Dark

RDDT20270617C160
RDDT Jun 17 2027 160.00 Call (RDDT270617C00160000)
option OPRA

EOD

Sep 17, 2026

34.49-10.416%(-4.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.0000	34.4900	32.7300	34.4900	-10.416%	11	401	0.000%
2026-09-16	38.5000	38.5000	38.5000	38.5000	-8.268%	1	393	-10.416%
2026-09-14	38.0200	42.2600	38.0200	41.9700	+11.385%	38	394	-17.822%
2026-09-11	37.5000	37.6800	37.5000	37.6800	+2.951%	2	424	-8.466%
2026-09-10	35.4800	36.6000	35.4800	36.6000	+8.284%	25	424	-5.765%
2026-09-08	35.3000	35.3000	33.2000	33.8000	-8.525%	12	449	+2.041%
2026-09-04	36.4100	37.2000	35.5600	36.9500	+2.639%	9	433	-6.658%
2026-09-03	38.2000	40.7500	36.0000	36.0000	-2.041%	8	433	-4.194%
2026-09-02	34.1700	37.0000	34.1700	36.7500	+24.030%	12	434	-6.150%
2026-09-01	31.2000	31.2000	29.6300	29.6300	-4.419%	6	445	+16.402%
2026-08-31	33.8500	33.8500	31.0000	31.0000	-10.920%	7	439	+11.258%
2026-08-28	36.9000	37.8500	34.8000	34.8000	-5.946%	18	433	-0.891%
2026-08-27	38.5000	38.8000	37.0000	37.0000	-5.612%	138	432	-6.784%
2026-08-26	39.2000	39.2000	39.2000	39.2000	-5.724%	1	315	-12.015%
2026-08-25	40.0000	41.7000	39.9800	41.5800	+17.957%	12	314	-17.051%
2026-08-24	35.9000	36.0000	35.2500	35.2500	-1.811%	27	320	-2.156%
2026-08-21	36.8000	37.2500	34.9500	35.9000	+4.848%	109	343	-3.928%
2026-08-20	32.0000	34.2400	31.4000	34.2400	-3.277%	23	271	+0.730%
2026-08-19	39.0000	39.0000	35.4000	35.4000	-13.129%	77	255	-2.571%
2026-08-18	43.6000	43.6000	40.7500	40.7500	-8.117%	5	281	-15.362%
2026-08-17	50.9200	50.9200	44.3500	44.3500	-16.321%	5	278	-22.232%
2026-08-14	57.0000	59.1700	51.9500	53.0000	+29.268%	44	283	-34.925%
2026-08-13	41.0000	41.0000	41.0000	41.0000	+7.190%	1	315	-15.878%
2026-08-12	38.2500	38.2500	38.2500	38.2500	-8.929%	2	314	-9.830%
2026-08-11	41.3800	43.5000	41.3800	42.0000	-4.153%	3	312	-17.881%
2026-08-10	43.8200	43.8200	43.8200	43.8200	+1.600%	2	311	-21.292%
2026-08-07	44.0700	45.9500	43.1300	43.1300	+13.500%	14	313	-20.032%
2026-08-06	38.5000	41.0000	38.0000	38.0000	-6.404%	13	314	-9.237%
2026-08-05	43.0000	43.0000	39.8000	40.6000	-11.062%	217	313	-15.049%
2026-08-04	40.2000	45.6500	40.2000	45.6500	+8.950%	8	305	-24.447%
2026-08-03	34.9000	41.9000	34.9000	41.9000	+25.449%	48	303	-17.685%
2026-07-31	37.2000	37.2000	30.5000	33.4000	-43.101%	76	276	+3.263%
2026-07-30	58.7000	58.7000	58.7000	58.7000	+4.821%	1	219	-41.244%
2026-07-23	56.0000	56.0000	56.0000	56.0000	+2.941%	1	220	-38.411%
