Dark

RDDT20270617C240
RDDT Jun 17 2027 240.00 Call (RDDT270617C00240000)
option OPRA

EOD

Sep 17, 2026

14.00-18.841%(-3.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.0000	13.7500	14.0000	-18.841%	10	462	0.000%
2026-09-16	17.2500	17.2500	17.2500	17.2500	0.000%	1	452	-18.841%
2026-09-15	17.2500	17.2500	17.2500	17.2500	-8.000%	1	451	-18.841%
2026-09-14	16.9500	18.8500	16.9500	18.7500	+17.188%	17	452	-25.333%
2026-09-11	15.8500	16.0000	15.8500	16.0000	+15.191%	3	458	-12.500%
2026-09-10	13.8900	13.8900	13.8900	13.8900	+7.674%	5	457	+0.792%
2026-09-09	12.9000	12.9000	12.9000	12.9000	-15.741%	1	452	+8.527%
2026-09-04	15.3100	15.3100	15.3100	15.3100	+24.980%	1	452	-8.556%
2026-09-01	12.2500	13.0000	12.2500	12.2500	-15.225%	7	452	+14.286%
2026-08-31	14.4500	14.4500	14.4500	14.4500	-10.526%	3	455	-3.114%
2026-08-28	16.1500	16.1500	16.1500	16.1500	+8.171%	1	452	-13.313%
2026-08-24	14.9300	14.9300	14.9300	14.9300	-7.440%	1	452	-6.229%
2026-08-21	16.1300	16.1300	16.1300	16.1300	+18.168%	1	452	-13.205%
2026-08-20	13.9500	13.9500	13.6500	13.6500	-11.935%	4	452	+2.564%
2026-08-19	16.8400	16.8400	15.5000	15.5000	-14.127%	2	452	-9.677%
2026-08-18	19.6000	20.0600	17.8500	18.0500	-38.605%	9	452	-22.438%
2026-08-14	27.5000	29.4000	27.5000	29.4000	+68.192%	53	452	-52.381%
2026-08-12	18.0000	18.0000	17.4800	17.4800	-13.679%	2	403	-19.908%
2026-08-10	20.2500	20.2500	20.2500	20.2500	-11.957%	1	403	-30.864%
2026-08-07	23.0000	23.0000	23.0000	23.0000	+17.949%	1	404	-39.130%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-9.722%	1	404	-28.205%
2026-08-04	21.6000	21.6000	21.6000	21.6000	+6.509%	7	404	-35.185%
2026-08-03	16.2500	20.2800	16.2500	20.2800	+31.347%	14	402	-30.966%
2026-07-31	17.9400	17.9400	13.7500	15.4400	-50.113%	18	390	-9.326%
2026-07-30	30.9500	30.9500	30.9500	30.9500	-2.119%	1	391	-54.766%
2026-07-28	31.6200	31.6200	31.6200	31.6200	-0.878%	1	391	-55.724%
2026-07-27	31.9000	31.9000	31.9000	31.9000	+13.321%	4	390	-56.113%
2026-07-22	27.9000	28.1500	27.9000	28.1500	-34.838%	14	393	-50.266%
2026-07-15	43.2000	43.2000	43.2000	43.2000	+2.128%	1	392	-67.593%
2026-07-10	47.1800	47.1800	42.3000	42.3000	-2.647%	3	392	-66.903%
2026-07-09	43.4500	43.4500	43.4500	43.4500	-9.479%	1	392	-67.779%
2026-07-07	48.0000	48.0000	48.0000	48.0000	-3.885%	1	392	-70.833%
2026-07-06	49.3400	49.9400	48.2900	49.9400	+8.494%	16	392	-71.966%
2026-07-01	41.6300	46.0300	41.6300	46.0300	+85.980%	3	392	-69.585%
2026-06-25	24.7500	24.7500	24.7500	24.7500	-4.070%	1	392	-43.434%
2026-06-24	25.8000	25.8000	25.8000	25.8000	-10.261%	1	391	-45.736%
2026-06-23	28.7500	28.7500	28.7500	28.7500	+10.577%	1	391	-51.304%
2026-06-12	26.8800	26.8800	26.0000	26.0000	-29.635%	5	394	-46.154%
2026-06-04	37.1000	37.4000	36.9000	36.9500	+23.167%	32	394	-62.111%
2026-06-02	32.0000	32.0000	30.0000	30.0000	-16.551%	11	383	-53.333%
