Dark

RDDT20270617C100
RDDT Jun 17 2027 100.00 Call (RDDT270617C00100000)
option OPRA

EOD

Aug 3, 2026

70.50+18.388%(+10.95)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	65.0400	71.0000	65.0400	70.5000	+18.388%	183	537	0.000%
2026-07-31	67.0700	67.0700	55.7900	59.5500	-34.854%	215	533	+18.388%
2026-07-28	91.4100	91.4100	91.4100	91.4100	+2.248%	1	333	-22.875%
2026-07-23	89.4000	89.4000	89.4000	89.4000	-8.869%	1	333	-21.141%
2026-07-17	95.8700	98.1000	95.7700	98.1000	-7.887%	6	333	-28.135%
2026-07-08	106.5000	106.5000	106.5000	106.5000	-6.579%	1	337	-33.803%
2026-07-01	114.0000	114.0000	114.0000	114.0000	+27.946%	1	336	-38.158%
2026-06-30	89.1000	89.1000	89.1000	89.1000	+18.358%	1	336	-20.875%
2026-06-25	75.2800	75.2800	75.2800	75.2800	-5.900%	1	337	-6.350%
2026-06-12	80.0000	80.0000	80.0000	80.0000	-14.912%	1	337	-11.875%
2026-06-10	94.0000	94.0200	94.0000	94.0200	+3.924%	2	337	-25.016%
2026-06-09	96.0000	98.0300	90.4700	90.4700	+3.217%	7	339	-22.074%
2026-06-08	87.6500	87.6500	87.6500	87.6500	-12.350%	10	336	-19.566%
2026-06-04	101.0000	101.0000	100.0000	100.0000	+12.613%	9	336	-29.500%
2026-06-02	88.8000	88.8000	88.8000	88.8000	-8.642%	6	340	-20.608%
2026-06-01	97.2000	97.2000	97.2000	97.2000	+6.696%	1	340	-27.469%
2026-05-29	85.4000	91.1000	85.4000	91.1000	+16.051%	16	339	-22.613%
2026-05-28	79.0000	79.0000	78.5000	78.5000	+3.685%	2	323	-10.191%
2026-05-27	75.7100	75.7100	75.7100	75.7100	+18.371%	2	323	-6.882%
2026-05-26	65.4800	65.4800	63.9600	63.9600	+1.524%	2	323	+10.225%
2026-05-22	64.5000	64.5000	62.5000	63.0000	-4.560%	3	325	+11.905%
2026-05-20	66.0100	66.0100	66.0100	66.0100	-10.019%	1	322	+6.802%
2026-05-19	76.2500	76.2500	73.3600	73.3600	-3.334%	7	322	-3.899%
2026-05-18	75.0100	75.8900	75.0100	75.8900	+2.236%	2	322	-7.102%
2026-05-15	74.2300	74.2300	74.2300	74.2300	+0.365%	1	322	-5.025%
2026-05-14	73.9600	73.9600	73.9600	73.9600	+5.778%	1	324	-4.678%
2026-05-12	69.9200	69.9200	69.9200	69.9200	-9.324%	1	324	+0.830%
2026-05-08	77.4100	77.4100	77.1100	77.1100	-8.093%	2	324	-8.572%
2026-05-06	83.5000	83.9000	83.5000	83.9000	-7.375%	7	324	-15.971%
2026-05-05	90.5800	90.5800	90.5800	90.5800	+3.876%	1	319	-22.168%
2026-05-01	83.0000	87.2000	82.0000	87.2000	+27.523%	7	322	-19.151%
2026-04-30	68.2200	68.3800	68.2200	68.3800	-1.612%	6	322	+3.100%
2026-04-29	67.3000	69.5000	67.3000	69.5000	-6.246%	2	316	+1.439%
2026-04-23	74.1300	74.1300	74.1300	74.1300	-7.082%	5	314	-4.897%
2026-04-22	79.7800	79.7800	79.7800	79.7800	+0.732%	1	319	-11.632%
2026-04-21	79.2000	79.2000	79.2000	79.2000	-6.383%	1	320	-10.985%
2026-04-20	84.6000	84.6000	84.6000	84.6000	+6.886%	1	320	-16.667%