2026-07-22	54.4000	54.4000	54.4000	54.4000	-28.656%	5	219	-36.599%
2026-07-13	76.2500	76.2500	76.2500	76.2500	+1.545%	2	214	-54.767%
2026-07-10	79.6100	79.6100	75.0900	75.0900	-7.865%	2	214	-54.068%
2026-07-06	81.5000	81.5000	81.5000	81.5000	+11.369%	1	216	-57.681%
2026-07-02	73.1800	73.1800	73.1800	73.1800	-4.340%	2	219	-52.870%
2026-07-01	71.0000	76.5000	71.0000	76.5000	+63.287%	5	219	-54.915%
2026-06-26	46.8500	46.8500	46.8500	46.8500	-0.277%	4	222	-26.382%
2026-06-25	46.9800	46.9800	46.9800	46.9800	-2.430%	1	226	-26.586%
2026-06-24	48.1500	48.1500	48.1500	48.1500	-9.151%	1	225	-28.370%
2026-06-23	54.2500	54.2500	53.0000	53.0000	-5.357%	3	225	-34.925%
2026-06-17	56.0000	56.0000	56.0000	56.0000	-8.242%	1	227	-38.411%
2026-06-16	61.1600	61.1600	61.0300	61.0300	+3.441%	15	227	-43.487%
2026-06-15	57.2000	59.0000	57.2000	59.0000	+16.302%	2	220	-41.542%
2026-06-12	51.0500	52.3500	48.9000	50.7300	-12.805%	19	220	-32.013%
2026-06-11	58.1800	58.1800	58.1800	58.1800	-7.651%	1	220	-40.718%
2026-06-10	63.0000	63.0000	63.0000	63.0000	+8.714%	2	220	-45.254%
2026-06-09	57.9500	57.9500	57.9500	57.9500	-12.263%	1	220	-40.483%
2026-06-05	66.0500	66.0500	66.0500	66.0500	+2.738%	4	219	-47.782%
2026-06-04	61.0000	66.3700	61.0000	64.2900	+16.047%	6	219	-46.352%
2026-06-03	53.0000	55.4000	53.0000	55.4000	+2.878%	4	218	-37.744%
2026-06-02	54.1000	54.1000	53.8500	53.8500	-12.624%	4	218	-35.952%
2026-06-01	63.8000	63.8000	60.8900	61.6300	+5.621%	6	221	-44.037%
2026-05-29	54.0000	58.3500	53.5600	58.3500	+13.301%	13	221	-40.891%
2026-05-28	49.2800	51.5000	48.6300	51.5000	+15.135%	4	224	-33.029%
2026-05-27	39.4100	47.9500	39.4100	44.7300	+19.121%	7	225	-22.893%
2026-05-26	36.3600	38.7200	35.6000	37.5500	+2.596%	113	223	-8.149%
2026-05-22	38.0500	38.4000	36.1500	36.6000	-15.081%	53	179	-5.765%
2026-05-21	42.2000	43.1000	42.2000	43.1000	+12.152%	24	164	-19.977%
2026-05-20	40.0000	40.0000	38.4300	38.4300	-14.046%	32	164	-10.252%
2026-05-19	47.7200	47.7200	44.7000	44.7100	-2.804%	7	150	-22.858%
2026-05-18	47.0000	47.7500	46.0000	46.0000	-0.217%	10	150	-25.022%
2026-05-15	46.4500	46.4500	45.3500	46.1000	+3.596%	5	150	-25.184%
2026-05-14	44.5000	44.5000	44.5000	44.5000	-0.670%	1	143	-22.494%
2026-05-12	44.3200	44.8000	44.3200	44.8000	-8.197%	3	142	-23.013%
2026-05-11	48.0000	49.0500	48.0000	48.8000	+7.253%	8	142	-29.324%
2026-05-08	46.7000	47.5000	45.5000	45.5000	-11.702%	16	133	-24.198%
2026-05-07	51.5300	51.5300	51.5300	51.5300	-8.958%	1	133	-33.068%
