.535%
2025-12-23	42.7200	42.7200	42.7200	42.7200	+2.569%	1	368	+58.731%
2025-12-22	41.6500	41.6500	41.6500	41.6500	-0.833%	1	367	+62.809%
2025-12-18	41.4200	42.0000	41.4200	42.0000	-3.448%	8	366	+61.452%
2025-12-17	43.5000	43.5000	43.5000	43.5000	-6.331%	1	363	+55.885%
2025-12-15	47.2600	47.2600	46.4400	46.4400	+7.005%	2	362	+46.016%
2025-12-10	43.4000	43.4000	43.4000	43.4000	-0.459%	1	362	+56.244%
2025-12-05	46.0000	46.0000	43.6000	43.6000	-8.326%	2	363	+55.528%
2025-12-03	47.5600	47.5600	47.5600	47.5600	-6.745%	1	364	+42.578%
2025-11-25	52.6000	52.6000	51.0000	51.0000	-10.730%	30	364	+32.961%
2025-11-14	57.1600	57.1600	57.1300	57.1300	-7.572%	2	337	+18.694%
2025-11-13	58.2600	61.8100	58.2600	61.8100	+17.398%	2	335	+9.707%
2025-11-11	52.7500	52.7500	52.5000	52.6500	-11.631%	12	336	+28.794%
2025-11-07	59.5800	59.5800	59.5800	59.5800	-0.783%	1	324	+13.813%
2025-11-06	60.0500	60.0500	60.0500	60.0500	+5.815%	1	324	+12.923%
2025-11-05	59.8000	59.8000	56.7500	56.7500	-3.650%	30	324	+19.489%
2025-11-04	58.9000	58.9000	58.9000	58.9000	+8.292%	1	338	+15.127%
2025-11-03	51.0000	55.0000	51.0000	54.3900	+6.647%	26	316	+24.674%
2025-10-31	48.5000	51.0000	47.8500	51.0000	-13.559%	13	316	+32.961%
2025-10-30	59.0000	59.0000	59.0000	59.0000	+11.405%	1	310	+14.932%
2025-10-24	52.9600	52.9600	52.9600	52.9600	-6.299%	1	309	+28.040%
2025-10-14	56.5200	56.5200	56.5200	56.5200	+0.552%	1	309	+19.975%
2025-10-10	56.2100	56.2100	56.2100	56.2100	-3.086%	2	310	+20.637%
2025-10-08	58.0000	58.0000	58.0000	58.0000	+4.242%	3	312	+16.914%
2025-10-07	55.6400	55.6400	55.6400	55.6400	+0.469%	1	311	+21.873%
2025-10-01	55.1000	55.3800	55.1000	55.3800	+21.155%	3	311	+22.445%
2025-09-24	45.7100	45.7100	45.7100	45.7100	-2.848%	10	310	+48.348%
2025-09-23	44.4300	47.0500	44.4300	47.0500	+14.561%	4	305	+44.123%
2025-09-22	41.0700	41.0700	41.0700	41.0700	-1.393%	1	304	+65.108%
2025-09-19	43.3000	43.3000	41.6500	41.6500	+8.013%	7	303	+62.809%
2025-09-18	38.9000	38.9000	37.7500	38.5600	-8.626%	8	301	+75.856%
2025-09-17	41.1000	42.2000	41.1000	42.2000	+5.632%	3	302	+60.687%
2025-09-16	40.0000	40.0000	39.9500	39.9500	-0.868%	2	302	+69.737%
2025-09-15	40.2500	40.5000	39.5500	40.3000	+1.129%	40	301	+68.263%
2025-09-12	39.8500	39.8500	39.8500	39.8500	-2.567%	2	280	+70.163%
2025-09-10	40.4000	41.1000	40.4000	40.9000	-7.045%	7	279	+65.795%
2025-09-09	44.2000	44.2000	44.0000	44.0000	-2.977%	3	276	+54.114%
2025-09-08	43.0500	45.3500	42.5500	45.3500	+0.666%	54	276	+49.526%
2025-09-05	45.9900	45.9900	45.0500	45.0500	-0.442%	6	225	+50.522%
2025-09-04	45.4500	45.4500	45.2500	45.2500	-0.264%	12	223	+49.856%
2025-09-03	45.3700	45.3700	45.3700	45.3700	-8.620%	10	223	+49.460%
2025-09-02	48.2500	49.7900	48.2500	49.6500	+4.835%	16	218	+36.576%
2025-08-29	47.7200	47.8500	47.2000	47.3600	-3.916%	135	150	+43.180%
2025-08-26	49.2900	49.2900	49.2900	49.2900	-2.589%	1	149	+37.574%
2025-08-22	50.0000	50.6000	50.0000	50.6000	-4.058%	2	149	+34.012%
2025-08-20	50.9100	52.7400	50.9100	52.7400	+15.405%	3	149	+28.574%