2026-04-16	79.1500	79.1500	79.1500	79.1500	+1.254%	10	320	-10.929%
2026-04-15	78.1700	78.1700	78.1700	78.1700	+3.345%	1	310	-9.812%
2026-04-14	76.9200	76.9200	75.6400	75.6400	+20.792%	2	311	-6.795%
2026-04-10	62.6200	62.6200	62.6200	62.6200	+4.193%	1	313	+12.584%
2026-04-09	60.1000	60.1000	60.1000	60.1000	-12.391%	4	312	+17.304%
2026-04-08	72.5500	72.5500	68.6000	68.6000	+7.187%	8	316	+2.770%
2026-04-07	64.0000	64.0000	64.0000	64.0000	+0.471%	1	321	+10.156%
2026-04-06	63.7000	63.7000	63.7000	63.7000	-1.698%	3	320	+10.675%
2026-04-01	63.9200	64.8000	63.9200	64.8000	+29.600%	5	317	+8.796%
2026-03-30	50.0000	50.0000	50.0000	50.0000	-0.990%	1	312	+41.000%
2026-03-27	49.9000	51.0000	49.9000	50.5000	-23.485%	107	311	+39.604%
2026-03-20	66.0000	66.0000	66.0000	66.0000	+6.452%	1	357	+6.818%
2026-03-10	62.4500	62.4500	62.0000	62.0000	-3.216%	2	356	+13.710%
2026-03-09	64.0600	64.0600	64.0600	64.0600	-9.686%	1	356	+10.053%
2026-03-02	67.7500	70.9300	67.7500	70.9300	-7.402%	4	357	-0.606%
2026-02-26	76.6000	76.6000	76.6000	76.6000	+8.116%	3	360	-7.963%
2026-02-25	70.8500	70.8500	70.8500	70.8500	+1.214%	1	359	-0.494%
2026-02-24	71.4000	71.4000	70.0000	70.0000	+3.781%	3	359	+0.714%
2026-02-23	68.0000	68.0000	67.4500	67.4500	-6.514%	2	356	+4.522%
2026-02-20	72.1500	72.1500	72.1500	72.1500	+0.348%	2	354	-2.287%
2026-02-18	67.2000	71.9000	67.2000	71.9000	+21.864%	113	356	-1.947%
2026-02-12	61.1000	61.2500	59.0000	59.0000	-15.714%	23	243	+19.492%
2026-02-11	70.0000	70.0000	70.0000	70.0000	-8.016%	1	265	+0.714%
2026-02-10	76.1000	76.1000	76.1000	76.1000	+13.922%	1	265	-7.359%
2026-02-06	77.0000	77.0000	66.8000	66.8000	-15.443%	13	265	+5.539%
2026-02-05	79.0000	79.0000	79.0000	79.0000	+1.804%	1	266	-10.759%
2026-02-04	77.6000	77.6000	77.6000	77.6000	-13.189%	1	265	-9.149%
2026-02-03	95.4400	95.4400	89.3900	89.3900	-21.896%	7	265	-21.132%
2026-01-27	112.7500	114.4500	112.7500	114.4500	-18.945%	2	264	-38.401%
2026-01-20	141.2000	141.2000	141.2000	141.2000	-2.553%	2	262	-50.071%
2026-01-15	144.9000	144.9000	144.9000	144.9000	-12.235%	3	264	-51.346%
2026-01-06	165.1000	165.1000	165.1000	165.1000	+9.265%	1	261	-57.299%
2025-12-05	151.1000	151.1000	151.1000	151.1000	+7.392%	1	261	-53.342%
2025-12-04	140.5500	140.7000	140.5500	140.7000	+0.500%	2	262	-49.893%
2025-12-01	140.0000	140.0000	140.0000	140.0000	+1.744%	1	263	-49.643%
2025-11-26	137.6000	137.6000	137.6000	137.6000	+3.125%	1	265	-48.765%
2025-11-25	133.4300	133.4300	133.4300	133.4300	+18.499%	1	265	-47.163%
2025-11-24	112.7000	112.7000	112.6000	112.6000	+10.533%	2	266	-37.389%
2025-11-20	101.8700	101.8700	101.8700	101.8700	-1.954%	1	265	-30.794%
