Dark

RDDT20270617C220
RDDT Jun 17 2027 220.00 Call (RDDT270617C00220000)
option OPRA

EOD

Aug 3, 2026

23.32+27.781%(+5.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	20.8000	23.3200	20.8000	23.3200	+27.781%	28	799	0.000%
2026-07-31	20.0000	20.0000	16.5500	18.2500	-48.446%	40	786	+27.781%
2026-07-30	35.4000	35.4000	35.4000	35.4000	-4.966%	2	784	-34.124%
2026-07-29	37.2500	37.2500	37.2500	37.2500	+6.277%	1	782	-37.396%
2026-07-28	35.0500	35.0500	35.0500	35.0500	+6.535%	1	782	-33.466%
2026-07-24	32.9000	32.9000	32.9000	32.9000	-8.611%	5	782	-29.119%
2026-07-23	36.0000	36.0000	36.0000	36.0000	+9.756%	1	777	-35.222%
2026-07-22	32.7000	32.8000	32.7000	32.8000	-21.718%	4	777	-28.902%
2026-07-20	41.9000	41.9000	41.9000	41.9000	+2.195%	1	780	-44.344%
2026-07-17	41.0000	41.0000	41.0000	41.0000	-5.530%	1	779	-43.122%
2026-07-16	43.4000	43.4000	43.4000	43.4000	-9.677%	3	778	-46.267%
2026-07-15	47.3200	48.0500	47.3200	48.0500	-7.239%	2	775	-51.467%
2026-07-13	52.2100	52.2100	51.8000	51.8000	+6.475%	3	774	-54.981%
2026-07-10	53.0000	53.0000	48.6500	48.6500	+0.620%	4	773	-52.066%
2026-07-08	48.3000	48.3500	48.3000	48.3500	-11.284%	2	772	-51.768%
2026-07-07	55.7300	55.7300	54.5000	54.5000	-0.819%	16	772	-57.211%
2026-07-06	51.5600	56.4000	51.5600	54.9500	+15.977%	28	772	-57.561%
2026-07-02	47.3800	47.3800	47.3800	47.3800	-10.621%	1	764	-50.781%
2026-07-01	53.0100	53.0100	53.0100	53.0100	+45.872%	1	764	-56.008%
2026-06-29	36.3400	36.3400	36.3400	36.3400	+25.527%	1	763	-35.828%
2026-06-26	29.0000	29.0000	28.9500	28.9500	-0.481%	5	763	-19.447%
2026-06-25	29.7100	29.7800	29.0900	29.0900	-0.717%	46	767	-19.835%
2026-06-24	29.1100	29.3000	29.1100	29.3000	-20.661%	2	754	-20.410%
2026-06-23	36.9300	36.9300	36.9300	36.9300	+1.456%	30	754	-36.854%
2026-06-22	34.6000	36.4000	34.6000	36.4000	+1.111%	5	724	-35.934%
2026-06-17	36.0000	36.0000	36.0000	36.0000	-9.434%	1	719	-35.222%
2026-06-16	39.7500	39.7500	39.7500	39.7500	-1.242%	1	719	-41.333%
2026-06-15	38.6600	40.2500	38.6600	40.2500	+15.000%	3	717	-42.062%
2026-06-11	35.0000	35.0000	35.0000	35.0000	-7.039%	1	717	-33.371%
2026-06-08	37.6500	37.6500	37.6500	37.6500	-12.604%	1	718	-38.061%
2026-06-04	39.0000	43.0800	39.0000	43.0800	+15.994%	2	718	-45.868%
2026-06-02	37.1400	37.1400	37.1400	37.1400	-8.837%	1	718	-37.211%
2026-06-01	41.7500	41.7500	40.6800	40.7400	+7.211%	3	718	-42.759%
2026-05-29	33.8000	38.0000	33.8000	38.0000	+19.497%	2	715	-38.632%
2026-05-28	31.8000	31.8000	31.8000	31.8000	+13.571%	1	717	-26.667%
2026-05-27	28.4500	28.4500	28.0000	28.0000	+31.148%	2	718	-16.714%
2026-05-26	21.3500	21.3500	21.3500	21.3500	-2.244%	2	716	+9.227%
2026-05-22	21.8400	21.8400	21.8400	21.8400	-4.294%	1	716	+6.777%