2026-06-01	34.6700	37.5000	34.6700	35.9500	+6.613%	7	383	-61.057%
2026-05-29	33.0000	33.7200	33.0000	33.7200	+43.489%	3	381	-58.482%
2026-05-28	23.5000	23.5000	23.5000	23.5000	-4.858%	1	379	-40.426%
2026-05-27	24.8300	24.8300	24.7000	24.7000	+32.796%	5	379	-43.320%
2026-05-22	18.1900	18.6500	18.1900	18.6000	-16.027%	5	375	-24.731%
2026-05-21	22.1500	22.1500	22.1500	22.1500	+10.750%	1	375	-36.795%
2026-05-20	20.4500	20.4500	19.0000	20.0000	-12.088%	5	375	-30.000%
2026-05-19	24.9800	24.9800	22.7500	22.7500	-9.722%	3	375	-38.462%
2026-05-18	25.2000	25.3500	25.2000	25.2000	+5.439%	51	375	-44.444%
2026-05-15	23.9000	23.9000	23.9000	23.9000	+9.382%	1	375	-41.423%
2026-05-13	21.8500	21.8500	21.8500	21.8500	-24.914%	1	374	-35.927%
2026-05-06	29.1000	29.1000	29.1000	29.1000	-13.650%	1	375	-51.890%
2026-05-04	33.7000	33.7000	33.7000	33.7000	+5.313%	2	374	-58.457%
2026-05-01	32.0000	32.0000	32.0000	32.0000	+14.695%	1	374	-56.250%
2026-04-27	27.9500	27.9500	27.9000	27.9000	-1.134%	2	374	-49.821%
2026-04-15	28.2200	28.2200	28.2200	28.2200	+31.256%	4	374	-50.390%
2026-04-13	21.5000	21.5000	21.5000	21.5000	+30.303%	1	370	-34.884%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-23.928%	1	370	-15.152%
2026-03-25	21.6900	21.6900	21.6900	21.6900	+3.286%	29	370	-35.454%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-3.092%	1	370	-33.333%
2026-03-19	21.6700	21.6700	21.6700	21.6700	-6.595%	1	369	-35.395%
2026-03-18	23.2000	23.2000	23.2000	23.2000	-7.200%	1	370	-39.655%
2026-03-17	25.0000	25.0000	25.0000	25.0000	+14.416%	3	369	-44.000%
2026-03-16	21.8500	21.8500	21.8500	21.8500	+3.066%	1	369	-35.927%
2026-03-13	21.2000	21.2000	21.2000	21.2000	-2.752%	2	395	-33.962%
2026-03-11	21.8000	21.8000	21.8000	21.8000	-5.464%	2	395	-35.780%
2026-03-10	23.0600	23.0600	23.0600	23.0600	+4.628%	1	395	-39.289%
2026-03-09	22.0400	22.0400	22.0400	22.0400	-8.013%	1	396	-36.479%
2026-03-06	23.9600	23.9600	23.9600	23.9600	-4.542%	1	395	-41.569%
2026-03-05	25.1000	25.1000	25.1000	25.1000	-5.957%	3	394	-44.223%
2026-02-18	26.7700	26.9700	26.6900	26.6900	+9.430%	3	394	-47.546%
2026-02-13	22.8600	24.3900	22.8600	24.3900	-5.282%	2	394	-42.599%
2026-02-09	25.3200	25.7500	25.3200	25.7500	-21.350%	11	394	-45.631%
2026-02-06	32.7400	32.7400	32.7400	32.7400	+8.411%	2	384	-57.239%
2026-02-05	30.2000	30.2000	30.2000	30.2000	+6.338%	1	384	-53.642%
2026-02-04	28.4000	28.4000	28.4000	28.4000	-20.626%	8	385	-50.704%
2026-02-03	38.3600	38.3600	35.7800	35.7800	-30.927%	3	390	-60.872%
2026-01-27	50.7000	51.8000	50.7000	51.8000	-14.025%	2	390	-72.973%
2026-01-22	59.5000	60.2500	59.5000	60.2500	-15.141%	3	390	-76.763%
2026-01-20	69.4500	71.0000	69.4500	71.0000	-6.824%	4	391	-80.282%
2026-01-16	73.1000	76.2000	71.0500	76.2000	+7.038%	15	391	-81.627%
2026-01-15	74.7500	76.0300	71.1900	71.1900	-24.810%	61	391	-80.334%
