Dark

RDDT20270115P80
RDDT Jan 15 2027 80.00 Put (RDDT270115P00080000)
option OPRA

EOD

Sep 17, 2026

0.9400+18.987%(+0.1500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9500	0.9500	0.9400	0.9400	+18.987%	13	3,013	0.000%
2026-09-16	0.7900	0.7900	0.7900	0.7900	0.000%	2	3,000	+18.987%
2026-09-14	0.8900	0.8900	0.7900	0.7900	-16.842%	5	3,000	+18.987%
2026-09-04	0.9200	0.9600	0.9200	0.9500	-2.062%	12	2,993	-1.053%
2026-09-02	0.9700	0.9700	0.9700	0.9700	-19.167%	7	2,993	-3.093%
2026-08-31	1.1700	1.2400	1.1700	1.2000	+4.348%	10	2,986	-21.667%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-18.440%	5	2,990	-18.261%
2026-08-24	1.4100	1.4300	1.4100	1.4100	+6.818%	19	2,990	-33.333%
2026-08-21	1.3100	1.3200	1.3100	1.3200	-29.412%	19	3,005	-28.788%
2026-08-20	1.6000	1.8700	1.6000	1.8700	+62.609%	16	2,986	-49.733%
2026-08-18	1.1000	1.1500	1.0700	1.1500	+9.524%	7	2,986	-18.261%
2026-08-17	1.0500	1.0500	1.0500	1.0500	+11.702%	3	2,986	-10.476%
2026-08-14	0.9400	0.9400	0.9400	0.9400	-37.333%	1	2,986	0.000%
2026-08-13	1.5100	1.5100	1.5000	1.5000	-12.791%	2	2,987	-37.333%
2026-08-12	1.7200	1.7200	1.7200	1.7200	-4.444%	1	2,986	-45.349%
2026-08-10	1.8000	1.8000	1.8000	1.8000	+1.124%	20	2,986	-47.778%
2026-08-07	1.9300	1.9300	1.7100	1.7800	-19.091%	5	2,986	-47.191%
2026-08-05	2.2000	2.2000	2.2000	2.2000	-1.345%	3	2,984	-57.273%
2026-08-04	2.4800	2.4800	2.2100	2.2300	-13.230%	15	2,984	-57.848%
2026-08-03	3.1000	3.1000	2.5700	2.5700	-29.589%	15	2,984	-63.424%
2026-07-31	3.0900	4.2000	3.0900	3.6500	+40.385%	1,533	2,984	-74.247%
2026-07-24	2.6000	2.6000	2.6000	2.6000	-0.383%	2	1,494	-63.846%
2026-07-23	2.7000	2.7000	2.5900	2.6100	+37.368%	1,360	1,494	-63.985%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-13.636%	10	394	-50.526%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-45.813%	1	399	-57.273%
2026-06-25	4.0500	4.0600	3.9000	4.0600	+26.480%	311	400	-76.847%
2026-06-17	3.2100	3.2100	3.2100	3.2100	+7.000%	1	90	-70.717%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-21.053%	1	90	-68.667%
2026-06-12	3.8000	3.8000	3.8000	3.8000	+18.750%	1	90	-75.263%
2026-06-09	3.2000	3.2000	3.2000	3.2000	0.000%	1	90	-70.625%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+1.911%	2	91	-70.625%
2026-06-02	3.1400	3.1400	3.1400	3.1400	+1.618%	1	93	-70.064%
2026-05-29	3.0900	3.0900	3.0900	3.0900	-25.721%	3	93	-69.579%
2026-05-27	4.1600	4.1600	4.1600	4.1600	+13.661%	1	96	-77.404%
2026-05-15	3.6600	3.6600	3.6600	3.6600	-11.380%	3	96	-74.317%
2026-05-12	4.1300	4.1300	4.1300	4.1300	+5.897%	2	93	-77.240%
2026-05-11	3.9000	3.9000	3.9000	3.9000	+9.859%	3	93	-75.897%
2026-05-07	3.5500	3.5500	3.5500	3.5500	+4.412%	1	91	-73.521%
