Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RDDT20270115P50
RDDT Jan 15 2027 50.00 Put (RDDT270115P00050000)
option OPRA

EOD
Sep 17, 2026
0.2000+150.000%(+0.1200)2
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-17		0.22000.22000.20000.2000+150.000%24520.000%
2026-09-16		0.18000.18000.08000.0800-11.111%6452+150.000%
2026-09-15		0.18000.18000.09000.0900-10.000%6452+122.222%
2026-09-11		0.21000.21000.10000.1000+11.111%3454+100.000%
2026-09-10		0.11000.16000.09000.0900-30.769%14454+122.222%
2026-09-09		0.10000.21000.10000.1300-13.333%27456+53.846%
2026-09-08		0.19000.19000.10000.1500-6.250%12452+33.333%
2026-09-04		0.20000.20000.16000.1600+60.000%10449+25.000%
2026-09-03		0.18000.19000.10000.1000-28.571%5449+100.000%
2026-09-02		0.20000.20000.11000.1400+27.273%20450+42.857%
2026-09-01		0.21000.21000.11000.1100-47.619%9446+81.818%
2026-08-31		0.23000.24000.20000.2100-63.793%4446-4.762%
2026-07-31		0.63000.63000.58000.5800+190.000%201446-65.517%
2026-07-14		0.20000.20000.20000.2000-51.220%22620.000%
2026-07-08		0.41000.41000.41000.4100-12.766%4262-51.220%
2026-07-06		0.47000.47000.47000.4700-30.882%3266-57.447%
2026-06-16		0.68000.68000.68000.6800+4.615%4269-70.588%
2026-06-15		0.65000.65000.65000.6500-7.143%2266-69.231%
2026-06-11		0.70000.70000.70000.7000-6.667%3266-71.429%
2026-06-02		0.75000.75000.75000.75000.000%1266-73.333%
2026-06-01		0.75000.75000.75000.7500-3.846%1265-73.333%
2026-05-27		0.78000.78000.78000.7800-6.024%8264-74.359%
2026-05-26		0.83000.83000.83000.8300+15.278%1272-75.904%
2026-05-20		0.72000.72000.72000.72000.000%2272-72.222%
2026-05-08		0.72000.72000.72000.7200-1.370%2270-72.222%
2026-05-06		0.73000.73000.73000.7300-3.947%2270-72.603%
2026-05-01		0.81002.25000.76000.7600-36.667%16268-73.684%
2026-04-30		1.20001.20001.20001.2000-5.512%1268-83.333%
2026-04-29		1.27001.27001.27001.27000.000%1268-84.252%
2026-04-28		1.15001.27001.15001.2700+15.455%12267-84.252%
2026-04-23		1.10001.10001.10001.1000-5.172%1255-81.818%
2026-04-21		1.16001.16001.16001.1600+9.434%5256-82.759%
2026-04-17		1.06001.06001.06001.0600-18.462%2256-81.132%
2026-04-15		1.30001.30001.30001.3000-12.752%1258-84.615%
2026-04-13		1.49001.49001.49001.4900-23.590%1257-86.577%
2026-04-10		1.95001.95001.93001.9500+2.632%4258-89.744%
2026-04-09		1.90001.90001.90001.9000+11.111%2262-89.474%
2026-04-08		1.71001.71001.71001.7100-24.000%5260-88.304%
2026-04-06		2.25002.25002.25002.2500-24.749%1265-91.111%
2026-03-30		2.99002.99002.99002.9900-5.079%1264-93.311%
2026-03-27		3.15003.15003.15003.1500+18.421%2264-93.651%
2026-03-26		2.26002.74002.26002.6600+16.157%12264-92.481%
2026-03-24		2.29002.29002.29002.2900-1.293%5252-91.266%
2026-03-19		1.85002.32001.85002.3200+15.423%2247-91.379%
2026-03-18		2.01002.01002.01002.0100-19.600%1246-90.050%
2026-03-11		2.50002.50002.50002.50000.000%1245-92.000%
2026-03-09		2.50002.50002.50002.5000+25.000%10244-92.000%
2026-02-27		2.00002.00002.00002.00000.000%5244-90.000%
2026-02-25		2.00002.00002.00002.0000-8.257%2239-90.000%
2026-02-23		2.18002.18002.18002.1800-20.727%1239-90.826%
2026-02-12		2.75002.75002.75002.7500+12.245%5238-92.727%
2026-02-09		2.30002.45002.30002.4500+18.357%3243-91.837%
2026-02-06		2.07002.07002.07002.0700-4.608%1241-90.338%