2026-05-04	58.7500	58.7500	56.6000	56.6000	+7.707%	3	132	-39.064%
2026-05-01	50.5000	53.2500	50.5000	52.5500	+22.124%	11	126	-34.367%
2026-04-30	43.2300	43.2300	43.0300	43.0300	+4.088%	2	126	-19.847%
2026-04-29	41.3400	41.3400	41.3400	41.3400	-21.257%	1	126	-16.570%
2026-04-27	52.5000	52.5000	52.5000	52.5000	+13.025%	6	125	-34.305%
2026-04-24	46.4000	46.4500	46.4000	46.4500	-3.229%	33	123	-25.748%
2026-04-23	50.0000	50.1500	48.0000	48.0000	-7.514%	10	107	-28.146%
2026-04-22	50.4700	51.9700	50.4700	51.9000	+2.569%	5	106	-33.545%
2026-04-21	51.0000	51.0000	50.6000	50.6000	-7.258%	2	103	-31.838%
2026-04-20	54.5600	54.5600	54.5600	54.5600	+2.556%	1	101	-36.785%
2026-04-16	54.0000	54.0000	51.8000	53.2000	+3.401%	12	101	-35.169%
2026-04-15	51.4500	51.4500	51.4500	51.4500	+7.188%	1	93	-32.964%
2026-04-14	48.0000	48.0000	48.0000	48.0000	+7.889%	1	93	-28.146%
2026-04-13	44.4900	44.4900	44.4900	44.4900	+13.034%	2	94	-22.477%
2026-04-09	39.3600	39.3600	39.3600	39.3600	-0.731%	7	92	-12.373%
2026-04-01	39.6500	39.6500	39.6500	39.6500	+34.635%	4	85	-13.014%
2026-03-27	29.4500	29.4500	29.4500	29.4500	-9.663%	1	81	+17.114%
2026-03-26	36.0300	36.0400	32.6000	32.6000	-12.974%	18	80	+5.798%
2026-03-24	37.7900	37.7900	37.4600	37.4600	-7.575%	4	80	-7.928%
2026-03-23	40.5300	40.5300	40.5300	40.5300	+2.556%	1	78	-14.903%
2026-03-19	39.5200	39.5200	39.5200	39.5200	-10.182%	2	78	-12.728%
2026-03-17	44.0000	44.0000	44.0000	44.0000	+9.235%	1	78	-21.614%
2026-03-16	40.2800	40.2800	40.2800	40.2800	+3.071%	2	78	-14.374%
2026-03-11	39.0800	39.0800	39.0800	39.0800	+2.842%	2	76	-11.745%
2026-03-10	39.3600	39.7800	38.0000	38.0000	+2.703%	5	74	-9.237%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-11.271%	1	76	-6.784%
2026-03-06	41.7000	41.7000	41.7000	41.7000	-8.753%	1	76	-17.290%
2026-03-05	45.7000	45.7000	45.7000	45.7000	+4.457%	1	75	-24.530%
2026-03-02	43.7500	43.7500	43.7500	43.7500	-8.281%	1	75	-21.166%
2026-02-26	47.7000	47.7000	47.7000	47.7000	+9.857%	1	76	-27.694%
2026-02-24	43.4200	43.4200	43.4200	43.4200	+2.285%	1	76	-20.567%
2026-02-23	46.8500	46.8500	42.4500	42.4500	-12.923%	4	76	-18.751%
2026-02-20	48.7500	48.7500	48.7500	48.7500	+6.209%	1	77	-29.251%
2026-02-18	45.9000	45.9000	45.9000	45.9000	+11.273%	1	78	-24.858%
2026-02-13	41.2500	41.2500	41.2500	41.2500	-1.786%	2	79	-16.388%
2026-02-11	48.0000	48.0000	42.0000	42.0000	-13.775%	9	79	-17.881%
2026-02-10	48.7400	48.7400	48.7100	48.7100	+7.055%	4	79	-29.193%