2026-01-13	88.3000	94.6800	88.3000	94.6800	+13.607%	7	423	-85.213%
2026-01-12	83.7500	83.7500	83.3400	83.3400	-1.953%	5	421	-83.201%
2026-01-09	97.0000	97.0000	79.5000	85.0000	+5.590%	3	422	-83.529%
2026-01-02	80.5000	80.5000	80.5000	80.5000	+8.199%	2	421	-82.609%
2025-12-31	74.4000	74.4000	74.4000	74.4000	-4.432%	1	419	-81.183%
2025-12-29	77.8500	77.8500	77.8500	77.8500	+5.918%	1	419	-82.017%
2025-12-24	73.5000	73.5000	73.5000	73.5000	-0.635%	1	420	-80.952%
2025-12-23	77.0000	77.0000	73.9700	73.9700	-14.653%	2	420	-81.073%
2025-12-18	86.6700	86.6700	86.6700	86.6700	+14.115%	3	419	-83.847%
2025-12-12	74.6700	76.1200	74.6700	75.9500	-8.494%	3	422	-81.567%
2025-12-09	80.5000	83.0000	80.5000	83.0000	+5.450%	5	421	-83.133%
2025-12-08	78.7100	78.7100	78.7100	78.7100	+4.947%	4	421	-82.213%
2025-12-03	75.0000	75.0000	75.0000	75.0000	-5.027%	2	421	-81.333%
2025-12-02	78.9700	78.9700	78.9700	78.9700	+4.292%	2	423	-82.272%
2025-12-01	73.1000	75.7200	72.9500	75.7200	+16.582%	25	422	-81.511%
2025-11-26	64.9500	64.9500	64.9500	64.9500	+30.948%	1	422	-78.445%
2025-11-20	49.5000	49.6000	49.5000	49.6000	-5.434%	8	422	-71.774%
2025-11-17	53.5300	53.5300	52.1000	52.4500	-15.675%	9	424	-73.308%
2025-11-10	62.2000	62.2000	62.2000	62.2000	+12.518%	3	428	-77.492%
2025-11-07	48.5300	55.2800	48.5300	55.2800	-16.179%	15	428	-74.674%
2025-10-31	74.2400	78.7500	65.9500	65.9500	+9.917%	12	428	-78.772%
2025-10-30	60.0000	60.0000	60.0000	60.0000	-11.334%	1	425	-76.667%
2025-10-29	67.6700	67.6700	67.6700	67.6700	-1.067%	1	425	-79.311%
2025-10-28	70.8800	70.8800	68.4000	68.4000	-4.868%	40	425	-79.532%
2025-10-27	71.9000	71.9000	71.9000	71.9000	+17.522%	1	447	-80.529%
2025-10-23	61.1800	61.1800	61.1800	61.1800	+10.334%	1	447	-77.117%
2025-10-22	58.0000	58.0000	55.4500	55.4500	-1.422%	6	446	-74.752%
2025-10-17	56.2500	56.2500	56.2500	56.2500	-7.817%	3	446	-75.111%
2025-10-16	61.0200	61.0200	61.0200	61.0200	-1.660%	1	443	-77.057%
2025-10-13	60.9800	62.5000	60.9800	62.0500	-4.421%	33	443	-77.438%
2025-10-10	64.9200	64.9200	64.9200	64.9200	-3.321%	1	474	-78.435%
2025-10-09	62.0000	67.1500	62.0000	67.1500	+11.917%	5	474	-79.151%
2025-10-08	60.0000	60.0000	60.0000	60.0000	-7.692%	1	472	-76.667%
2025-10-07	65.0000	65.0000	65.0000	65.0000	+2.767%	3	469	-78.462%
2025-10-06	63.2500	63.2500	63.2500	63.2500	-2.286%	1	469	-77.866%
2025-10-03	64.8500	67.1000	64.7300	64.7300	+6.551%	14	469	-78.372%
2025-10-02	65.0000	65.0000	60.7500	60.7500	-3.953%	28	470	-76.955%
2025-10-01	68.9000	70.2200	63.2500	63.2500	-18.723%	45	472	-77.866%
2025-09-30	78.0000	78.0000	77.8200	77.8200	-10.222%	2	443	-82.010%
2025-09-29	86.6800	86.6800	86.6800	86.6800	+3.190%	22	443	-83.849%
2025-09-24	87.5100	87.5100	84.0000	84.0000	-2.530%	2	443	-83.333%
2025-09-23	93.0800	93.0800	86.1800	86.1800	-15.609%	117	443	-83.755%
