Dark

RDDT20270115P90
RDDT Jan 15 2027 90.00 Put (RDDT270115P00090000)
option OPRA

EOD

Sep 17, 2026

1.57+8.276%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5900	1.5900	1.5500	1.5700	+8.276%	3	137	0.000%
2026-09-14	1.4500	1.4500	1.4500	1.4500	-19.444%	1	138	+8.276%
2026-09-10	2.0700	2.0700	1.8000	1.8000	-14.692%	18	138	-12.778%
2026-09-09	2.1100	2.1100	2.1100	2.1100	+8.763%	1	137	-25.592%
2026-09-08	1.9400	1.9400	1.9400	1.9400	+3.191%	3	136	-19.072%
2026-09-04	1.8800	1.8800	1.8800	1.8800	+7.429%	2	135	-16.489%
2026-09-03	1.7500	1.7500	1.7500	1.7500	+1.744%	3	135	-10.286%
2026-09-02	1.8700	1.8700	1.7200	1.7200	-7.027%	24	134	-8.721%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-11.483%	1	126	-15.135%
2026-08-27	2.0900	2.0900	2.0900	2.0900	+4.500%	20	125	-24.880%
2026-08-26	1.9500	2.0000	1.9500	2.0000	-17.012%	3	145	-21.500%
2026-08-21	2.4100	2.4100	2.4100	2.4100	-16.609%	1	144	-34.855%
2026-08-20	2.8900	2.8900	2.8900	2.8900	+25.652%	10	145	-45.675%
2026-08-19	2.3000	2.3000	2.3000	2.3000	+29.944%	3	145	-31.739%
2026-08-17	1.6500	1.8500	1.6500	1.7700	+7.927%	9	145	-11.299%
2026-08-14	2.0700	2.0700	1.6000	1.6400	-39.033%	9	145	-4.268%
2026-08-13	2.6900	2.6900	2.6900	2.6900	-7.560%	1	151	-41.636%
2026-08-07	3.2000	3.2000	2.9000	2.9100	-22.400%	9	150	-46.048%
2026-08-03	5.1700	5.2000	3.7500	3.7500	-31.942%	10	145	-58.133%
2026-07-31	5.1000	6.1500	5.0000	5.5100	+62.059%	25	141	-71.506%
2026-07-27	3.4000	3.4000	3.4000	3.4000	-20.930%	1	123	-53.824%
2026-07-22	4.2300	4.3000	4.2300	4.3000	+32.308%	12	124	-63.488%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-1.515%	1	112	-51.692%
2026-07-01	3.6000	3.6000	3.3000	3.3000	-29.032%	6	113	-52.424%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-6.439%	1	116	-66.237%
2026-06-17	4.9700	4.9700	4.9700	4.9700	-23.538%	1	116	-68.410%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+31.846%	1	116	-75.846%
2026-06-10	4.9300	4.9300	4.9300	4.9300	+6.022%	1	116	-68.154%
2026-05-29	4.6500	4.6500	4.6500	4.6500	-28.462%	1	115	-66.237%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-13.907%	2	114	-75.846%
2026-05-22	7.2000	7.5500	7.2000	7.5500	+17.418%	2	116	-79.205%
2026-05-21	6.4300	6.4300	6.4300	6.4300	-7.482%	1	115	-75.583%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+11.557%	1	115	-77.410%
2026-05-13	6.2300	6.2300	6.2300	6.2300	+5.415%	1	114	-74.799%
2026-05-08	5.7500	5.9100	5.7500	5.9100	+10.467%	2	114	-73.435%
2026-05-06	5.4800	5.4800	5.3500	5.3500	+5.941%	2	113	-70.654%
2026-05-05	5.0500	5.0500	5.0500	5.0500	-4.537%	1	113	-68.911%
2026-05-01	6.3400	6.3600	5.1900	5.2900	-35.723%	13	112	-70.321%
2026-04-28	7.7300	8.2300	7.7300	8.2300	+23.946%	8	112	-80.923%