2026-05-20	22.8200	22.8200	22.8200	22.8200	-8.720%	2	716	+2.191%
2026-05-19	25.0000	25.0000	25.0000	25.0000	-12.034%	5	714	-6.720%
2026-05-15	28.4200	28.4200	28.4200	28.4200	+11.016%	3	714	-17.945%
2026-05-12	26.2700	26.2700	25.6000	25.6000	-13.279%	9	714	-8.906%
2026-05-11	28.5000	29.5200	28.5000	29.5200	+5.429%	2	714	-21.003%
2026-05-08	30.9300	30.9300	28.0000	28.0000	-16.293%	12	705	-16.714%
2026-05-06	33.8000	34.2000	33.4500	33.4500	-10.848%	19	694	-30.284%
2026-05-05	37.4000	37.6500	36.6100	37.5200	+42.121%	24	687	-37.846%
2026-04-30	26.1500	26.4000	26.1500	26.4000	-4.968%	2	681	-11.667%
2026-04-28	27.7800	27.7800	27.7800	27.7800	-13.052%	1	680	-16.055%
2026-04-27	31.9500	31.9500	31.9500	31.9500	+7.359%	2	679	-27.011%
2026-04-24	29.7600	29.7600	29.7600	29.7600	-1.522%	10	679	-21.640%
2026-04-23	30.2200	30.2200	30.2200	30.2200	-9.791%	1	689	-22.833%
2026-04-15	32.8500	33.5000	32.8500	33.5000	+10.016%	2	689	-30.388%
2026-04-14	32.2500	32.2500	30.4500	30.4500	+26.611%	4	689	-23.415%
2026-04-13	24.0500	24.0500	24.0500	24.0500	-4.601%	2	685	-3.035%
2026-04-09	25.2100	25.2100	25.2100	25.2100	+5.525%	1	687	-7.497%
2026-03-31	23.2000	24.7000	23.2000	23.8900	+28.857%	24	687	-2.386%
2026-03-30	19.0000	19.0000	18.3900	18.5400	-7.990%	26	691	+25.782%
2026-03-26	20.1500	20.1500	20.1500	20.1500	-25.093%	1	674	+15.732%
2026-03-18	26.9000	26.9000	26.9000	26.9000	+7.086%	4	674	-13.309%
2026-03-11	25.1200	25.1200	25.1200	25.1200	-11.237%	1	678	-7.166%
2026-03-05	28.3000	28.3000	28.3000	28.3000	-8.710%	3	679	-17.597%
2026-02-20	31.0000	31.0000	31.0000	31.0000	+27.730%	1	679	-24.774%
2026-02-12	23.7800	24.2700	23.7800	24.2700	-20.348%	12	679	-3.914%
2026-02-11	30.4700	30.4700	30.4700	30.4700	-7.890%	10	678	-23.466%
2026-02-10	33.9800	34.0000	33.0800	33.0800	+20.642%	5	688	-29.504%
2026-02-09	27.4200	27.4200	27.4200	27.4200	-2.420%	1	683	-14.953%
2026-02-06	31.2500	33.0000	28.1000	28.1000	-43.335%	10	683	-17.011%
2026-01-30	49.5900	49.5900	49.5900	49.5900	-10.455%	1	679	-52.974%
2026-01-29	55.3800	55.3800	55.3800	55.3800	-6.136%	1	679	-57.891%
2026-01-28	59.0000	59.0000	59.0000	59.0000	+1.149%	1	679	-60.475%
2026-01-27	57.9400	59.3500	57.9400	58.3300	-19.711%	7	679	-60.021%
2026-01-23	72.2100	72.6500	72.2100	72.6500	+4.683%	2	678	-67.901%
2026-01-22	67.1900	69.4000	65.8500	69.4000	-5.204%	3	679	-66.398%
2026-01-21	73.2100	73.2100	73.2100	73.2100	-12.113%	4	678	-68.146%
2026-01-16	83.3000	83.3000	83.3000	83.3000	+3.094%	1	675	-72.005%
2026-01-15	85.0000	85.6900	80.8000	80.8000	-16.209%	9	675	-71.139%
2026-01-14	98.6100	98.6100	96.4300	96.4300	-5.995%	3	671	-75.817%
2026-01-13	102.5800	102.5800	102.5800	102.5800	+0.816%	1	671	-77.267%
2026-01-07	101.1600	102.0500	101.1600	101.7500	+2.830%	3	671	-77.081%
