Dark

RDDT20270617C320
RDDT Jun 17 2027 320.00 Call (RDDT270617C00320000)
option OPRA

EOD

Aug 3, 2026

10.00+45.349%(+3.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.6500	10.0000	9.6500	10.0000	+45.349%	2	874	0.000%
2026-07-31	7.2700	7.2700	6.7900	6.8800	-58.176%	3	874	+45.349%
2026-07-27	16.4500	16.4500	16.4500	16.4500	+2.813%	1	874	-39.210%
2026-07-22	16.0000	16.0000	16.0000	16.0000	-39.417%	1	874	-37.500%
2026-07-13	26.4100	26.4100	26.4100	26.4100	-9.182%	1	874	-62.136%
2026-07-07	29.6000	29.6000	29.0800	29.0800	-0.581%	2	875	-65.612%
2026-07-06	27.3700	29.2500	27.3700	29.2500	+103.125%	3	874	-65.812%
2026-06-26	14.4000	14.4000	14.4000	14.4000	-24.091%	1	872	-30.556%
2026-06-05	18.9700	18.9700	18.9700	18.9700	+89.700%	1	871	-47.285%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-28.264%	2	870	0.000%
2026-05-08	13.9400	13.9400	13.9400	13.9400	-22.770%	1	870	-28.264%
2026-05-05	18.2500	18.2500	18.0500	18.0500	+7.697%	2	869	-44.598%
2026-05-01	16.7600	16.7600	16.7600	16.7600	+36.039%	1	868	-40.334%
2026-04-28	12.3200	12.3200	12.3200	12.3200	-15.326%	1	868	-18.831%
2026-04-23	15.9000	15.9000	14.5500	14.5500	-21.563%	5	868	-31.271%
2026-04-20	18.7500	18.7500	18.5500	18.5500	+2.656%	2	869	-46.092%
2026-04-17	18.0700	18.0700	18.0700	18.0700	+64.273%	1	869	-44.660%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-12.000%	1	869	-9.091%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-13.194%	200	869	-20.000%
2026-03-03	14.4000	14.4000	14.4000	14.4000	0.000%	1	1,042	-30.556%
2026-03-02	14.4000	14.4000	14.4000	14.4000	-9.434%	1	1,041	-30.556%
2026-02-11	16.0000	16.0000	15.9000	15.9000	-11.667%	203	1,042	-37.107%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+18.655%	1	894	-44.444%
2026-02-06	15.1700	15.1700	15.1700	15.1700	-24.150%	1	894	-34.080%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-16.667%	7	894	-50.000%
2026-02-03	24.0000	24.0000	24.0000	24.0000	-14.286%	2	887	-58.333%
2026-02-02	28.0000	28.0000	28.0000	28.0000	-16.168%	3	887	-64.286%
2026-01-28	33.4000	33.4000	33.4000	33.4000	-24.944%	3	885	-70.060%
2026-01-21	44.5000	44.5000	44.5000	44.5000	-13.272%	1	888	-77.528%
2026-01-15	54.9500	54.9500	51.3100	51.3100	-19.324%	34	889	-80.511%
2026-01-14	62.5000	63.6000	62.5000	63.6000	-1.563%	60	892	-84.277%
2026-01-13	64.6100	64.6100	64.6100	64.6100	+4.109%	30	868	-84.523%
2026-01-12	62.0600	62.0600	62.0600	62.0600	-6.957%	1	838	-83.887%
2026-01-07	66.7000	66.7000	66.7000	66.7000	+9.632%	2	837	-85.007%
2026-01-06	60.8400	60.8400	60.8400	60.8400	+6.271%	1	839	-83.563%
2026-01-02	57.2500	57.2500	57.2500	57.2500	+11.057%	1	840	-82.533%
2025-12-31	51.5500	51.5500	51.5500	51.5500	+5.204%	1	839	-80.601%
2025-12-26	49.0000	49.0000	49.0000	49.0000	-6.130%	1	839	-79.592%
2025-12-12	53.8400	53.8400	52.2000	52.2000	-7.512%	5	839	-80.843%
2025-12-11	56.4400	56.4400	56.4400	56.4400	-5.933%	1	839	-82.282%
2025-12-10	60.0000	60.0000	60.0000	60.0000	+21.212%	1	839	-83.333%
2025-11-28	49.5000	49.5000	49.5000	49.5000	+33.603%	10	838	-79.798%
2025-11-24	37.0500	37.0500	37.0500	37.0500	+7.391%	1	838	-73.009%
2025-11-20	34.5000	34.5000	34.5000	34.5000	+1.441%	1	839	-71.014%
2025-11-18	33.8600	34.0100	33.8600	34.0100	-10.216%	2	839	-70.597%
2025-11-17	37.8800	37.8800	37.8800	37.8800	-5.371%	1	840	-73.601%