2025-09-19	102.1200	102.1200	102.1200	102.1200	-13.939%	2	505	-86.291%
2025-09-18	117.6700	118.7300	116.4000	118.6600	+12.688%	20	505	-88.202%
2025-09-16	105.3000	105.3000	105.3000	105.3000	+0.124%	1	505	-86.705%
2025-09-15	105.5500	105.5500	105.1700	105.1700	+2.345%	35	505	-86.688%
2025-09-11	102.7600	102.7600	102.7600	102.7600	+1.712%	1	535	-86.376%
2025-09-10	93.4000	101.0300	92.2800	101.0300	+25.503%	74	535	-86.143%
2025-09-09	82.4300	82.4300	80.5000	80.5000	+1.783%	3	536	-82.609%
2025-09-08	88.6300	88.8800	79.0900	79.0900	-4.596%	3	536	-82.299%
2025-09-05	83.4100	83.4100	82.9000	82.9000	+2.131%	3	535	-83.112%
2025-09-04	81.1700	81.1700	81.1700	81.1700	-2.205%	4	535	-82.752%
2025-09-03	85.4500	85.4500	82.2600	83.0000	+14.420%	53	535	-83.133%
2025-09-02	72.7400	72.7400	72.5400	72.5400	-4.990%	2	535	-80.700%
2025-08-28	68.6500	76.3500	68.6500	76.3500	+3.736%	4	536	-81.663%
2025-08-22	77.0000	77.0000	73.6000	73.6000	+1.447%	2	537	-80.978%
2025-08-21	71.8600	72.5500	71.8600	72.5500	+0.764%	11	537	-80.703%
2025-08-20	65.3100	72.0000	65.3100	72.0000	-9.627%	3	527	-80.556%
2025-08-19	78.7000	80.1000	78.1900	79.6700	-11.986%	5	527	-82.428%
2025-08-15	89.8700	92.0500	89.7500	90.5200	+2.630%	8	529	-84.534%
2025-08-14	87.1300	89.2800	86.8400	88.2000	+6.522%	33	529	-84.127%
2025-08-13	80.8300	83.2700	80.8300	82.8000	+5.707%	11	517	-83.092%
2025-08-12	74.7500	78.3300	74.7500	78.3300	+7.023%	103	522	-82.127%
2025-08-11	72.9100	73.9000	72.0000	73.1900	+4.037%	22	431	-80.872%
2025-08-08	70.6800	70.6800	70.3500	70.3500	+9.750%	8	433	-80.100%
2025-08-07	64.1000	64.1000	64.1000	64.1000	+3.387%	4	425	-78.159%
2025-08-06	63.1800	63.1800	62.0000	62.0000	-1.587%	3	421	-77.419%
2025-08-05	63.0000	63.0000	63.0000	63.0000	+12.903%	1	421	-77.778%
2025-08-04	56.5500	56.5500	55.8000	55.8000	+6.185%	2	420	-74.910%
2025-08-01	47.6100	54.4800	47.6000	52.5500	+45.367%	17	420	-73.359%
2025-07-31	35.4500	36.1500	35.4500	36.1500	+14.218%	113	415	-61.272%
2025-07-25	31.5500	31.7500	31.4500	31.6500	-0.784%	4	415	-55.766%
2025-07-24	31.6000	32.1600	31.4700	31.9000	+3.404%	104	415	-56.113%
2025-07-22	31.0000	31.0000	30.8500	30.8500	+6.014%	2	415	-54.619%
2025-07-18	29.1000	29.1000	29.1000	29.1000	-3.000%	5	415	-51.890%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-9.366%	5	420	-53.333%
2025-07-11	33.1000	33.1000	33.1000	33.1000	+3.664%	5	425	-57.704%
2025-07-10	32.5000	33.7000	31.9300	31.9300	-8.379%	200	430	-56.154%
2025-07-08	34.8500	34.8500	34.8500	34.8500	-8.289%	5	240	-59.828%
2025-07-07	38.0000	38.0000	38.0000	38.0000	+1.010%	5	245	-63.158%
2025-07-01	37.6200	37.6200	37.6200	37.6200	-0.080%	2	250	-62.786%
2025-06-30	37.4800	37.6500	37.4700	37.6500	+14.438%	120	250	-62.815%
2025-06-24	33.6200	33.6200	32.9000	32.9000	+9.667%	11	130	-57.447%
2025-06-17	30.0000	30.0000	30.0000	30.0000	+36.488%	1	130	-53.333%