2026-02-05		2.05002.17002.05002.1700-2.252%30242-90.783%
2026-02-04		2.05002.22001.95002.2200+85.000%14242-90.991%
2026-01-29		1.16001.20001.16001.2000+20.000%7254-83.333%
2026-01-23		1.00001.00001.00001.00000.000%1249-80.000%
2026-01-15		1.00001.00001.00001.0000+33.333%1250-80.000%
2026-01-12		0.88000.88000.75000.7500-16.667%2249-73.333%
2026-01-09		0.92000.92000.90000.9000-14.286%7248-77.778%
2025-12-31		1.05001.05001.05001.0500+7.143%10231-80.952%
2025-12-30		0.98000.98000.98000.9800-18.333%3231-79.592%
2025-12-26		1.20001.20001.20001.2000+8.108%1234-83.333%
2025-12-22		1.20001.20001.11001.1100-2.632%11233-81.982%
2025-12-18		1.14001.14001.14001.1400-14.925%1244-82.456%
2025-12-16		1.34001.34001.34001.3400-37.089%10243-85.075%
2025-11-19		2.13002.13002.13002.1300+15.761%20233-90.610%
2025-11-11		1.89001.89001.81001.8400-3.665%3212-89.130%
2025-10-30		1.99001.99001.91001.9100+14.371%7212-89.529%
2025-10-29		1.58001.67001.58001.6700-18.537%11213-88.024%
2025-10-16		2.05002.05002.05002.0500+7.895%5213-90.244%
2025-10-09		1.94001.94001.90001.9000+40.741%3213-89.474%
2025-10-06		1.35001.35001.35001.3500-38.356%30213-85.185%
2025-10-02		2.19002.19002.19002.1900+23.034%2215-90.868%
2025-09-25		1.78001.78001.78001.7800+14.103%4213-88.764%
2025-09-24		1.63001.85001.56001.5600-5.455%4213-87.179%
2025-09-23		1.47001.69001.47001.6500+12.245%15212-87.879%
2025-09-22		1.47001.47001.47001.4700-26.500%11202-86.395%
2025-09-17		2.00002.00002.00002.0000+5.263%5212-90.000%
2025-09-11		1.90001.90001.90001.9000-5.000%1211-89.474%
2025-09-04		2.50002.50002.00002.0000-9.502%11210-90.000%
2025-09-02		2.25002.25002.21002.2100+10.500%2206-90.950%
2025-08-13		2.00002.00002.00002.0000-4.762%1206-90.000%
2025-08-12		2.07002.10002.07002.1000+50.000%8206-90.476%
2025-08-07		1.40001.40001.40001.4000-30.000%1209-85.714%
2025-08-04		2.00002.00002.00002.0000-33.333%2209-90.000%
2025-08-01		3.00003.00003.00003.0000-6.250%15209-93.333%
2025-07-31		3.28003.35003.20003.2000-14.667%11224-93.750%
2025-07-29		3.75003.75003.75003.7500+4.167%5232-94.667%
2025-07-28		3.60003.60003.60003.6000-15.294%1237-94.444%
2025-07-25		4.25004.25004.25004.2500+4.938%3238-95.294%
2025-07-24		3.93004.05003.93004.0500-5.814%4238-95.062%
2025-07-21		4.30004.48004.30004.3000+4.878%3240-95.349%
2025-07-02		4.10004.10004.10004.1000-34.817%1240-95.122%
2025-06-27		6.29006.29006.29006.2900+36.739%1241-96.820%
2025-06-26		4.06004.60004.06004.6000-18.584%3241-95.652%
2025-06-17		5.53005.65005.00005.6500-14.910%22242-96.460%
2025-06-16		6.25006.64006.25006.6400+7.618%7261-96.988%
2025-06-13		6.17006.17006.17006.1700+0.817%2260-96.759%
2025-06-12		6.12006.12006.12006.1200-7.831%1260-96.732%
2025-06-11		6.64006.64006.64006.6400+0.606%1260-96.988%
2025-06-10		6.60006.60006.60006.6000+4.762%1260-96.970%
2025-06-09		6.48006.48006.30006.3000-1.563%2260-96.825%
2025-06-06		6.40006.40006.40006.4000-10.490%2260-96.875%
2025-06-05		7.15007.15007.15007.1500+2.730%1260-97.203%
2025-06-04		6.96006.96006.96006.9600-0.571%1260-97.126%
2025-06-03		6.28007.03006.28007.0000-2.098%7260-97.143%
2025-06-02		7.15007.15007.15007.1500-2.721%2256-97.203%
2025-05-30		7.19007.35007.19007.3500-10.584%4256-97.279%
2025-05-23		7.80008.22007.80008.2200+0.859%4256-97.567%