2026-01-06	98.9500	98.9500	98.9500	98.9500	+7.636%	1	671	-76.433%
2026-01-05	94.9400	94.9400	91.9300	91.9300	+2.144%	2	669	-74.633%
2026-01-02	90.0000	90.0000	90.0000	90.0000	+10.146%	1	669	-74.089%
2025-12-31	81.7100	81.7100	81.7100	81.7100	-3.072%	2	668	-71.460%
2025-12-29	84.1300	84.3000	84.1300	84.3000	+8.077%	2	668	-72.337%
2025-12-26	79.0000	79.0000	78.0000	78.0000	-1.141%	2	669	-70.103%
2025-12-24	78.9000	78.9000	78.9000	78.9000	-2.048%	1	667	-70.444%
2025-12-23	80.9500	80.9500	80.4000	80.5500	-8.829%	5	667	-71.049%
2025-12-10	88.3500	88.3500	88.3500	88.3500	-1.779%	1	667	-73.605%
2025-12-05	90.2100	90.2100	89.9500	89.9500	+11.435%	2	668	-74.074%
2025-12-01	79.9500	80.7200	79.9000	80.7200	+25.050%	23	666	-71.110%
2025-11-25	64.5500	64.5500	64.5500	64.5500	+8.487%	1	653	-63.873%
2025-11-13	59.5000	59.5000	59.5000	59.5000	-16.865%	1	653	-60.807%
2025-11-11	71.5700	71.5700	71.5700	71.5700	+7.543%	1	652	-67.417%
2025-11-10	66.5500	66.5500	66.5500	66.5500	+12.911%	1	652	-64.959%
2025-11-07	50.0000	58.9400	50.0000	58.9400	-7.906%	52	652	-60.434%
2025-11-05	64.0000	64.0000	64.0000	64.0000	+3.226%	2	650	-63.563%
2025-11-04	62.0000	62.0000	62.0000	62.0000	-15.277%	1	650	-62.387%
2025-11-03	73.1800	73.1800	73.1800	73.1800	+1.357%	3	650	-68.133%
2025-10-31	85.8000	85.8000	72.2000	72.2000	+12.813%	4	650	-67.701%
2025-10-30	64.0000	64.0000	64.0000	64.0000	-13.279%	1	651	-63.563%
2025-10-24	73.8000	73.8000	73.8000	73.8000	+1.096%	2	650	-68.401%
2025-10-20	73.0000	73.0000	73.0000	73.0000	+21.122%	2	648	-68.055%
2025-10-17	59.8200	60.2700	59.8200	60.2700	-9.532%	18	648	-61.307%
2025-10-16	66.6200	66.6200	66.6200	66.6200	-0.567%	4	663	-64.995%
2025-10-14	67.0000	67.0000	67.0000	67.0000	-0.888%	1	667	-65.194%
2025-10-13	67.6000	67.6000	67.6000	67.6000	-3.649%	1	668	-65.503%
2025-10-10	70.1600	70.1600	70.1600	70.1600	-3.027%	1	668	-66.762%
2025-10-09	71.7100	72.3500	71.7100	72.3500	+11.634%	501	669	-67.768%
2025-10-08	64.8100	64.8100	64.8100	64.8100	-8.783%	1	272	-64.018%
2025-10-07	71.0500	71.0500	71.0500	71.0500	-0.879%	1	271	-67.178%
2025-10-06	67.2900	71.6800	67.2900	71.6800	-1.267%	3	271	-67.467%
2025-10-03	72.6000	72.6000	72.6000	72.6000	-0.820%	2	273	-67.879%
2025-10-01	72.0000	73.2000	71.1700	73.2000	-13.270%	3	271	-68.142%
2025-09-30	84.9700	84.9700	84.4000	84.4000	-9.704%	2	271	-72.370%
2025-09-26	93.4700	93.4700	93.4700	93.4700	-1.631%	1	271	-75.051%
2025-09-24	95.0200	95.0200	95.0200	95.0200	-5.715%	1	270	-75.458%
2025-09-23	98.1500	100.7800	98.1500	100.7800	-4.718%	101	270	-76.860%
2025-09-22	105.7700	105.7700	105.7700	105.7700	+2.085%	1	370	-77.952%
2025-09-17	106.1400	106.1400	103.6100	103.6100	-8.593%	2	370	-77.493%