2026-02-09	41.5000	45.5000	41.5000	45.5000	-11.650%	3	75	-24.198%
2026-02-05	50.0000	51.5000	50.0000	51.5000	+7.180%	11	72	-33.029%
2026-02-04	48.0000	48.0500	48.0000	48.0500	-18.213%	2	69	-28.221%
2026-02-03	59.9000	59.9000	58.7500	58.7500	-24.949%	2	68	-41.294%
2026-01-28	78.2800	78.2800	78.2800	78.2800	-17.600%	1	68	-55.940%
2026-01-21	91.1300	95.0000	91.1300	95.0000	-7.946%	2	68	-63.695%
2026-01-16	103.2000	103.2000	103.2000	103.2000	-7.816%	1	69	-66.579%
2025-12-02	111.9500	111.9500	111.8500	111.9500	+50.774%	10	69	-69.192%
2025-11-20	74.2500	74.2500	74.2500	74.2500	-4.526%	3	64	-53.549%
2025-11-19	77.7700	77.7700	77.7700	77.7700	-9.988%	1	64	-55.651%
2025-11-14	86.4000	86.4000	86.4000	86.4000	+7.798%	3	63	-60.081%
2025-11-07	80.1500	80.1500	80.1500	80.1500	-6.802%	2	63	-56.968%
2025-10-15	86.0000	86.0000	86.0000	86.0000	-11.019%	1	63	-59.895%
2025-10-01	96.6500	96.6500	96.6500	96.6500	-17.074%	2	64	-64.315%
2025-09-25	109.8900	116.5500	109.8900	116.5500	-4.271%	2	62	-70.408%
2025-09-24	121.7500	121.7500	121.7500	121.7500	-2.988%	1	63	-71.671%
2025-09-23	125.5000	125.5000	125.5000	125.5000	-19.438%	1	63	-72.518%
2025-09-18	155.7800	155.7800	155.7800	155.7800	+8.633%	1	63	-77.860%
2025-09-15	137.3900	143.4000	137.3900	143.4000	+7.876%	2	62	-75.948%
2025-09-12	132.9300	132.9300	132.9300	132.9300	+5.500%	1	62	-74.054%
2025-09-08	126.0000	126.0000	126.0000	126.0000	+6.780%	1	63	-72.627%
2025-09-05	118.0000	118.0000	118.0000	118.0000	+15.516%	1	64	-70.771%
2025-09-02	102.1500	102.1500	102.1500	102.1500	-6.284%	1	64	-66.236%
2025-08-22	109.0000	109.0000	109.0000	109.0000	+4.707%	1	64	-68.358%
2025-08-21	104.1000	104.1000	104.1000	104.1000	-10.297%	7	64	-66.868%
2025-08-19	116.0500	116.0500	116.0500	116.0500	-5.110%	1	64	-70.280%
2025-08-14	123.6200	123.6200	122.3000	122.3000	+4.094%	3	64	-71.799%
2025-08-13	117.4900	117.4900	117.4900	117.4900	+5.372%	1	61	-70.644%
2025-08-12	112.2500	112.2500	111.5000	111.5000	+8.252%	5	61	-69.067%
2025-08-08	103.0000	103.0000	102.9800	103.0000	+3.000%	14	61	-66.515%
2025-08-07	100.0000	100.0000	100.0000	100.0000	+24.177%	2	61	-65.510%
2025-08-04	80.5300	80.5300	80.5300	80.5300	-0.580%	7	61	-57.171%
2025-08-01	75.7500	82.9000	74.5000	81.0000	+38.651%	37	60	-57.420%
2025-07-31	56.9500	58.4200	56.9500	58.4200	+13.437%	2	62	-40.962%
2025-07-30	51.5000	51.5000	51.5000	51.5000	+2.528%	15	62	-33.029%
2025-07-29	50.0000	50.2300	50.0000	50.2300	-5.316%	16	62	-31.336%
