Dark

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

EOD

Jul 31, 2026

0.5800+190.000%(+0.3800)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6300	0.6300	0.5800	0.5800	+190.000%	201	446	0.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-51.220%	2	262	+190.000%
2026-07-08	0.4100	0.4100	0.4100	0.4100	-12.766%	4	262	+41.463%
2026-07-06	0.4700	0.4700	0.4700	0.4700	-30.882%	3	266	+23.404%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+4.615%	4	269	-14.706%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-7.143%	2	266	-10.769%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-6.667%	3	266	-17.143%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	1	266	-22.667%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-3.846%	1	265	-22.667%
2026-05-27	0.7800	0.7800	0.7800	0.7800	-6.024%	8	264	-25.641%
2026-05-26	0.8300	0.8300	0.8300	0.8300	+15.278%	1	272	-30.120%
2026-05-20	0.7200	0.7200	0.7200	0.7200	0.000%	2	272	-19.444%
2026-05-08	0.7200	0.7200	0.7200	0.7200	-1.370%	2	270	-19.444%
2026-05-06	0.7300	0.7300	0.7300	0.7300	-3.947%	2	270	-20.548%
2026-05-01	0.8100	2.2500	0.7600	0.7600	-36.667%	16	268	-23.684%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-5.512%	1	268	-51.667%
2026-04-29	1.2700	1.2700	1.2700	1.2700	0.000%	1	268	-54.331%
2026-04-28	1.1500	1.2700	1.1500	1.2700	+15.455%	12	267	-54.331%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-5.172%	1	255	-47.273%
2026-04-21	1.1600	1.1600	1.1600	1.1600	+9.434%	5	256	-50.000%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-18.462%	2	256	-45.283%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-12.752%	1	258	-55.385%
2026-04-13	1.4900	1.4900	1.4900	1.4900	-23.590%	1	257	-61.074%
2026-04-10	1.9500	1.9500	1.9300	1.9500	+2.632%	4	258	-70.256%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+11.111%	2	262	-69.474%
2026-04-08	1.7100	1.7100	1.7100	1.7100	-24.000%	5	260	-66.082%
2026-04-06	2.2500	2.2500	2.2500	2.2500	-24.749%	1	265	-74.222%
2026-03-30	2.9900	2.9900	2.9900	2.9900	-5.079%	1	264	-80.602%
2026-03-27	3.1500	3.1500	3.1500	3.1500	+18.421%	2	264	-81.587%
2026-03-26	2.2600	2.7400	2.2600	2.6600	+16.157%	12	264	-78.195%
2026-03-24	2.2900	2.2900	2.2900	2.2900	-1.293%	5	252	-74.672%
2026-03-19	1.8500	2.3200	1.8500	2.3200	+15.423%	2	247	-75.000%
2026-03-18	2.0100	2.0100	2.0100	2.0100	-19.600%	1	246	-71.144%
2026-03-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	245	-76.800%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+25.000%	10	244	-76.800%