2026-05-05	3.3800	3.4000	3.3800	3.4000	-36.449%	3	91	-72.353%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-5.310%	1	92	-82.430%
2026-04-28	5.6500	5.6500	5.6500	5.6500	+17.464%	3	91	-83.363%
2026-04-21	4.8000	4.8100	4.8000	4.8100	+3.219%	10	96	-80.457%
2026-04-20	4.7000	4.7000	4.6600	4.6600	-0.851%	11	96	-79.828%
2026-04-17	4.8300	4.8300	4.7000	4.7000	-13.284%	10	101	-80.000%
2026-04-15	5.4200	5.4200	5.4200	5.4200	-13.831%	2	98	-82.657%
2026-04-13	6.3500	6.5300	6.2900	6.2900	-15.570%	10	97	-85.056%
2026-04-10	7.4500	7.4500	7.4000	7.4500	+13.567%	5	97	-87.383%
2026-04-08	6.5600	6.5600	6.5600	6.5600	-24.162%	2	94	-85.671%
2026-03-31	9.1500	9.1500	8.6500	8.6500	-16.827%	6	96	-89.133%
2026-03-30	10.4000	10.4000	10.4000	10.4000	-5.196%	2	96	-90.962%
2026-03-27	10.7000	11.0500	10.1500	10.9700	+9.700%	14	98	-91.431%
2026-03-26	10.0500	10.0500	10.0000	10.0000	+12.994%	6	86	-90.600%
2026-03-19	8.3000	8.8500	8.3000	8.8500	+11.181%	2	80	-89.379%
2026-03-18	7.9600	7.9600	7.9600	7.9600	+1.790%	10	80	-88.191%
2026-03-17	7.8200	7.8200	7.8200	7.8200	-18.542%	1	82	-87.980%
2026-03-13	9.6000	9.6000	9.6000	9.6000	+2.128%	1	83	-90.208%
2026-03-12	9.4000	9.4000	9.4000	9.4000	0.000%	1	82	-90.000%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+7.429%	2	82	-90.000%
2026-03-06	8.7500	8.7500	8.7500	8.7500	+3.428%	1	80	-89.257%
2026-03-05	8.4000	8.4600	8.4000	8.4600	+7.771%	2	79	-88.889%
2026-03-04	7.8500	7.8500	7.8500	7.8500	-13.260%	1	79	-88.025%
2026-03-03	9.0500	9.0500	9.0500	9.0500	+19.709%	2	79	-89.613%
2026-02-26	7.5600	7.5600	7.5600	7.5600	-5.500%	5	79	-87.566%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-6.977%	1	84	-88.250%
2026-02-24	8.6000	8.6000	8.6000	8.6000	+4.242%	1	84	-89.070%
2026-02-18	8.1500	8.2500	8.1500	8.2500	-22.023%	2	84	-88.606%
2026-02-12	9.9000	10.5800	9.9000	10.5800	+14.378%	9	85	-91.115%
2026-02-11	9.4600	9.4600	9.2500	9.2500	+2.778%	3	77	-89.838%
2026-02-09	9.0000	9.0000	9.0000	9.0000	0.000%	1	74	-89.556%
2026-02-06	8.0000	9.0000	8.0000	9.0000	+13.208%	30	73	-89.556%
2026-02-04	6.9100	8.3000	6.9100	7.9500	+98.750%	43	49	-88.176%
2026-01-27	4.4200	4.4200	4.0000	4.0000	+2.564%	2	40	-76.500%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-2.500%	1	39	-75.897%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+14.286%	1	38	-76.500%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+9.718%	1	38	-73.143%
2026-01-12	3.3000	3.3000	3.1900	3.1900	+8.136%	8	37	-70.533%
2026-01-08	2.9500	2.9500	2.9500	2.9500	-14.493%	4	45	-68.136%
2026-01-02	3.4500	3.4500	3.4500	3.4500	-11.538%	1	41	-72.754%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-1.266%	2	41	-75.897%
2025-12-19	4.0000	4.0000	3.9500	3.9500	-11.236%	2	41	-76.203%