2025-11-18	103.9000	103.9000	103.9000	103.9000	-10.431%	1	266	-32.146%
2025-11-14	116.0000	116.0000	116.0000	116.0000	-3.734%	1	266	-39.224%
2025-11-10	120.5000	120.5000	120.5000	120.5000	+9.446%	7	266	-41.494%
2025-11-07	99.6500	110.1000	99.6500	110.1000	-0.091%	3	273	-35.967%
2025-11-04	107.8500	111.0000	107.8500	110.2000	-20.884%	4	274	-36.025%
2025-10-31	140.0000	145.1700	139.2900	139.2900	+1.783%	4	276	-49.386%
2025-10-27	136.9900	136.9900	136.8500	136.8500	+3.478%	2	279	-48.484%
2025-10-24	132.2500	132.2500	132.2500	132.2500	+7.739%	1	279	-46.692%
2025-10-13	122.7500	122.7500	122.7500	122.7500	-0.203%	1	280	-42.566%
2025-10-08	123.0000	123.0000	123.0000	123.0000	-4.064%	1	279	-42.683%
2025-10-06	123.0000	128.2100	123.0000	128.2100	-0.419%	15	280	-45.012%
2025-10-03	128.7500	128.7500	128.7500	128.7500	+2.590%	2	287	-45.243%
2025-10-02	125.5000	125.5000	125.5000	125.5000	-18.591%	1	285	-43.825%
2025-09-26	154.1600	154.1600	154.1600	154.1600	-5.423%	2	285	-54.268%
2025-09-23	163.0000	163.0000	163.0000	163.0000	-8.427%	2	287	-56.748%
2025-09-19	184.8900	184.8900	178.0000	178.0000	-10.006%	3	287	-60.393%
2025-09-18	197.7900	197.7900	197.7900	197.7900	+11.967%	1	285	-64.356%
2025-09-15	176.6500	176.6500	176.6500	176.6500	+1.640%	2	286	-60.091%
2025-09-12	169.7400	173.8000	169.7400	173.8000	-3.925%	4	288	-59.436%
2025-09-11	176.1700	180.9000	176.1700	180.9000	+2.510%	4	286	-61.028%
2025-09-10	165.0000	177.9000	165.0000	176.4700	+16.868%	5	286	-60.050%
2025-09-08	158.7000	158.7000	151.0000	151.0000	-1.693%	3	285	-53.311%
2025-09-05	150.1000	153.6000	150.1000	153.6000	+7.113%	8	283	-54.102%
2025-09-03	155.6000	155.6000	143.4000	143.4000	+3.613%	3	282	-50.837%
2025-09-02	136.0000	138.5200	135.7100	138.4000	-3.386%	30	280	-49.061%
2025-08-29	142.0000	143.6800	142.0000	143.2500	+3.955%	65	242	-50.785%
2025-08-28	137.8000	137.8000	137.8000	137.8000	-1.691%	2	242	-48.839%
2025-08-25	140.1700	140.1700	140.1700	140.1700	-5.527%	1	240	-49.704%
2025-08-22	148.8000	148.8000	148.3700	148.3700	+5.654%	6	241	-52.484%
2025-08-21	140.4300	140.4300	140.4300	140.4300	+3.045%	45	236	-49.797%
2025-08-20	134.1500	136.2800	134.1500	136.2800	-10.283%	3	281	-48.268%
2025-08-19	152.6000	152.6000	147.2000	151.9000	-5.063%	7	283	-53.588%
2025-08-18	160.0000	160.0000	160.0000	160.0000	+0.883%	1	277	-55.938%
2025-08-14	160.6000	160.6000	158.0500	158.6000	+2.720%	30	276	-55.549%
2025-08-13	149.0000	154.6000	149.0000	154.4000	+5.177%	9	271	-54.339%
2025-08-12	146.8000	146.8000	146.8000	146.8000	+2.514%	1	266	-51.975%
2025-08-11	140.8000	143.7000	140.8000	143.2000	+3.319%	6	265	-50.768%
2025-08-08	134.6000	138.6000	134.6000	138.6000	+4.367%	5	265	-49.134%