2026-02-27	2.0000	2.0000	2.0000	2.0000	0.000%	5	244	-71.000%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-8.257%	2	239	-71.000%
2026-02-23	2.1800	2.1800	2.1800	2.1800	-20.727%	1	239	-73.394%
2026-02-12	2.7500	2.7500	2.7500	2.7500	+12.245%	5	238	-78.909%
2026-02-09	2.3000	2.4500	2.3000	2.4500	+18.357%	3	243	-76.327%
2026-02-06	2.0700	2.0700	2.0700	2.0700	-4.608%	1	241	-71.981%
2026-02-05	2.0500	2.1700	2.0500	2.1700	-2.252%	30	242	-73.272%
2026-02-04	2.0500	2.2200	1.9500	2.2200	+85.000%	14	242	-73.874%
2026-01-29	1.1600	1.2000	1.1600	1.2000	+20.000%	7	254	-51.667%
2026-01-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	249	-42.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+33.333%	1	250	-42.000%
2026-01-12	0.8800	0.8800	0.7500	0.7500	-16.667%	2	249	-22.667%
2026-01-09	0.9200	0.9200	0.9000	0.9000	-14.286%	7	248	-35.556%
2025-12-31	1.0500	1.0500	1.0500	1.0500	+7.143%	10	231	-44.762%
2025-12-30	0.9800	0.9800	0.9800	0.9800	-18.333%	3	231	-40.816%
2025-12-26	1.2000	1.2000	1.2000	1.2000	+8.108%	1	234	-51.667%
2025-12-22	1.2000	1.2000	1.1100	1.1100	-2.632%	11	233	-47.748%
2025-12-18	1.1400	1.1400	1.1400	1.1400	-14.925%	1	244	-49.123%
2025-12-16	1.3400	1.3400	1.3400	1.3400	-37.089%	10	243	-56.716%
2025-11-19	2.1300	2.1300	2.1300	2.1300	+15.761%	20	233	-72.770%
2025-11-11	1.8900	1.8900	1.8100	1.8400	-3.665%	3	212	-68.478%
2025-10-30	1.9900	1.9900	1.9100	1.9100	+14.371%	7	212	-69.634%
2025-10-29	1.5800	1.6700	1.5800	1.6700	-18.537%	11	213	-65.269%
2025-10-16	2.0500	2.0500	2.0500	2.0500	+7.895%	5	213	-71.707%
2025-10-09	1.9400	1.9400	1.9000	1.9000	+40.741%	3	213	-69.474%
2025-10-06	1.3500	1.3500	1.3500	1.3500	-38.356%	30	213	-57.037%
2025-10-02	2.1900	2.1900	2.1900	2.1900	+23.034%	2	215	-73.516%
2025-09-25	1.7800	1.7800	1.7800	1.7800	+14.103%	4	213	-67.416%
2025-09-24	1.6300	1.8500	1.5600	1.5600	-5.455%	4	213	-62.821%
2025-09-23	1.4700	1.6900	1.4700	1.6500	+12.245%	15	212	-64.848%
2025-09-22	1.4700	1.4700	1.4700	1.4700	-26.500%	11	202	-60.544%
2025-09-17	2.0000	2.0000	2.0000	2.0000	+5.263%	5	212	-71.000%
2025-09-11	1.9000	1.9000	1.9000	1.9000	-5.000%	1	211	-69.474%
2025-09-04	2.5000	2.5000	2.0000	2.0000	-9.502%	11	210	-71.000%
2025-09-02	2.2500	2.2500	2.2100	2.2100	+10.500%	2	206	-73.756%
2025-08-13	2.0000	2.0000	2.0000	2.0000	-4.762%	1	206	-71.000%
2025-08-12	2.0700	2.1000	2.0700	2.1000	+50.000%	8	206	-72.381%
2025-08-07	1.4000	1.4000	1.4000	1.4000	-30.000%	1	209	-58.571%
2025-08-04	2.0000	2.0000	2.0000	2.0000	-33.333%	2	209	-71.000%
2025-08-01	3.0000	3.0000	3.0000	3.0000	-6.250%	15	209	-80.667%
2025-07-31	3.2800	3.3500	3.2000	3.2000	-14.667%	11	224	-81.875%