2025-12-15	4.4500	4.4500	4.4500	4.4500	-1.111%	2	41	-78.876%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-34.307%	7	41	-79.111%
2025-11-19	7.0000	7.0000	6.8500	6.8500	-2.143%	2	41	-86.277%
2025-11-18	7.6800	7.6800	7.0000	7.0000	+15.512%	5	41	-86.571%
2025-11-12	6.0600	6.0600	6.0600	6.0600	-19.200%	1	40	-84.488%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+19.048%	3	40	-87.467%
2025-10-09	6.4500	6.4500	6.3000	6.3000	-10.638%	3	37	-85.079%
2025-10-02	6.5000	7.0500	6.5000	7.0500	+26.571%	4	40	-86.667%
2025-09-24	5.3200	5.5700	5.3200	5.5700	+11.178%	2	40	-83.124%
2025-09-22	4.8500	5.0100	4.8500	5.0100	+0.200%	2	40	-81.238%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-4.031%	1	41	-81.200%
2025-09-10	5.2100	5.2100	5.2100	5.2100	-13.167%	1	41	-81.958%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+7.720%	1	42	-84.333%
2025-08-18	5.5700	5.5700	5.5700	5.5700	+1.273%	1	42	-83.124%
2025-08-13	5.8200	5.8200	5.5000	5.5000	-5.660%	2	42	-82.909%
2025-08-12	5.8300	5.8300	5.8300	5.8300	-17.305%	1	44	-83.877%
2025-08-11	7.0500	7.0500	7.0500	7.0500	+25.893%	1	45	-86.667%
2025-08-06	5.5500	5.6000	5.5500	5.6000	-11.111%	6	46	-83.214%
2025-08-05	6.3000	6.3000	6.3000	6.3000	+1.613%	1	47	-85.079%
2025-08-04	6.0100	6.4200	6.0100	6.2000	-6.061%	3	48	-84.839%
2025-08-01	7.3500	7.9300	6.4000	6.6000	-31.106%	11	49	-85.758%
2025-07-31	9.5800	9.5800	9.5800	9.5800	-14.617%	1	58	-90.188%
2025-07-30	11.2200	11.2200	11.2200	11.2200	-1.751%	1	59	-91.622%
2025-07-29	10.9500	11.4200	10.9300	11.4200	+4.388%	11	59	-91.769%
2025-07-28	10.8100	10.9400	10.7700	10.9400	-10.985%	10	66	-91.408%
2025-07-17	12.2900	12.2900	12.2900	12.2900	-7.385%	1	76	-92.352%
2025-07-16	12.3500	13.2700	12.3500	13.2700	+8.770%	3	77	-92.916%
2025-07-10	12.2000	12.2000	12.2000	12.2000	-2.244%	1	80	-92.295%
2025-07-08	12.4800	12.4800	12.4800	12.4800	+6.485%	2	79	-92.468%
2025-07-03	11.7200	11.7200	11.7200	11.7200	-6.910%	1	76	-91.980%
2025-07-01	12.6200	12.6200	12.0000	12.5900	-9.163%	7	76	-92.534%
2025-06-24	13.8600	13.8600	13.8600	13.8600	-18.947%	1	77	-93.218%
2025-06-06	17.1000	17.1000	17.1000	17.1000	-1.893%	2	76	-94.503%
2025-06-05	17.4300	17.4300	17.4300	17.4300	-10.155%	1	77	-94.607%
2025-05-29	19.0400	19.4000	19.0400	19.4000	-4.528%	8	76	-95.155%
2025-05-28	20.3200	20.3200	20.3200	20.3200	-1.023%	1	68	-95.374%
2025-05-27	21.2000	21.2000	20.5300	20.5300	-0.097%	5	67	-95.421%
2025-05-23	21.6000	21.6000	20.5500	20.5500	+11.685%	24	58	-95.426%
2025-05-15	18.2100	18.5600	18.2100	18.4000	-8.000%	9	58	-94.891%
2025-05-06	20.0000	20.0000	20.0000	20.0000	+5.263%	1	51	-95.300%
2025-05-05	19.0000	19.0000	19.0000	19.0000	+1.064%	2	50	-95.053%
2025-05-02	19.0000	19.0000	18.0800	18.8000	-15.996%	10	48	-95.000%
2025-04-10	22.3800	22.3800	22.3800	22.3800	-20.071%	1	45	-95.800%