2025-07-25	53.3100	53.3100	53.0500	53.0500	+2.019%	2	77	-34.986%
2025-07-24	52.0000	52.0000	52.0000	52.0000	-2.658%	15	76	-33.673%
2025-07-21	53.4200	53.4200	53.4200	53.4200	+12.463%	1	76	-35.436%
2025-07-18	47.5000	47.5000	47.5000	47.5000	-5.095%	1	76	-27.389%
2025-07-17	50.0500	50.0500	50.0500	50.0500	-2.475%	1	76	-31.089%
2025-07-11	51.3200	51.3200	51.3200	51.3200	+2.640%	29	76	-32.794%
2025-07-10	50.0000	50.0000	50.0000	50.0000	-5.571%	2	83	-31.020%
2025-07-09	52.9500	52.9500	52.9500	52.9500	-1.854%	2	85	-34.863%
2025-07-08	53.0600	53.9500	53.0600	53.9500	-5.994%	5	87	-36.070%
2025-07-07	61.2500	61.2500	56.9600	57.3900	-8.905%	5	84	-39.902%
2025-07-02	64.7500	65.3300	62.5000	63.0000	+3.076%	8	85	-45.254%
2025-07-01	61.1200	61.1200	61.1200	61.1200	+3.593%	1	82	-43.570%
2025-06-30	56.5700	59.0000	56.5700	59.0000	+9.870%	5	81	-41.542%
2025-06-20	53.7000	53.7000	53.7000	53.7000	+10.722%	8	86	-35.773%
2025-06-17	49.1300	49.1300	48.5000	48.5000	+15.641%	20	90	-28.887%
2025-06-16	41.9400	41.9400	41.9400	41.9400	+13.351%	1	108	-17.763%
2025-06-13	37.0000	37.0000	37.0000	37.0000	+2.778%	2	109	-6.784%
2025-06-12	33.0000	36.0000	33.0000	36.0000	-1.639%	38	109	-4.194%
2025-06-10	36.6000	36.6000	36.6000	36.6000	-0.408%	1	109	-5.765%
2025-06-09	36.7500	36.7500	36.7500	36.7500	-5.697%	1	108	-6.150%
2025-06-06	37.0000	38.9700	37.0000	38.9700	+11.343%	42	108	-11.496%
2025-06-05	35.0000	35.0000	35.0000	35.0000	-6.542%	19	89	-1.457%
2025-06-04	36.0000	37.4500	36.0000	37.4500	+29.138%	20	89	-7.904%
2025-05-28	29.0000	29.0000	29.0000	29.0000	+16.700%	1	89	+18.931%
2025-05-22	24.8500	24.8500	24.8500	24.8500	-2.930%	1	89	+38.793%
2025-05-21	27.7500	27.7500	25.6000	25.6000	-14.667%	5	89	+34.727%
2025-05-20	30.0000	30.0000	30.0000	30.0000	-5.512%	1	94	+14.967%
2025-05-19	31.8200	31.8200	31.7500	31.7500	-9.647%	2	95	+8.630%
2025-05-16	34.8000	35.3100	34.8000	35.1400	-3.488%	40	96	-1.850%
2025-05-15	36.4100	36.4100	36.4100	36.4100	-13.413%	1	94	-5.273%
2025-05-14	43.8700	43.8700	42.0500	42.0500	+26.657%	4	94	-17.979%
2025-05-12	33.2000	33.2000	33.2000	33.2000	+3.427%	2	94	+3.886%
2025-05-08	32.1000	32.1000	32.1000	32.1000	-14.400%	1	96	+7.445%
2025-05-02	35.7000	37.5000	35.7000	37.5000	+5.932%	6	95	-8.027%
2025-04-30	35.4000	35.4000	35.4000	35.4000	-10.786%	10	97	-2.571%
2025-04-29	39.6800	39.6800	39.6800	39.6800	+22.696%	1	107	-13.080%
2025-04-23	32.3400	32.3400	32.3400	32.3400	+40.609%	1	108	+6.648%