2025-08-07	131.2000	132.8000	131.2000	132.8000	+1.374%	2	265	-46.913%
2025-08-06	128.8000	131.0000	128.8000	131.0000	+8.264%	3	264	-46.183%
2025-08-05	128.3000	128.3000	121.0000	121.0000	-0.116%	15	264	-41.736%
2025-08-04	119.7000	121.9000	114.8000	121.1400	+9.798%	13	261	-41.803%
2025-08-01	110.0000	114.6000	103.2000	110.3300	+32.100%	15	262	-36.101%
2025-07-31	83.1900	84.8000	83.1900	83.5200	+11.360%	3	267	-15.589%
2025-07-30	75.0000	75.0000	75.0000	75.0000	-3.747%	1	264	-6.000%
2025-07-25	77.9200	77.9200	77.9200	77.9200	-0.230%	1	263	-9.523%
2025-07-24	77.5000	78.4000	77.5000	78.1000	+1.429%	20	264	-9.731%
2025-07-23	76.1500	77.0000	76.0500	77.0000	+0.719%	33	265	-8.442%
2025-07-22	76.7000	76.7000	76.4500	76.4500	+0.858%	2	234	-7.783%
2025-07-21	76.8600	76.8600	75.8000	75.8000	+3.509%	3	234	-6.992%
2025-07-17	73.2300	73.2300	73.2300	73.2300	+1.427%	3	233	-3.728%
2025-07-16	70.9500	72.2000	70.9500	72.2000	-2.826%	13	236	-2.355%
2025-07-15	74.3000	74.3000	74.3000	74.3000	-5.254%	2	244	-5.114%
2025-07-14	77.2000	78.6200	77.2000	78.4200	+0.538%	30	242	-10.099%
2025-07-11	74.5000	78.0000	74.5000	78.0000	-1.540%	4	241	-9.615%
2025-07-08	82.2000	82.2000	78.7000	79.2200	-2.869%	8	242	-11.007%
2025-07-07	82.7500	82.7500	81.5600	81.5600	-7.318%	5	237	-13.561%
2025-07-02	90.9900	90.9900	88.0000	88.0000	+6.822%	4	240	-19.886%
2025-07-01	82.3800	82.3800	82.3800	82.3800	-0.133%	3	245	-14.421%
2025-06-30	83.8000	83.8000	82.4900	82.4900	+10.784%	8	242	-14.535%
2025-06-27	74.4600	74.4600	74.4600	74.4600	-2.463%	1	238	-5.318%
2025-06-26	76.3400	76.3400	76.3400	76.3400	+1.787%	2	237	-7.650%
2025-06-25	79.5000	79.5000	75.0000	75.0000	-0.623%	6	235	-6.000%
2025-06-24	75.7500	75.7500	73.8900	75.4700	+6.837%	11	235	-6.585%
2025-06-23	70.6400	70.6400	70.6400	70.6400	-7.077%	1	228	-0.198%
2025-06-20	79.8500	79.8500	76.0200	76.0200	+2.095%	20	229	-7.261%
2025-06-18	74.1500	74.4600	74.1500	74.4600	+5.993%	3	228	-5.318%
2025-06-17	71.0000	71.0000	70.2500	70.2500	+17.083%	6	228	+0.356%
2025-06-16	60.0000	60.0000	60.0000	60.0000	+6.421%	1	222	+17.500%
2025-06-13	57.2000	57.2000	56.3800	56.3800	+10.549%	4	222	+25.044%
2025-06-12	51.0000	51.0000	51.0000	51.0000	-9.735%	1	223	+38.235%
2025-06-11	55.9600	56.5700	55.9600	56.5000	+3.956%	3	223	+24.779%
2025-06-10	54.8000	54.8000	54.3500	54.3500	-2.998%	2	223	+29.715%
2025-06-09	59.0000	59.2600	56.0300	56.0300	+7.750%	22	224	+25.825%
2025-06-05	53.4700	53.4700	52.0000	52.0000	-4.884%	3	242	+35.577%
2025-06-04	54.6700	54.6700	54.6700	54.6700	+7.618%	5	246	+28.956%
2025-06-03	52.6200	53.3600	50.8000	50.8000	-4.151%	4	246	+38.780%