2025-07-29	3.7500	3.7500	3.7500	3.7500	+4.167%	5	232	-84.533%
2025-07-28	3.6000	3.6000	3.6000	3.6000	-15.294%	1	237	-83.889%
2025-07-25	4.2500	4.2500	4.2500	4.2500	+4.938%	3	238	-86.353%
2025-07-24	3.9300	4.0500	3.9300	4.0500	-5.814%	4	238	-85.679%
2025-07-21	4.3000	4.4800	4.3000	4.3000	+4.878%	3	240	-86.512%
2025-07-02	4.1000	4.1000	4.1000	4.1000	-34.817%	1	240	-85.854%
2025-06-27	6.2900	6.2900	6.2900	6.2900	+36.739%	1	241	-90.779%
2025-06-26	4.0600	4.6000	4.0600	4.6000	-18.584%	3	241	-87.391%
2025-06-17	5.5300	5.6500	5.0000	5.6500	-14.910%	22	242	-89.735%
2025-06-16	6.2500	6.6400	6.2500	6.6400	+7.618%	7	261	-91.265%
2025-06-13	6.1700	6.1700	6.1700	6.1700	+0.817%	2	260	-90.600%
2025-06-12	6.1200	6.1200	6.1200	6.1200	-7.831%	1	260	-90.523%
2025-06-11	6.6400	6.6400	6.6400	6.6400	+0.606%	1	260	-91.265%
2025-06-10	6.6000	6.6000	6.6000	6.6000	+4.762%	1	260	-91.212%
2025-06-09	6.4800	6.4800	6.3000	6.3000	-1.563%	2	260	-90.794%
2025-06-06	6.4000	6.4000	6.4000	6.4000	-10.490%	2	260	-90.938%
2025-06-05	7.1500	7.1500	7.1500	7.1500	+2.730%	1	260	-91.888%
2025-06-04	6.9600	6.9600	6.9600	6.9600	-0.571%	1	260	-91.667%
2025-06-03	6.2800	7.0300	6.2800	7.0000	-2.098%	7	260	-91.714%
2025-06-02	7.1500	7.1500	7.1500	7.1500	-2.721%	2	256	-91.888%
2025-05-30	7.1900	7.3500	7.1900	7.3500	-10.584%	4	256	-92.109%
2025-05-23	7.8000	8.2200	7.8000	8.2200	+0.859%	4	256	-92.944%
2025-05-22	8.4000	8.4500	7.9200	8.1500	-4.678%	132	256	-92.883%
2025-05-21	8.5500	8.5500	8.5500	8.5500	+14.152%	1	175	-93.216%
2025-05-20	7.5500	7.5500	7.4900	7.4900	+1.216%	2	174	-92.256%
2025-05-19	7.4000	7.4000	7.4000	7.4000	+4.965%	1	172	-92.162%
2025-05-13	7.0500	7.0500	7.0500	7.0500	-4.730%	1	172	-91.773%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-3.268%	2	171	-92.162%
2025-05-06	7.6500	7.6500	7.6500	7.6500	+2.685%	1	173	-92.418%
2025-05-02	7.3500	7.8400	7.1900	7.4500	-0.401%	88	172	-92.215%
2025-04-29	7.4800	7.4800	7.4800	7.4800	-2.222%	2	147	-92.246%
2025-04-24	7.6500	7.6500	7.6500	7.6500	-10.526%	2	147	-92.418%
2025-04-22	8.5500	8.5500	8.5500	8.5500	-26.609%	1	145	-93.216%
2025-04-09	11.5900	11.6500	11.5900	11.6500	+10.847%	4	144	-95.021%
2025-04-08	10.5100	10.5100	10.5100	10.5100	-10.932%	5	148	-94.481%
2025-04-07	12.3000	12.3000	11.8000	11.8000	-4.453%	4	143	-95.085%
2025-04-04	12.3500	12.5000	12.3500	12.3500	+30.000%	12	144	-95.304%
2025-04-03	8.6500	9.5000	8.6500	9.5000	+19.497%	2	147	-93.895%
2025-04-01	7.9500	7.9500	7.9500	7.9500	+22.308%	1	146	-92.704%
2025-03-24	6.5000	6.5000	6.5000	6.5000	-14.698%	1	145	-91.077%
2025-03-19	7.6200	7.6200	7.6200	7.6200	-4.151%	5	146	-92.388%