2026-04-27	6.6600	6.6600	6.6100	6.6400	+0.606%	7	105	-76.355%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-19.512%	2	108	-76.212%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-8.889%	1	109	-80.854%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-16.667%	3	108	-82.556%
2026-04-10	10.4000	10.8000	10.4000	10.8000	-1.818%	6	105	-85.463%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+15.789%	1	104	-85.727%
2026-04-08	9.3800	9.5000	9.3800	9.5000	-4.040%	4	103	-83.474%
2026-04-06	9.9000	9.9000	9.9000	9.9000	-17.500%	3	107	-84.141%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+3.986%	1	109	-86.917%
2026-04-01	11.5200	11.5400	11.5200	11.5400	-3.833%	5	109	-86.395%
2026-03-31	13.0400	13.0400	12.0000	12.0000	-15.074%	2	113	-86.917%
2026-03-30	14.0000	14.1300	14.0000	14.1300	-4.527%	3	113	-88.889%
2026-03-27	14.7500	15.0000	14.7500	14.8000	+9.630%	5	111	-89.392%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+25.000%	1	108	-88.370%
2026-03-17	10.5000	10.8000	10.5000	10.8000	-9.244%	6	107	-85.463%
2026-03-16	12.4500	12.4500	11.9000	11.9000	-8.108%	9	103	-86.807%
2026-03-13	12.2900	12.9500	12.2900	12.9500	+0.388%	11	106	-87.876%
2026-03-12	12.0000	12.9000	12.0000	12.9000	+1.976%	4	99	-87.829%
2026-03-11	12.6500	12.6500	12.6500	12.6500	-2.692%	1	98	-87.589%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+8.696%	1	97	-87.923%
2026-03-06	11.9600	11.9600	11.9600	11.9600	+4.912%	1	96	-86.873%
2026-03-05	11.4000	11.4000	11.4000	11.4000	-2.146%	1	95	-86.228%
2026-03-03	11.6500	11.6500	11.6500	11.6500	+16.152%	1	96	-86.524%
2026-02-25	10.0300	10.0300	10.0300	10.0300	-14.638%	1	94	-84.347%
2026-02-19	11.5500	11.7500	11.5500	11.7500	+3.070%	9	94	-86.638%
2026-02-18	11.3500	11.4400	11.3500	11.4000	-9.524%	15	85	-86.228%
2026-02-13	12.6000	12.6000	12.6000	12.6000	-10.384%	1	100	-87.540%
2026-02-12	14.0000	14.0600	14.0000	14.0600	+10.102%	17	100	-88.834%
2026-02-11	12.7700	12.7700	12.7700	12.7700	+12.511%	1	83	-87.706%
2026-02-10	11.5100	11.5100	11.3500	11.3500	-8.097%	6	83	-86.167%
2026-02-09	12.5000	12.5000	12.3500	12.3500	-2.372%	6	86	-87.287%
2026-02-06	10.7200	12.6500	10.7200	12.6500	+11.749%	10	85	-87.589%
2026-02-04	11.3200	11.3200	11.3200	11.3200	+41.855%	5	78	-86.131%
2026-02-03	7.9800	7.9800	7.9800	7.9800	+11.453%	1	73	-80.326%
2026-02-02	7.0900	7.1600	6.8500	7.1600	+0.845%	11	73	-78.073%
2026-01-30	7.0000	7.2200	6.9000	7.1000	+15.447%	21	81	-77.887%
2026-01-27	6.4900	6.4900	6.1500	6.1500	+13.260%	5	60	-74.472%
2026-01-21	5.4300	5.4300	5.4300	5.4300	+6.471%	1	56	-71.087%
2025-12-31	5.1000	5.1000	5.1000	5.1000	-4.673%	20	41	-69.216%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-9.322%	1	41	-70.654%
2025-12-11	5.9000	5.9000	5.9000	5.9000	-3.279%	3	40	-73.390%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+3.041%	2	37	-74.262%
2025-12-05	5.9200	5.9200	5.9200	5.9200	-15.429%	2	39	-73.480%