2025-04-21	23.0000	23.0000	23.0000	23.0000	+0.437%	1	107	+49.957%
2025-04-16	22.8000	23.0400	22.4000	22.9000	-6.911%	12	106	+50.611%
2025-04-15	24.6000	24.6000	24.6000	24.6000	-8.380%	1	107	+40.203%
2025-04-14	28.5500	28.5500	26.8500	26.8500	-1.468%	3	107	+28.454%
2025-04-11	25.8600	28.0000	25.8600	27.2500	-5.448%	6	108	+26.569%
2025-04-10	28.8000	28.8200	27.9200	28.8200	-14.354%	15	107	+19.674%
2025-04-09	22.9500	33.6500	22.9500	33.6500	+50.290%	8	110	+2.496%
2025-04-08	23.0500	23.0500	22.3900	22.3900	-15.509%	2	110	+54.042%
2025-04-07	26.5000	26.5000	26.5000	26.5000	+4.249%	5	108	+30.151%
2025-04-03	25.3000	25.4200	25.3000	25.4200	-37.955%	3	110	+35.681%
2025-03-24	40.3000	41.9000	40.3000	40.9700	+17.057%	4	113	-15.816%
2025-03-21	36.0000	36.0000	35.0000	35.0000	+0.952%	4	115	-1.457%
2025-03-20	34.6700	34.6700	34.6700	34.6700	+3.802%	1	115	-0.519%
2025-03-18	39.3100	39.3100	33.4000	33.4000	-23.570%	52	115	+3.263%
2025-03-17	41.5800	43.7000	40.1200	43.7000	-1.332%	15	114	-21.076%
2025-03-14	42.9600	46.6800	42.7800	44.2900	+24.340%	178	116	-22.127%
2025-03-10	37.8400	37.8400	35.6200	35.6200	-28.185%	13	29	-3.172%
2025-03-07	55.6000	56.8400	49.6000	49.6000	-18.742%	8	20	-30.464%
2025-03-06	64.5000	64.5000	61.0400	61.0400	-11.408%	7	23	-43.496%
2025-03-05	68.3300	68.9000	68.3300	68.9000	+4.823%	4	20	-49.942%
2025-03-04	58.8300	66.0400	58.8300	65.7300	-11.677%	6	20	-47.528%
2025-03-03	74.4200	74.4200	74.4200	74.4200	+15.237%	3	17	-53.655%
2025-02-28	63.6800	64.5800	63.6800	64.5800	-0.108%	12	17	-46.593%
2025-02-27	64.6500	64.6500	64.6500	64.6500	-7.972%	1	13	-46.651%
2025-02-26	70.2500	70.2500	70.2500	70.2500	+12.580%	10	12	-50.904%
2025-02-25	62.4000	62.4000	62.4000	62.4000	-12.544%	1	2	-44.728%
2025-02-21	71.3500	71.3500	71.3500	71.3500	-8.526%	2	2	-51.661%
2025-02-20	78.0000	78.0000	78.0000	78.0000	-29.091%	1	2	-55.782%
2025-02-11	110.0000	110.0000	110.0000	110.0000	-6.431%	1	1	-68.645%
2025-02-10	117.5600	117.5600	117.5600	117.5600	+37.626%	1	1	-70.662%
2025-01-21	85.0000	85.4200	85.0000	85.4200	+4.823%	2	2	-59.623%
2025-01-15	81.4900	81.4900	81.4900	81.4900	+17.404%	1	2	-57.676%
2025-01-13	67.7700	69.8000	67.7700	69.4100	0.000%	3	2	-50.310%

.dark-mode .DFxzNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFxzNV{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617C160RDDT Jun 17 2027 160.00 Call (RDDT270617C00160000)option OPRA

RDDT20270617C160
RDDT Jun 17 2027 160.00 Call (RDDT270617C00160000)
option OPRA