2025-04-07	35.2500	35.2500	25.0000	28.0000	+1.193%	7	44	-96.643%
2025-04-04	27.6700	27.6700	27.6700	27.6700	+24.360%	4	39	-96.603%
2025-03-31	22.6500	22.6500	22.2500	22.2500	+4.167%	2	41	-95.775%
2025-03-28	21.3600	21.3600	21.3600	21.3600	+5.481%	4	39	-95.599%
2025-03-20	20.2500	20.2500	20.2500	20.2500	+1.250%	3	37	-95.358%
2025-03-18	20.0000	20.0000	20.0000	20.0000	+12.613%	1	34	-95.300%
2025-03-17	17.7600	17.7600	17.7600	17.7600	-12.296%	1	33	-94.707%
2025-03-10	19.0000	20.2500	19.0000	20.2500	+29.808%	3	32	-95.358%
2025-03-07	15.6000	15.6000	15.6000	15.6000	+27.347%	2	29	-93.974%
2025-03-06	12.2500	12.2500	12.2500	12.2500	+11.364%	5	33	-92.327%
2025-02-21	11.0000	11.0000	11.0000	11.0000	+10.000%	2	33	-91.455%
2025-02-20	10.0000	10.1000	10.0000	10.0000	+12.994%	5	34	-90.600%
2025-02-13	9.0000	9.0000	8.8500	8.8500	+2.076%	2	27	-89.379%
2025-02-11	8.6700	8.6700	8.6700	8.6700	-12.777%	1	27	-89.158%
2025-01-24	9.6500	9.9400	9.6500	9.9400	-10.852%	14	26	-90.543%
2025-01-17	11.1500	11.1500	11.1500	11.1500	-1.327%	2	21	-91.570%
2025-01-15	11.5000	11.5000	11.3000	11.3000	-17.818%	4	21	-91.681%
2024-12-17	13.7500	13.7500	13.7500	13.7500	+8.183%	2	19	-93.164%
2024-12-12	12.7100	12.7100	12.7100	12.7100	+17.685%	4	19	-92.604%
2024-12-11	12.8800	12.8800	10.8000	10.8000	-18.797%	5	22	-91.296%
2024-12-06	13.3000	13.3000	13.3000	13.3000	-5.338%	2	18	-92.932%
2024-12-05	14.0500	14.0500	14.0500	14.0500	+0.357%	1	19	-93.310%
2024-12-04	14.0000	14.0000	14.0000	14.0000	-9.677%	1	19	-93.286%
2024-11-22	15.5000	15.5000	15.5000	15.5000	+1.639%	2	19	-93.935%
2024-11-20	15.2500	15.2500	15.2500	15.2500	-6.728%	1	19	-93.836%
2024-11-15	16.3500	16.3500	16.3500	16.3500	+7.566%	2	18	-94.251%
2024-11-13	15.0000	15.2000	15.0000	15.2000	+3.401%	2	17	-93.816%
2024-11-08	14.7000	14.7000	14.7000	14.7000	+1.379%	2	16	-93.605%
2024-11-07	14.5000	14.5000	14.5000	14.5000	+2.837%	1	15	-93.517%
2024-11-06	14.1000	14.1000	14.1000	14.1000	-7.541%	1	14	-93.333%
2024-11-05	16.8200	16.8200	15.2500	15.2500	-13.105%	3	13	-93.836%
2024-11-04	17.4700	17.5500	17.4700	17.5500	+3.235%	2	10	-94.644%
2024-11-01	17.0000	17.0000	17.0000	17.0000	+2.041%	2	8	-94.471%
2024-10-31	17.0000	17.0000	16.6600	16.6600	-2.573%	3	7	-94.358%
2024-10-30	17.0000	17.2500	16.9000	17.1000	-28.061%	5	4	-94.503%
2024-10-18	23.7800	23.7800	23.7700	23.7700	-3.570%	4	3	-96.045%
2024-10-14	24.6500	24.6500	24.6500	24.6500	0.000%	1	1	-96.187%

.dark-mode .DRdQps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRdQps{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P80RDDT Jan 15 2027 80.00 Put (RDDT270115P00080000)option OPRA

RDDT20270115P80
RDDT Jan 15 2027 80.00 Put (RDDT270115P00080000)
option OPRA