2025-12-01	7.0500	7.0500	7.0000	7.0000	-24.893%	4	41	-77.571%
2025-11-19	9.3200	9.3200	9.3200	9.3200	+11.483%	1	41	-83.155%
2025-11-13	8.3600	8.3600	8.3600	8.3600	+0.240%	1	40	-81.220%
2025-11-12	8.5000	8.5000	8.1000	8.3400	-9.838%	3	39	-81.175%
2025-11-06	9.2500	9.2500	9.2500	9.2500	+30.835%	7	39	-83.027%
2025-10-31	7.0700	7.0700	7.0700	7.0700	-16.824%	2	32	-77.793%
2025-10-23	8.5000	8.5000	8.5000	8.5000	-6.593%	3	34	-81.529%
2025-10-22	9.1000	9.1000	9.1000	9.1000	+0.552%	2	32	-82.747%
2025-10-16	9.0500	9.0500	9.0500	9.0500	+1.117%	1	30	-82.652%
2025-10-10	9.5000	9.5000	8.9500	8.9500	+1.130%	2	30	-82.458%
2025-10-03	8.8500	8.8500	8.8500	8.8500	-5.851%	1	30	-82.260%
2025-10-01	8.6500	9.5000	8.6500	9.4000	+21.604%	8	30	-83.298%
2025-09-30	7.4600	7.7300	7.4600	7.7300	+8.263%	2	26	-79.690%
2025-09-24	7.1500	7.1500	7.1400	7.1400	+19.000%	2	26	-78.011%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-15.493%	1	26	-73.833%
2025-09-17	7.1000	7.1000	7.1000	7.1000	+9.231%	1	26	-77.887%
2025-09-15	6.5000	6.5000	6.5000	6.5000	-1.813%	1	26	-75.846%
2025-09-11	6.6000	6.6200	6.6000	6.6200	-1.926%	5	26	-76.284%
2025-09-10	6.7500	6.7500	6.7500	6.7500	-4.391%	5	31	-76.741%
2025-09-03	7.0600	7.0600	7.0600	7.0600	-15.348%	1	36	-77.762%
2025-09-02	8.0600	8.3400	8.0600	8.3400	+9.881%	10	37	-81.175%
2025-08-19	7.5900	7.5900	7.5900	7.5900	+6.006%	1	42	-79.315%
2025-08-13	7.1600	7.1600	7.1600	7.1600	-10.500%	5	42	-78.073%
2025-08-12	7.6500	8.0000	7.3000	8.0000	+3.226%	9	44	-80.375%
2025-08-11	7.6700	7.7500	7.6700	7.7500	+2.378%	6	52	-79.742%
2025-08-05	7.5700	7.5700	7.5700	7.5700	-8.242%	2	58	-79.260%
2025-08-04	8.2500	8.2500	8.2500	8.2500	-6.356%	1	60	-80.970%
2025-08-01	11.1000	11.1000	8.8100	8.8100	-28.374%	4	61	-82.179%
2025-07-31	12.3000	12.3000	12.3000	12.3000	-16.892%	1	62	-87.236%
2025-07-24	14.8000	14.8000	14.8000	14.8000	-9.811%	1	61	-89.392%
2025-07-17	16.4100	16.4100	16.4100	16.4100	+4.257%	1	62	-90.433%
2025-07-11	15.9300	15.9300	15.7400	15.7400	-2.840%	2	62	-90.025%
2025-07-10	16.0300	16.2000	16.0300	16.2000	+5.882%	5	63	-90.309%
2025-07-07	15.3000	15.3000	15.3000	15.3000	-14.858%	1	62	-89.739%
2025-06-18	17.9700	17.9700	17.9700	17.9700	-6.357%	2	63	-91.263%
2025-06-17	18.8000	19.1900	18.8000	19.1900	-13.985%	6	63	-91.819%
2025-06-12	22.3100	22.3100	22.3100	22.3100	+0.541%	2	57	-92.963%
2025-06-11	22.1900	22.1900	22.1900	22.1900	+0.544%	1	57	-92.925%
2025-06-04	22.7100	22.7100	22.0700	22.0700	-19.745%	3	54	-92.886%
2025-05-21	26.4100	27.5000	26.4100	27.5000	+28.505%	4	54	-94.291%
2025-05-14	20.6000	21.4000	20.6000	21.4000	-7.158%	7	52	-92.664%
2025-05-13	22.3600	23.0500	22.2300	23.0500	-3.111%	4	47	-93.189%
2025-05-12	23.7500	23.7900	23.7100	23.7900	-5.181%	17	45	-93.401%
2025-05-08	25.0900	25.0900	25.0900	25.0900	-3.685%	1	60	-93.743%