2025-08-19	45.7000	45.7000	45.7000	45.7000	+7.353%	1	147	+48.381%
2025-08-15	42.5700	42.5700	42.5700	42.5700	-2.407%	1	147	+59.291%
2025-08-14	43.6200	43.6200	43.6200	43.6200	-1.088%	1	147	+55.456%
2025-08-13	46.3700	46.3700	44.1000	44.1000	-3.607%	4	146	+53.764%
2025-08-12	45.8500	45.8500	45.7500	45.7500	-2.969%	4	146	+48.219%
2025-08-11	47.3500	47.3500	47.0900	47.1500	-5.757%	6	146	+43.818%
2025-08-07	50.0300	50.0300	50.0300	50.0300	+1.173%	1	145	+35.539%
2025-08-06	50.0700	50.0700	49.4500	49.4500	-4.241%	11	145	+37.128%
2025-08-05	51.6400	51.6400	51.6400	51.6400	-3.386%	1	135	+31.313%
2025-08-04	53.4600	53.4600	53.4500	53.4500	-7.526%	5	135	+26.866%
2025-08-01	60.0000	60.0000	57.0100	57.8000	-23.240%	4	130	+17.318%
2025-07-28	75.3000	75.3000	75.3000	75.3000	-3.089%	2	130	-9.947%
2025-07-22	77.7000	77.7000	77.7000	77.7000	-0.231%	10	130	-12.728%
2025-07-21	77.8800	77.8800	77.8800	77.8800	-7.009%	2	140	-12.930%
2025-06-18	85.0000	85.0000	83.7500	83.7500	-12.304%	13	129	-19.033%
2025-05-13	95.5000	95.5000	95.5000	95.5000	-2.650%	14	129	-28.995%
2025-05-12	98.1000	98.1000	98.1000	98.1000	-1.208%	14	143	-30.877%
2025-05-07	99.8500	99.8500	99.3000	99.3000	-11.678%	2	129	-31.712%
2025-04-16	112.3000	112.4300	112.3000	112.4300	+10.627%	2	130	-39.687%
2025-04-02	101.6300	101.6300	101.6300	101.6300	-7.263%	1	131	-33.278%
2025-03-31	109.5900	109.5900	109.5900	109.5900	+5.173%	1	132	-38.124%
2025-03-18	102.4000	104.2000	102.4000	104.2000	+35.325%	5	131	-34.923%
2025-03-04	77.0000	77.0000	77.0000	77.0000	+10.079%	1	131	-11.935%
2025-03-03	69.9500	69.9500	69.9500	69.9500	-4.895%	1	132	-3.059%
2025-02-21	69.9700	73.5500	69.9700	73.5500	+5.827%	16	133	-7.804%
2025-02-20	69.5000	69.5000	69.5000	69.5000	+9.795%	1	135	-2.432%
2025-02-19	63.3000	63.3000	63.3000	63.3000	-1.784%	1	135	+7.125%
2025-02-14	63.0000	64.4500	63.0000	64.4500	+5.656%	6	133	+5.213%
2025-02-13	63.6900	63.6900	61.0000	61.0000	+4.524%	11	123	+11.164%
2025-02-07	58.3600	58.3600	58.3600	58.3600	-3.617%	2	123	+16.193%
2025-02-04	60.5200	60.5800	60.5200	60.5500	-3.889%	4	122	+11.990%
2025-01-29	63.8500	63.8500	63.0000	63.0000	-6.805%	2	118	+7.635%
2025-01-23	67.6000	67.6000	67.6000	67.6000	-7.334%	1	118	+0.311%
2025-01-16	72.9500	72.9500	72.9500	72.9500	+2.544%	1	117	-7.046%
2025-01-15	71.1400	71.1400	71.1400	71.1400	-3.552%	1	116	-4.681%
2025-01-08	74.1200	74.1200	73.7600	73.7600	+2.019%	2	116	-8.067%
2025-01-07	72.4100	72.4100	72.3000	72.3000	+1.731%	2	116	-6.210%
2025-01-06	72.0200	72.4500	70.5500	71.0700	-0.295%	80	116	-4.587%
2025-01-03	71.7600	71.7700	71.0400	71.2800	-8.380%	184	116	-4.868%
2025-01-02	77.8000	77.8000	77.8000	77.8000	+4.220%	5	112	-12.841%
2024-12-27	74.6000	74.6500	74.6000	74.6500	+2.260%	4	112	-9.163%
2024-12-16	73.0000	73.0100	73.0000	73.0000	-10.997%	110	2	-7.110%
2024-12-10	81.6900	82.0200	81.6900	82.0200	-8.049%	2	2	-17.325%
2024-11-25	89.3000	89.3000	89.1500	89.2000	0.000%	4	2	-23.980%

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