2025-09-16	111.8100	113.3500	111.0000	113.3500	-0.238%	7	371	-79.427%
2025-09-15	109.1100	113.6200	109.1100	113.6200	+3.981%	33	372	-79.475%
2025-09-10	103.5000	109.2700	103.5000	109.2700	+23.819%	3	374	-78.658%
2025-09-08	94.5600	94.5600	88.1000	88.2500	-0.395%	10	373	-73.575%
2025-09-04	83.9400	88.6000	83.9400	88.6000	-4.690%	5	379	-73.679%
2025-09-03	93.2500	93.2500	92.9600	92.9600	+23.864%	51	379	-74.914%
2025-09-02	77.9000	77.9500	75.0500	75.0500	-7.116%	5	379	-68.927%
2025-08-29	84.5000	84.5000	80.7500	80.8000	-3.199%	12	380	-71.139%
2025-08-28	78.3300	83.4700	78.3300	83.4700	+14.014%	5	380	-72.062%
2025-08-27	74.1800	74.1800	72.4500	73.2100	-6.321%	13	376	-68.146%
2025-08-26	78.1500	78.1500	78.1500	78.1500	-2.980%	1	384	-70.160%
2025-08-25	80.2500	80.5500	78.0500	80.5500	+0.562%	17	384	-71.049%
2025-08-22	79.5900	85.8000	79.5900	80.1000	+0.882%	21	368	-70.886%
2025-08-21	80.5000	80.5000	78.6500	79.4000	-0.251%	14	350	-70.630%
2025-08-20	79.6000	79.6000	79.6000	79.6000	-8.126%	1	340	-70.704%
2025-08-19	86.6400	86.6400	86.6400	86.6400	-8.934%	2	339	-73.084%
2025-08-18	98.4000	98.4000	95.1400	95.1400	-3.382%	2	341	-75.489%
2025-08-15	99.1500	99.1500	96.9000	98.4700	+3.773%	5	340	-76.318%
2025-08-14	94.8900	94.8900	94.8900	94.8900	+5.060%	1	342	-75.424%
2025-08-13	88.0000	90.7000	88.0000	90.3200	+10.281%	6	343	-74.181%
2025-08-12	82.7500	84.7800	81.9000	81.9000	+0.233%	10	345	-71.526%
2025-08-11	78.0100	81.7100	78.0100	81.7100	+6.950%	9	344	-71.460%
2025-08-08	75.2000	78.1800	75.2000	76.4000	+6.555%	18	339	-69.476%
2025-08-07	74.7400	74.7400	71.2000	71.7000	-1.226%	14	336	-67.476%
2025-08-06	70.1700	73.3000	69.9200	72.5900	+4.672%	15	328	-67.874%
2025-08-05	70.2200	70.2200	69.1300	69.3500	+15.545%	23	317	-66.373%
2025-08-01	55.5800	60.0200	55.5800	60.0200	+49.676%	2	313	-61.146%
2025-07-31	40.1000	40.1000	40.1000	40.1000	+18.815%	105	314	-41.845%
2025-07-30	33.7500	33.7500	33.7500	33.7500	+1.964%	2	314	-30.904%
2025-07-29	33.1000	33.1000	33.1000	33.1000	-7.490%	10	314	-29.547%
2025-07-28	35.7800	35.7800	35.7800	35.7800	+1.706%	2	324	-34.824%
2025-07-25	35.6100	36.0500	35.1800	35.1800	+0.171%	13	324	-33.712%
2025-07-24	35.4700	35.4700	35.1200	35.1200	+1.269%	2	337	-33.599%
2025-07-23	35.3500	35.3500	34.6800	34.6800	-2.884%	5	336	-32.757%
2025-07-22	35.7100	35.7100	35.7100	35.7100	-6.396%	2	335	-34.696%
2025-07-21	38.1500	38.1500	38.1500	38.1500	-4.122%	1	333	-38.873%
2025-07-14	39.7900	39.7900	39.7900	39.7900	+11.052%	2	332	-41.392%
2025-07-10	37.5500	37.5500	35.8300	35.8300	-11.922%	195	332	-34.915%
2025-07-08	40.6800	40.6800	40.6800	40.6800	-17.552%	1	168	-42.675%
2025-07-02	49.0200	50.0000	49.0200	49.3400	+19.467%	3	168	-52.736%