2025-06-02	53.2500	53.2500	50.0000	53.0000	+6.106%	12	245	+33.019%
2025-05-30	49.2500	49.9500	49.2500	49.9500	+1.113%	20	254	+41.141%
2025-05-29	48.5000	51.6900	48.5000	49.4000	+4.661%	15	246	+42.713%
2025-05-28	45.5600	47.2000	45.5600	47.2000	+7.273%	10	251	+49.364%
2025-05-27	42.6700	44.0000	42.6700	44.0000	+0.045%	2	247	+60.227%
2025-05-23	39.5000	43.9800	39.5000	43.9800	+1.806%	26	256	+60.300%
2025-05-22	41.1500	43.2000	40.7800	43.2000	+7.463%	34	256	+63.194%
2025-05-21	43.8500	43.8500	39.5400	40.2000	-15.457%	89	270	+75.373%
2025-05-20	47.3500	48.2200	47.3500	47.5500	-5.279%	3	202	+48.265%
2025-05-19	49.0000	50.2000	48.5300	50.2000	-5.354%	9	201	+40.438%
2025-05-16	54.0100	54.0100	52.2300	53.0400	-3.123%	32	201	+32.919%
2025-05-15	57.0000	57.0000	54.2000	54.7500	-14.493%	27	191	+28.767%
2025-05-14	66.0700	66.0700	64.0300	64.0300	+24.427%	3	175	+10.105%
2025-05-12	51.4600	51.4600	51.4600	51.4600	+9.793%	1	172	+37.000%
2025-05-08	46.8700	46.8700	46.8700	46.8700	+0.861%	2	171	+50.416%
2025-05-07	50.9000	50.9000	46.4700	46.4700	-17.328%	4	169	+51.711%
2025-05-05	56.2100	56.2100	56.2100	56.2100	+2.200%	1	167	+25.423%
2025-05-02	54.0000	60.7000	54.0000	55.0000	-5.041%	112	166	+28.182%
2025-05-01	57.9200	57.9200	57.9200	57.9200	+11.707%	2	208	+21.720%
2025-04-30	51.8500	51.8500	51.8500	51.8500	-12.178%	1	210	+35.969%
2025-04-28	59.0400	59.0400	59.0400	59.0400	+8.930%	1	209	+19.411%
2025-04-25	55.9500	55.9500	53.9000	54.2000	+5.859%	16	209	+30.074%
2025-04-24	51.2000	51.2000	51.2000	51.2000	+9.285%	1	204	+37.695%
2025-04-23	50.0500	50.0500	46.2500	46.8500	+8.424%	15	203	+50.480%
2025-04-22	42.8200	43.2100	42.8200	43.2100	+18.384%	62	200	+63.157%
2025-04-21	36.0000	37.0000	36.0000	36.5000	-7.712%	3	150	+93.151%
2025-04-17	38.8500	39.5500	38.8500	39.5500	+1.410%	4	149	+78.255%
2025-04-16	39.0000	39.0000	39.0000	39.0000	-0.814%	7	149	+80.769%
2025-04-15	41.9500	41.9500	39.3200	39.3200	-8.388%	2	148	+79.298%
2025-04-14	43.6700	43.6700	42.9200	42.9200	+0.988%	11	146	+64.259%
2025-04-11	41.7500	42.5000	41.0000	42.5000	-7.609%	24	136	+65.882%
2025-04-10	44.8000	46.0000	44.8000	46.0000	-7.816%	2	126	+53.261%
2025-04-09	42.5500	49.9000	42.5500	49.9000	+27.491%	7	124	+41.283%
2025-04-07	32.0000	39.1400	32.0000	39.1400	+11.004%	35	119	+80.123%
2025-04-04	34.0800	36.9200	34.0800	35.2600	-14.480%	66	91	+99.943%
2025-04-03	42.0000	42.0000	38.5000	41.2300	-17.242%	23	61	+70.992%
2025-04-02	49.8200	49.8200	49.8200	49.8200	-3.562%	1	68	+41.509%
2025-04-01	51.1500	51.6600	51.1500	51.6600	+18.731%	2	69	+36.469%
2025-03-31	43.0000	45.2000	43.0000	43.5100	-8.226%	15	68	+62.032%
2025-03-28	47.0000	47.4100	46.7500	47.4100	-13.406%	12	54	+48.703%