2025-05-22		8.40008.45007.92008.1500-4.678%132256-97.546%
2025-05-21		8.55008.55008.55008.5500+14.152%1175-97.661%
2025-05-20		7.55007.55007.49007.4900+1.216%2174-97.330%
2025-05-19		7.40007.40007.40007.4000+4.965%1172-97.297%
2025-05-13		7.05007.05007.05007.0500-4.730%1172-97.163%
2025-05-12		7.40007.40007.40007.4000-3.268%2171-97.297%
2025-05-06		7.65007.65007.65007.6500+2.685%1173-97.386%
2025-05-02		7.35007.84007.19007.4500-0.401%88172-97.315%
2025-04-29		7.48007.48007.48007.4800-2.222%2147-97.326%
2025-04-24		7.65007.65007.65007.6500-10.526%2147-97.386%
2025-04-22		8.55008.55008.55008.5500-26.609%1145-97.661%
2025-04-09		11.590011.650011.590011.6500+10.847%4144-98.283%
2025-04-08		10.510010.510010.510010.5100-10.932%5148-98.097%
2025-04-07		12.300012.300011.800011.8000-4.453%4143-98.305%
2025-04-04		12.350012.500012.350012.3500+30.000%12144-98.381%
2025-04-03		8.65009.50008.65009.5000+19.497%2147-97.895%
2025-04-01		7.95007.95007.95007.9500+22.308%1146-97.484%
2025-03-24		6.50006.50006.50006.5000-14.698%1145-96.923%
2025-03-19		7.62007.62007.62007.6200-4.151%5146-97.375%
2025-03-18		7.80007.96007.80007.9500+11.189%3141-97.484%
2025-03-13		7.15007.15007.15007.1500+3.623%1137-97.203%
2025-03-10		6.09006.90006.09006.9000+23.214%12137-97.101%
2025-03-07		4.60005.60004.60005.6000+26.984%54125-96.429%
2025-03-06		3.91004.44003.91004.4100+32.432%1599-95.465%
2025-03-03		3.33003.33003.33003.3300-7.756%184-93.994%
2025-02-27		3.61003.61003.61003.6100+6.805%184-94.460%
2025-02-26		3.38003.38003.38003.3800-9.140%183-94.083%
2025-02-25		3.72003.72003.72003.7200+3.333%577-94.624%
2025-02-24		3.67003.67003.60003.6000-0.552%377-94.444%
2025-02-21		3.59003.65003.59003.6200+3.429%678-94.475%
2025-02-20		3.08003.50003.08003.5000+12.540%279-94.286%
2025-02-18		3.11003.11003.11003.1100+3.667%179-93.569%
2025-02-14		3.10003.10003.00003.0000-1.639%1274-93.333%
2025-02-13		3.05003.05003.05003.0500+3.390%173-93.443%
2025-02-12		3.00003.00002.95002.9500-15.714%373-93.220%
2025-01-24		3.50003.50003.50003.50000.000%473-94.286%
2025-01-22		3.50003.50003.50003.5000-27.835%173-94.286%
2024-12-17		4.85004.85004.85004.8500+5.435%273-95.876%
2024-12-11		4.60004.60004.60004.6000-14.019%1073-95.652%
2024-12-03		5.35005.35005.35005.3500-4.464%3873-96.262%
2024-12-02		5.50005.60005.50005.6000+2.752%3104-96.429%
2024-11-29		5.45005.45005.45005.4500-3.025%2101-96.330%
2024-11-27		5.62005.62005.62005.6200-3.103%298-96.441%
2024-11-26		4.90005.80004.90005.8000+1.754%698-96.552%
2024-11-25		5.30005.70005.30005.7000+3.636%792-96.491%
2024-11-22		5.12005.50005.12005.5000+5.973%5485-96.364%
2024-11-19		5.19005.19005.19005.1900-2.075%159-96.146%
2024-11-06		5.30005.30005.30005.3000-14.100%158-96.226%
2024-11-04		6.17006.17006.17006.1700-1.280%157-96.759%
2024-10-31		6.25006.25006.25006.2500+0.806%156-96.800%
2024-10-30		6.00006.20006.00006.2000-31.868%5155-96.774%
2024-10-22		9.10009.10009.10009.1000+3.409%14-97.802%
2024-10-18		8.80008.80008.80008.8000-5.983%24-97.727%
2024-10-15		9.36009.36009.36009.3600+4.348%13-97.863%
2024-10-14		8.97008.97008.97008.9700-7.526%13-97.770%
2024-10-10		9.70009.70009.70009.70000.000%22-97.938%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC