Dark

RDDT20270115P95
RDDT Jan 15 2027 95.00 Put (RDDT270115P00095000)
option OPRA

EOD

Aug 3, 2026

5.60-20.000%(-1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5500	5.6000	5.5300	5.6000	-20.000%	10	853	0.000%
2026-07-31	6.3500	7.5000	5.1500	7.0000	+86.667%	37	843	-20.000%
2026-07-30	3.7400	3.7500	3.7000	3.7500	-3.351%	16	849	+49.333%
2026-07-27	3.8800	3.8800	3.8800	3.8800	-19.167%	1	833	+44.330%
2026-07-23	4.8000	4.8000	4.8000	4.8000	-7.157%	9	832	+16.667%
2026-07-22	5.1700	5.1700	5.1700	5.1700	+24.578%	2	823	+8.317%
2026-07-06	4.1500	4.1500	4.1500	4.1500	+0.242%	1	825	+34.940%
2026-07-02	4.3500	4.3500	4.1400	4.1400	-4.828%	2	826	+35.266%
2026-07-01	4.4000	4.4000	4.3500	4.3500	-35.651%	16	826	+28.736%
2026-06-26	6.7600	6.7600	6.7600	6.7600	+16.552%	1	832	-17.160%
2026-06-22	5.5500	5.8000	5.5500	5.8000	+1.222%	2	831	-3.448%
2026-06-17	5.9500	5.9500	5.7300	5.7300	+7.707%	4	831	-2.269%
2026-06-15	5.4100	5.7500	5.3200	5.3200	-22.108%	3	831	+5.263%
2026-06-12	7.0000	7.0000	6.8300	6.8300	+23.063%	2	831	-18.009%
2026-06-09	5.5500	5.5500	5.5500	5.5500	-0.893%	25	831	+0.901%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-15.152%	1	806	0.000%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+10.000%	5	805	-15.152%
2026-06-02	5.9000	6.0000	5.9000	6.0000	+12.994%	2	800	-6.667%
2026-06-01	5.3100	5.3100	5.3100	5.3100	-40.471%	1	800	+5.461%
2026-05-22	8.6000	8.9200	8.6000	8.9200	+42.720%	9	801	-37.220%
2026-05-15	6.2500	6.2500	6.2500	6.2500	-13.315%	1	792	-10.400%
2026-05-12	7.2100	7.2100	7.2100	7.2100	+2.415%	1	791	-22.330%
2026-05-08	7.0400	7.0400	7.0400	7.0400	+15.221%	1	792	-20.455%
2026-05-06	6.2000	6.2000	6.1100	6.1100	+0.992%	16	793	-8.347%
2026-05-05	6.0500	6.0500	6.0500	6.0500	-6.056%	3	779	-7.438%
2026-05-04	5.9700	6.4400	5.7000	6.4400	-17.224%	21	782	-13.043%
2026-05-01	7.5600	7.7800	7.5600	7.7800	-18.534%	3	778	-28.021%
2026-04-30	9.7500	9.8000	9.5500	9.5500	-2.551%	4	778	-41.361%
2026-04-29	9.8000	9.8000	9.8000	9.8000	+4.255%	1	776	-42.857%
2026-04-24	9.4000	9.4000	9.4000	9.4000	+16.770%	2	775	-40.426%
2026-04-22	8.3600	8.3600	8.0500	8.0500	+3.205%	7	777	-30.435%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+0.775%	15	778	-28.205%
2026-04-17	7.8000	7.8000	7.7400	7.7400	-10.520%	7	778	-27.649%
2026-04-16	8.6500	8.6500	8.6500	8.6500	-11.735%	2	771	-35.260%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-11.392%	1	769	-42.857%
2026-04-13	11.2800	11.3300	11.0600	11.0600	-10.662%	5	770	-49.367%
2026-04-09	12.3800	12.3800	12.3800	12.3800	+15.918%	1	774	-54.766%
2026-04-08	10.6800	10.6800	10.6800	10.6800	-21.471%	1	775	-47.566%
2026-04-01	13.1300	13.6000	13.1300	13.6000	-14.250%	22	776	-58.824%
2026-03-30	15.8500	15.9000	15.8500	15.8600	+2.323%	150	778	-64.691%
2026-03-26	14.5900	16.0000	14.5900	15.5000	+18.050%	4	678	-63.871%
2026-03-17	13.1300	13.1300	13.1300	13.1300	-6.879%	1	675	-57.350%
2026-03-12	14.1000	14.1000	14.1000	14.1000	-1.399%	1	676	-60.284%
2026-03-10	14.3000	14.3000	14.3000	14.3000	-4.027%	4	677	-60.839%
2026-03-09	14.2500	15.0800	14.2500	14.9000	+6.429%	513	681	-62.416%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+21.633%	1	168	-60.000%
2026-02-26	11.5100	11.5100	11.5100	11.5100	-11.801%	1	167	-51.347%
2026-02-25	13.5200	13.5200	13.0500	13.0500	+5.327%	2	167	-57.088%
2026-02-20	12.3900	12.3900	12.3900	12.3900	-16.284%	2	167	-54.802%
2026-02-17	14.3000	14.8000	14.3000	14.8000	-1.530%	3	165	-62.162%
2026-02-13	14.5000	15.0300	14.5000	15.0300	+2.454%	3	159	-62.741%
2026-02-11	13.9300	14.6700	13.9300	14.6700	+11.814%	3	159	-61.827%
2026-02-10	13.1200	13.1200	13.1200	13.1200	+2.821%	2	156	-57.317%
2026-02-06	12.7600	12.7600	12.7600	12.7600	+26.337%	1	154	-56.113%
2026-02-03	9.3200	10.1000	9.3200	10.1000	+42.454%	7	153	-44.554%
2026-01-28	7.0900	7.0900	7.0900	7.0900	+2.605%	2	152	-21.016%
2026-01-27	6.9100	6.9100	6.9100	6.9100	+24.505%	2	150	-18.958%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+14.433%	2	148	+0.901%
2026-01-15	4.8500	4.8500	4.8500	4.8500	+10.227%	1	146	+15.464%
2026-01-13	4.5200	4.5200	4.4000	4.4000	-7.368%	2	145	+27.273%
2026-01-05	4.7500	4.7500	4.7500	4.7500	-32.143%	10	134	+17.895%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-3.448%	1	134	-20.000%
2025-12-08	7.2500	7.2500	7.2500	7.2500	-6.572%	1	135	-22.759%
2025-12-04	7.7600	7.7600	7.7600	7.7600	-10.805%	1	135	-27.835%
2025-11-26	8.7000	8.7000	8.7000	8.7000	+1.281%	2	138	-35.632%
2025-11-25	8.5800	8.5900	8.5800	8.5900	-20.093%	2	138	-34.808%
2025-10-02	10.7500	10.7500	10.7500	10.7500	+34.375%	3	138	-47.907%
2025-09-29	8.0000	8.0000	8.0000	8.0000	-4.875%	6	141	-30.000%
2025-09-24	8.0100	8.4100	8.0100	8.4100	+23.676%	4	141	-33.413%
2025-09-18	6.8000	6.8000	6.8000	6.8000	-8.847%	1	141	-17.647%
2025-09-11	7.3500	7.4600	7.2900	7.4600	-7.098%	9	142	-24.933%
2025-09-09	8.0300	8.0300	8.0300	8.0300	-11.466%	10	149	-30.262%
2025-09-03	9.0700	9.0700	9.0700	9.0700	-6.974%	1	149	-38.258%
2025-08-20	9.6500	9.7500	9.6500	9.7500	+14.035%	2	150	-42.564%
2025-08-19	8.5000	8.5500	8.4000	8.5500	+0.588%	4	148	-34.503%
2025-08-13	8.5000	8.5000	8.5000	8.5000	-2.968%	3	148	-34.118%
2025-08-12	8.7600	8.7600	8.7600	8.7600	-2.667%	1	151	-36.073%
2025-08-08	9.0000	9.0000	9.0000	9.0000	+6.132%	1	152	-37.778%
2025-08-07	8.3800	8.5300	8.3800	8.4800	-4.072%	8	151	-33.962%
2025-08-05	8.8400	8.8400	8.8400	8.8400	-8.772%	10	151	-36.652%
2025-08-01	10.4700	10.4700	9.6900	9.6900	-36.250%	11	151	-42.208%
2025-07-25	15.2000	15.2000	15.2000	15.2000	-14.894%	2	162	-63.158%
2025-07-17	17.8600	17.8600	17.8600	17.8600	+5.059%	1	162	-68.645%
2025-07-14	17.0000	17.0000	17.0000	17.0000	-7.357%	1	161	-67.059%
2025-07-10	18.3100	18.3500	18.3100	18.3500	+3.090%	4	162	-69.482%
2025-07-08	18.0500	18.0500	17.8000	17.8000	+4.399%	2	158	-68.539%
2025-07-07	17.0500	17.0500	17.0500	17.0500	+0.294%	1	158	-67.155%
2025-07-02	16.8000	17.0000	16.8000	17.0000	-5.973%	12	159	-67.059%
2025-06-30	18.0800	18.0800	18.0800	18.0800	+3.432%	10	161	-69.027%
2025-06-25	17.4800	17.4800	17.4800	17.4800	-15.474%	1	161	-67.963%
2025-06-23	20.6800	20.6800	20.6800	20.6800	+3.555%	1	161	-72.921%
2025-06-20	19.9700	19.9700	19.9700	19.9700	-1.236%	2	162	-71.958%
2025-06-18	20.5700	20.5700	20.2200	20.2200	-8.091%	12	160	-72.305%
2025-06-17	22.4000	22.4000	21.3000	22.0000	-10.895%	22	160	-74.545%
2025-06-11	24.6900	24.6900	24.6900	24.6900	+2.194%	1	163	-77.319%
2025-06-06	24.7000	24.7000	24.1600	24.1600	-6.538%	20	164	-76.821%
2025-05-29	26.9500	26.9500	25.8500	25.8500	-13.977%	8	159	-78.337%
2025-05-22	29.8300	30.0500	29.8300	30.0500	+30.087%	6	153	-81.364%
2025-05-14	23.1500	23.1500	23.1000	23.1000	-12.929%	2	152	-75.758%
2025-05-12	26.2100	26.5300	26.2100	26.5300	-6.354%	4	152	-78.892%
2025-05-09	28.3300	28.3300	28.3300	28.3300	+0.890%	2	152	-80.233%
2025-05-08	28.0800	28.0800	28.0800	28.0800	+0.971%	1	152	-80.057%
2025-05-06	27.0800	27.9200	26.4800	27.8100	+10.270%	95	151	-79.863%
2025-05-02	25.2200	25.2200	25.2200	25.2200	-0.119%	2	137	-77.795%
2025-05-01	25.2500	25.2500	25.2500	25.2500	+0.278%	1	138	-77.822%
2025-04-29	25.1800	25.1800	25.1800	25.1800	-0.866%	1	137	-77.760%
2025-04-28	25.4000	25.4000	25.4000	25.4000	-0.975%	1	137	-77.953%
2025-04-25	25.6500	25.6500	25.6500	25.6500	-20.342%	2	137	-78.168%
2025-04-17	32.2000	32.2000	32.2000	32.2000	-0.340%	100	36	-82.609%
2025-04-15	32.1500	32.3100	32.1500	32.3100	-11.236%	5	36	-82.668%
2025-04-09	36.4000	36.4000	36.4000	36.4000	+8.012%	1	31	-84.615%
2025-04-08	33.7000	33.7000	33.7000	33.7000	-9.869%	1	32	-83.383%
2025-04-07	37.3900	37.3900	37.3900	37.3900	-1.657%	1	30	-85.023%
2025-04-04	38.0200	38.0200	38.0200	38.0200	+15.107%	2	30	-85.271%
2025-04-03	33.0300	33.0300	33.0300	33.0300	+18.557%	1	31	-83.046%
2025-04-01	27.8600	27.8600	27.8600	27.8600	-8.656%	1	30	-79.899%
2025-03-31	30.5000	30.5000	30.5000	30.5000	+4.345%	1	30	-81.639%
2025-03-28	29.2300	29.2300	29.2300	29.2300	+17.673%	2	29	-80.842%
2025-03-17	24.8400	24.8400	24.8400	24.8400	+22.304%	6	28	-77.456%
2025-03-07	20.7000	21.2400	20.3100	20.3100	+34.950%	38	28	-72.427%
2025-02-20	15.0500	15.0500	15.0500	15.0500	+16.667%	1	27	-62.791%
2025-02-14	13.5000	13.5000	12.9000	12.9000	-3.153%	4	24	-56.589%
2025-01-30	13.3200	13.3200	13.3200	13.3200	-23.006%	1	25	-57.958%
2024-12-23	17.3000	17.3000	17.3000	17.3000	-13.500%	10	25	-67.630%
2024-12-05	20.0000	20.0000	20.0000	20.0000	-3.846%	1	18	-72.000%
2024-12-03	20.8000	20.8000	20.8000	20.8000	-4.587%	1	19	-73.077%
2024-12-02	21.8000	21.8000	21.8000	21.8000	+7.921%	3	20	-74.312%
2024-11-22	20.2000	20.2000	20.2000	20.2000	+1.763%	2	20	-72.277%
2024-11-21	19.8500	19.8500	19.8500	19.8500	-9.567%	3	18	-71.788%
2024-11-12	22.0000	22.0000	21.9300	21.9500	-8.656%	4	18	-74.487%
2024-10-30	24.4900	24.7000	24.0000	24.0300	-39.623%	17	16	-76.696%
2024-10-03	39.8000	39.8000	39.8000	39.8000	-3.045%	5	7	-85.930%
2024-10-01	41.0500	41.0500	41.0500	41.0500	+0.122%	2	7	-86.358%
2024-09-26	41.0500	41.0500	41.0000	41.0000	0.000%	7	7	-86.341%

.dark-mode .HTgW6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTgW6K{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270115P95RDDT Jan 15 2027 95.00 Put (RDDT270115P00095000)option OPRA

RDDT20270115P95
RDDT Jan 15 2027 95.00 Put (RDDT270115P00095000)
option OPRA