2025-03-27	54.7500	54.7500	54.7500	54.7500	-3.947%	2	50	+28.767%
2025-03-26	59.3900	59.3900	57.0000	57.0000	-4.040%	3	48	+23.684%
2025-03-25	63.4800	63.4800	59.4000	59.4000	-4.194%	5	47	+18.687%
2025-03-24	62.0000	62.0000	62.0000	62.0000	+17.380%	1	46	+13.710%
2025-03-21	47.5000	52.8200	47.5000	52.8200	+3.467%	4	45	+33.472%
2025-03-20	51.0500	51.0500	51.0500	51.0500	+2.100%	1	45	+38.100%
2025-03-19	50.0000	50.0000	50.0000	50.0000	-1.575%	2	44	+41.000%
2025-03-18	52.0000	52.0000	50.0000	50.8000	-31.675%	3	42	+38.780%
2025-03-17	74.3500	74.3500	74.3500	74.3500	+16.518%	2	39	-5.178%
2025-03-14	63.8100	63.8100	63.8100	63.8100	+5.768%	4	37	+10.484%
2025-03-13	58.7500	60.3300	58.7500	60.3300	-11.279%	3	38	+16.857%
2025-03-12	68.0000	68.0000	68.0000	68.0000	+12.583%	1	38	+3.676%
2025-03-11	52.5000	60.4000	52.5000	60.4000	+12.268%	7	37	+16.722%
2025-03-10	58.0000	58.0000	53.8000	53.8000	-20.859%	6	38	+31.041%
2025-03-07	67.9800	67.9800	67.9800	67.9800	-32.539%	6	36	+3.707%
2025-03-03	100.9000	100.9000	100.7700	100.7700	+13.225%	2	33	-30.039%
2025-02-28	89.0000	89.0000	89.0000	89.0000	-1.657%	2	34	-20.787%
2025-02-27	88.1000	92.7500	88.1000	90.5000	-6.023%	3	34	-22.099%
2025-02-26	93.5500	96.3000	93.5500	96.3000	+10.690%	8	31	-26.791%
2025-02-25	87.0000	87.0000	87.0000	87.0000	-4.626%	1	30	-18.966%
2025-02-24	91.2000	94.3500	91.2000	91.2200	-0.273%	3	30	-22.714%
2025-02-21	91.4700	91.4700	91.4700	91.4700	-17.595%	2	28	-22.926%
2025-02-19	111.0000	111.0000	111.0000	111.0000	-5.812%	1	27	-36.486%
2025-02-18	121.4500	122.0000	117.8500	117.8500	-5.151%	7	26	-40.178%
2025-02-14	126.5000	126.5000	121.5000	124.2500	-1.856%	8	17	-43.260%
2025-02-13	129.1000	129.1000	126.6000	126.6000	-15.600%	12	9	-44.313%
2025-02-10	150.0000	150.0000	150.0000	150.0000	+0.840%	1	9	-53.000%
2025-02-07	148.7500	148.7500	148.7500	148.7500	+4.923%	2	9	-52.605%
2025-02-06	141.7700	141.7700	141.7700	141.7700	+3.143%	1	9	-50.272%
2025-02-04	136.0000	140.0000	136.0000	137.4500	+5.334%	14	8	-48.709%
2025-01-31	130.4900	130.4900	130.4900	130.4900	+30.490%	2	3	-45.973%
2025-01-27	100.0000	100.0000	100.0000	100.0000	0.000%	1	2	-29.500%
2025-01-16	100.0000	100.0000	100.0000	100.0000	+2.617%	1	1	-29.500%
2025-01-14	97.4500	97.4500	97.4500	97.4500	-0.470%	1	1	-27.655%
2025-01-10	97.9100	97.9100	97.9100	97.9100	0.000%	2	1	-27.995%

.dark-mode .qt5FSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt5FSq{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617C100RDDT Jun 17 2027 100.00 Call (RDDT270617C00100000)option OPRA

RDDT20270617C100
RDDT Jun 17 2027 100.00 Call (RDDT270617C00100000)
option OPRA