2025-07-01	41.6400	41.6400	41.3000	41.3000	-1.432%	2	166	-43.535%
2025-06-30	41.7200	41.9000	41.7200	41.9000	+62.782%	120	166	-44.344%
2025-06-11	25.2000	25.7400	25.2000	25.7400	-2.868%	15	46	-9.402%
2025-06-06	26.5000	26.5000	26.5000	26.5000	+7.071%	4	46	-12.000%
2025-06-05	25.9000	25.9000	24.7500	24.7500	-0.881%	16	46	-5.778%
2025-06-04	24.9700	24.9700	24.9700	24.9700	+39.966%	1	31	-6.608%
2025-05-27	17.8400	17.8400	17.8400	17.8400	-1.163%	1	31	+30.717%
2025-05-23	18.2100	18.2100	18.0500	18.0500	+2.208%	16	35	+29.197%
2025-05-22	17.6600	17.6600	17.6600	17.6600	+0.799%	1	35	+32.050%
2025-05-21	16.8500	17.7500	16.8500	17.5200	-32.198%	13	35	+33.105%
2025-04-25	25.8400	25.8400	25.8400	25.8400	+70.899%	2	27	-9.752%
2025-04-16	15.1200	15.1200	15.1200	15.1200	-1.818%	1	26	+54.233%
2025-04-15	15.4000	15.4000	15.4000	15.4000	+2.667%	1	26	+51.429%
2025-04-09	15.0000	15.0000	15.0000	15.0000	+0.671%	3	26	+55.467%
2025-04-04	13.8000	14.9000	13.8000	14.9000	-28.606%	10	26	+56.510%
2025-03-31	20.8700	20.8700	20.8700	20.8700	-8.264%	1	31	+11.739%
2025-03-20	22.7500	22.7500	22.7500	22.7500	-18.165%	1	30	+2.505%
2025-03-18	27.8000	27.8000	27.8000	27.8000	-7.333%	1	30	-16.115%
2025-03-14	30.0000	30.0000	30.0000	30.0000	-25.000%	4	31	-22.267%
2025-03-07	40.0000	40.0000	40.0000	40.0000	-23.983%	8	33	-41.700%
2025-02-26	52.6500	52.6500	52.6200	52.6200	+15.395%	2	29	-55.682%
2025-02-24	45.6000	45.6000	45.6000	45.6000	-8.800%	2	30	-48.860%
2025-02-21	52.8000	52.8000	50.0000	50.0000	-8.257%	4	32	-53.360%
2025-02-20	58.3000	58.3000	54.5000	54.5000	-20.147%	5	31	-57.211%
2025-02-18	70.8300	70.8300	66.0400	68.2500	-6.660%	4	31	-65.832%
2025-02-14	71.7700	73.1200	71.7700	73.1200	-2.533%	34	29	-68.107%
2025-02-13	79.0400	79.0400	75.0000	75.0200	-18.341%	9	32	-68.915%
2025-02-12	89.1100	91.8700	89.1100	91.8700	+5.175%	4	32	-74.616%
2025-02-11	87.3500	87.3500	87.3500	87.3500	-8.053%	1	31	-73.303%
2025-02-10	95.0000	95.0000	95.0000	95.0000	+0.582%	1	30	-75.453%
2025-02-07	91.4100	94.4500	91.4100	94.4500	+6.771%	8	29	-75.310%
2025-02-06	83.9900	88.4600	83.9900	88.4600	+3.474%	16	31	-73.638%
2025-02-05	85.4900	85.4900	85.4900	85.4900	-2.753%	1	29	-72.722%
2025-02-04	87.4400	87.9100	86.7200	87.9100	+13.505%	5	30	-73.473%
2025-01-29	76.0500	77.4800	76.0000	77.4500	+6.828%	7	30	-69.890%
2025-01-28	71.9300	73.1100	71.8600	72.5000	+9.848%	62	34	-67.834%
2025-01-22	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	-64.667%

.dark-mode .QtgBG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtgBG6{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617C220RDDT Jun 17 2027 220.00 Call (RDDT270617C00220000)option OPRA

RDDT20270617C220
RDDT Jun 17 2027 220.00 Call (RDDT270617C00220000)
option OPRA