2025-06-11	21.9800	21.9800	21.9800	21.9800	-1.875%	3	130	-36.306%
2025-06-04	21.6000	22.7500	21.6000	22.4000	+6.111%	3	130	-37.500%
2025-06-03	21.1100	21.1100	21.1100	21.1100	+34.032%	1	130	-33.681%
2025-05-27	15.7500	15.7500	15.7500	15.7500	+8.247%	10	130	-11.111%
2025-05-21	14.5500	14.5500	14.5500	14.5500	-23.822%	1	130	-3.780%
2025-05-19	19.1000	19.1000	19.1000	19.1000	-9.906%	1	129	-26.702%
2025-05-16	21.2000	21.2000	21.2000	21.2000	-15.200%	4	129	-33.962%
2025-05-14	26.0000	26.0000	25.0000	25.0000	+42.045%	2	129	-44.000%
2025-05-07	17.6000	17.6000	17.6000	17.6000	-20.000%	1	129	-20.455%
2025-05-05	20.9600	22.0000	20.9600	22.0000	-5.376%	3	129	-36.364%
2025-05-02	23.2500	23.2500	23.2500	23.2500	-2.597%	2	128	-39.785%
2025-05-01	23.8700	23.8700	23.8700	23.8700	+94.065%	1	129	-41.349%
2025-04-16	12.3000	12.3000	12.3000	12.3000	-10.022%	1	128	+13.821%
2025-04-15	15.0000	15.5000	13.4800	13.6700	-13.041%	5	129	+2.414%
2025-04-14	15.7200	15.7200	15.7200	15.7200	-6.982%	2	130	-10.941%
2025-04-10	16.9000	16.9000	16.9000	16.9000	-3.429%	3	128	-17.160%
2025-04-09	13.0000	17.5000	13.0000	17.5000	+32.576%	4	131	-20.000%
2025-04-08	13.2000	13.2000	13.2000	13.2000	-2.222%	1	127	+6.061%
2025-04-07	13.5000	13.5000	13.5000	13.5000	-10.120%	1	128	+3.704%
2025-04-04	14.4700	15.1400	14.4700	15.0200	-22.776%	106	127	-6.791%
2025-03-28	21.5000	21.5000	19.4500	19.4500	-14.128%	4	78	-28.021%
2025-03-27	22.6500	22.6500	22.6500	22.6500	-12.548%	2	80	-38.190%
2025-03-25	26.6500	26.6500	25.9000	25.9000	-12.648%	4	80	-45.946%
2025-03-14	28.7700	29.6500	28.7700	29.6500	0.000%	4	83	-52.782%
2025-03-12	29.6500	29.6500	29.6500	29.6500	+33.258%	1	83	-52.782%
2025-03-11	22.2500	22.2500	22.2500	22.2500	-3.261%	1	83	-37.079%
2025-03-10	23.0000	23.0000	23.0000	23.0000	-51.802%	1	84	-39.130%
2025-03-05	47.7200	47.7200	47.7200	47.7200	+14.988%	1	83	-70.662%
2025-03-04	41.5000	41.5000	41.5000	41.5000	-5.143%	2	83	-66.265%
2025-02-25	44.0000	44.0000	43.7500	43.7500	-10.714%	75	81	-68.000%
2025-02-21	49.0000	49.0000	49.0000	49.0000	-28.779%	2	7	-71.429%
2025-02-14	70.7500	70.7500	68.8000	68.8000	-8.328%	4	5	-79.651%
2025-02-13	71.1900	75.0500	71.1900	75.0500	-11.602%	2	5	-81.346%
2025-02-11	84.5900	84.9000	84.5900	84.9000	+4.467%	2	5	-83.510%
2025-02-04	81.2700	81.2700	81.2700	81.2700	+15.097%	1	4	-82.773%
2025-01-31	73.9000	73.9000	70.6100	70.6100	-4.258%	4	4	-80.173%
2025-01-29	73.7500	73.7500	73.7500	73.7500	+19.337%	1	4	-81.017%
2025-01-21	61.8000	61.8000	61.8000	61.8000	+13.561%	3	3	-77.346%
2025-01-16	54.4200	54.4200	54.4200	54.4200	0.000%	3	3	-74.274%

.dark-mode .RGKdkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGKdkW{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617C240RDDT Jun 17 2027 240.00 Call (RDDT270617C00240000)option OPRA

RDDT20270617C240
RDDT Jun 17 2027 240.00 Call (RDDT270617C00240000)
option OPRA