2025-05-07	25.6000	26.5200	25.6000	26.0500	+8.316%	21	59	-93.973%
2025-05-02	22.6400	24.0500	22.6400	24.0500	+4.248%	4	44	-93.472%
2025-05-01	23.1100	23.1100	22.9600	23.0700	-6.410%	12	42	-93.195%
2025-04-24	24.6500	24.6500	24.6500	24.6500	-18.888%	1	50	-93.631%
2025-04-21	30.3900	30.3900	30.3900	30.3900	+6.296%	1	50	-94.834%
2025-04-15	28.5900	28.5900	28.5900	28.5900	+12.382%	1	49	-94.509%
2025-04-09	25.4400	25.4400	25.4400	25.4400	-19.238%	10	50	-93.829%
2025-04-08	31.5000	31.5000	31.5000	31.5000	-9.222%	3	40	-95.016%
2025-04-04	34.7000	34.7000	34.7000	34.7000	+14.673%	2	43	-95.476%
2025-04-03	30.2600	30.2600	30.2600	30.2600	+35.089%	1	44	-94.812%
2025-03-24	22.5200	22.5200	22.4000	22.4000	-8.159%	10	43	-92.991%
2025-03-19	24.3900	24.3900	24.3900	24.3900	-1.534%	1	35	-93.563%
2025-03-10	21.8000	24.7700	21.8000	24.7700	+57.670%	10	34	-93.662%
2025-03-06	15.7700	15.7700	15.6600	15.7100	+16.543%	7	36	-90.006%
2025-03-03	13.4800	13.4800	13.4800	13.4800	-5.536%	1	36	-88.353%
2025-02-25	14.2700	14.2700	14.2700	14.2700	+32.007%	1	38	-88.998%
2025-02-12	10.8100	10.8100	10.8100	10.8100	+2.659%	1	38	-85.476%
2025-02-10	10.5600	10.5600	10.5300	10.5300	-12.250%	2	38	-85.090%
2025-02-07	12.0000	12.0000	12.0000	12.0000	+1.695%	60	38	-86.917%
2025-02-04	11.0100	11.9100	11.0100	11.8000	-12.915%	7	68	-86.695%
2025-01-22	13.3700	13.5500	13.3700	13.5500	+10.884%	2	71	-88.413%
2025-01-21	12.2200	12.2200	12.2200	12.2200	-27.045%	4	71	-87.152%
2025-01-02	17.0000	17.0000	16.7500	16.7500	+8.908%	20	71	-90.627%
2024-12-27	15.3800	15.3800	15.3800	15.3800	-1.093%	2	87	-89.792%
2024-12-26	15.5500	15.5500	15.5500	15.5500	-7.440%	1	86	-89.904%
2024-12-10	16.9000	16.9000	16.7000	16.8000	-1.466%	3	85	-90.655%
2024-12-04	17.0500	17.0500	17.0500	17.0500	-14.750%	1	88	-90.792%
2024-11-26	20.0000	20.0000	20.0000	20.0000	+1.010%	5	87	-92.150%
2024-11-22	19.8000	19.8000	19.8000	19.8000	+3.665%	10	82	-92.071%
2024-11-20	19.9100	19.9100	19.1000	19.1000	+0.157%	12	77	-91.780%
2024-11-19	19.2000	19.2000	18.6000	19.0700	-5.077%	3	65	-91.767%
2024-11-18	19.0500	20.0900	19.0500	20.0900	+3.986%	5	62	-92.185%
2024-11-13	19.3200	19.3200	19.3200	19.3200	+5.000%	1	57	-91.874%
2024-11-08	18.9500	18.9500	18.4000	18.4000	-2.076%	4	56	-91.467%
2024-11-07	18.7900	18.7900	18.7900	18.7900	-13.410%	2	54	-91.644%
2024-10-30	21.5200	21.7000	20.7500	21.7000	-28.217%	7	52	-92.765%
2024-10-23	30.1100	30.2300	30.1100	30.2300	-20.280%	15	45	-94.806%
2024-09-23	38.0000	38.0000	37.9200	37.9200	0.000%	30	30	-95.860%

.dark-mode .DQC20H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQC20H{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P90RDDT Jan 15 2027 90.00 Put (RDDT270115P00090000)option OPRA

RDDT20270115P90
RDDT Jan 15 2027 90.00 Put (RDDT270115P00090000)
option OPRA