2025-03-18	7.8000	7.9600	7.8000	7.9500	+11.189%	3	141	-92.704%
2025-03-13	7.1500	7.1500	7.1500	7.1500	+3.623%	1	137	-91.888%
2025-03-10	6.0900	6.9000	6.0900	6.9000	+23.214%	12	137	-91.594%
2025-03-07	4.6000	5.6000	4.6000	5.6000	+26.984%	54	125	-89.643%
2025-03-06	3.9100	4.4400	3.9100	4.4100	+32.432%	15	99	-86.848%
2025-03-03	3.3300	3.3300	3.3300	3.3300	-7.756%	1	84	-82.583%
2025-02-27	3.6100	3.6100	3.6100	3.6100	+6.805%	1	84	-83.934%
2025-02-26	3.3800	3.3800	3.3800	3.3800	-9.140%	1	83	-82.840%
2025-02-25	3.7200	3.7200	3.7200	3.7200	+3.333%	5	77	-84.409%
2025-02-24	3.6700	3.6700	3.6000	3.6000	-0.552%	3	77	-83.889%
2025-02-21	3.5900	3.6500	3.5900	3.6200	+3.429%	6	78	-83.978%
2025-02-20	3.0800	3.5000	3.0800	3.5000	+12.540%	2	79	-83.429%
2025-02-18	3.1100	3.1100	3.1100	3.1100	+3.667%	1	79	-81.350%
2025-02-14	3.1000	3.1000	3.0000	3.0000	-1.639%	12	74	-80.667%
2025-02-13	3.0500	3.0500	3.0500	3.0500	+3.390%	1	73	-80.984%
2025-02-12	3.0000	3.0000	2.9500	2.9500	-15.714%	3	73	-80.339%
2025-01-24	3.5000	3.5000	3.5000	3.5000	0.000%	4	73	-83.429%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-27.835%	1	73	-83.429%
2024-12-17	4.8500	4.8500	4.8500	4.8500	+5.435%	2	73	-88.041%
2024-12-11	4.6000	4.6000	4.6000	4.6000	-14.019%	10	73	-87.391%
2024-12-03	5.3500	5.3500	5.3500	5.3500	-4.464%	38	73	-89.159%
2024-12-02	5.5000	5.6000	5.5000	5.6000	+2.752%	3	104	-89.643%
2024-11-29	5.4500	5.4500	5.4500	5.4500	-3.025%	2	101	-89.358%
2024-11-27	5.6200	5.6200	5.6200	5.6200	-3.103%	2	98	-89.680%
2024-11-26	4.9000	5.8000	4.9000	5.8000	+1.754%	6	98	-90.000%
2024-11-25	5.3000	5.7000	5.3000	5.7000	+3.636%	7	92	-89.825%
2024-11-22	5.1200	5.5000	5.1200	5.5000	+5.973%	54	85	-89.455%
2024-11-19	5.1900	5.1900	5.1900	5.1900	-2.075%	1	59	-88.825%
2024-11-06	5.3000	5.3000	5.3000	5.3000	-14.100%	1	58	-89.057%
2024-11-04	6.1700	6.1700	6.1700	6.1700	-1.280%	1	57	-90.600%
2024-10-31	6.2500	6.2500	6.2500	6.2500	+0.806%	1	56	-90.720%
2024-10-30	6.0000	6.2000	6.0000	6.2000	-31.868%	51	55	-90.645%
2024-10-22	9.1000	9.1000	9.1000	9.1000	+3.409%	1	4	-93.626%
2024-10-18	8.8000	8.8000	8.8000	8.8000	-5.983%	2	4	-93.409%
2024-10-15	9.3600	9.3600	9.3600	9.3600	+4.348%	1	3	-93.803%
2024-10-14	8.9700	8.9700	8.9700	8.9700	-7.526%	1	3	-93.534%
2024-10-10	9.7000	9.7000	9.7000	9.7000	0.000%	2	2	-94.021%

.dark-mode .jy7Kjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jy7Kjz{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P50RDDT Jan 15 2027 50.00 Put (RDDT270115P00050000)option OPRA

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