2025-11-14	40.0300	40.0300	40.0300	40.0300	+6.747%	1	841	-75.019%
2025-11-13	37.5000	37.5000	37.5000	37.5000	-14.773%	4	841	-73.333%
2025-11-10	44.0000	44.0000	44.0000	44.0000	+39.683%	1	841	-77.273%
2025-11-07	31.5000	31.5000	31.5000	31.5000	-21.642%	1	841	-68.254%
2025-11-05	35.3000	40.2000	35.3000	40.2000	+9.836%	4	841	-75.124%
2025-11-04	37.9000	37.9000	36.6000	36.6000	-33.455%	2	843	-72.678%
2025-10-31	55.0000	55.0000	55.0000	55.0000	+36.240%	1	844	-81.818%
2025-10-30	40.3700	40.3700	40.3700	40.3700	-14.106%	1	845	-75.229%
2025-10-29	45.1000	47.0000	45.1000	47.0000	+11.243%	2	845	-78.723%
2025-10-23	42.2500	42.2500	42.2500	42.2500	+6.908%	1	844	-76.331%
2025-10-22	39.5200	39.5200	39.5200	39.5200	-9.358%	2	844	-74.696%
2025-10-20	43.6000	43.6000	43.6000	43.6000	+1.395%	2	842	-77.064%
2025-10-13	43.0400	43.3200	43.0000	43.0000	+5.651%	43	844	-76.744%
2025-10-08	40.2400	40.7000	40.2400	40.7000	-6.437%	4	847	-75.430%
2025-10-07	45.0000	45.0000	43.5000	43.5000	-4.016%	4	849	-77.011%
2025-10-03	47.0000	47.0000	45.3200	45.3200	+3.000%	3	849	-77.935%
2025-10-02	44.1500	44.2000	44.0000	44.0000	+0.342%	10	848	-77.273%
2025-10-01	45.3100	47.1100	43.8500	43.8500	-19.215%	28	847	-77.195%
2025-09-30	55.0000	55.0000	54.2800	54.2800	-9.200%	2	848	-81.577%
2025-09-25	59.7800	59.7800	59.7800	59.7800	-10.776%	1	850	-83.272%
2025-09-23	68.0000	68.0000	67.0000	67.0000	-11.164%	3	850	-85.075%
2025-09-22	74.6500	75.4200	74.6500	75.4200	+1.919%	3	850	-86.741%
2025-09-19	74.0000	74.0000	74.0000	74.0000	-16.854%	10	849	-86.486%
2025-09-18	87.8000	89.5000	87.2200	89.0000	+13.304%	39	839	-88.764%
2025-09-16	78.4600	78.5500	78.4600	78.5500	+13.956%	11	862	-87.269%
2025-09-12	76.1500	76.1500	68.9300	68.9300	-8.459%	2	862	-85.493%
2025-09-11	72.9200	77.6700	72.9200	75.3000	+2.589%	35	862	-86.720%
2025-09-10	67.5000	74.5000	67.5000	73.4000	+45.203%	68	843	-86.376%
2025-09-03	56.2000	56.2000	50.5500	50.5500	+3.100%	6	899	-80.218%
2025-09-02	49.0300	49.0300	49.0300	49.0300	-5.893%	6	900	-79.604%
2025-08-29	52.0000	52.1000	52.0000	52.1000	+15.752%	7	913	-80.806%
2025-08-27	45.0100	45.0100	45.0100	45.0100	-10.783%	2	913	-77.783%
2025-08-22	50.4500	50.4500	50.4500	50.4500	-0.884%	1	913	-80.178%
2025-08-21	51.0000	51.0000	50.7700	50.9000	+3.308%	4	913	-80.354%
2025-08-20	50.0000	50.0000	48.5100	49.2700	-11.449%	11	910	-79.704%
2025-08-19	55.6400	55.6400	55.6400	55.6400	-8.936%	2	911	-82.027%
2025-08-18	67.2000	67.2000	60.0500	61.1000	-6.216%	13	913	-83.633%
2025-08-15	63.7900	65.1500	63.7900	65.1500	+4.659%	17	917	-84.651%
2025-08-14	61.3400	63.7200	61.3400	62.2500	+6.940%	54	916	-83.936%
2025-08-13	53.0000	58.2100	53.0000	58.2100	+12.919%	17	868	-82.821%
2025-08-12	54.1700	54.4700	51.5500	51.5500	+1.677%	7	867	-80.601%
2025-08-11	48.5000	51.6200	48.5000	50.7000	+4.752%	27	870	-80.276%
2025-08-08	48.0900	48.4000	48.0900	48.4000	+7.556%	2	865	-79.339%
2025-08-07	45.0000	45.0000	43.2300	45.0000	+1.764%	21	863	-77.778%
2025-08-06	43.0000	44.2200	43.0000	44.2200	+7.487%	5	863	-77.386%
2025-08-05	41.3300	42.7500	41.1400	41.1400	+4.178%	9	862	-75.693%
2025-08-04	37.7000	39.4900	36.9000	39.4900	+16.318%	85	863	-74.677%
2025-08-01	31.3300	35.6300	29.0000	33.9500	+47.609%	118	861	-70.545%
2025-07-31	22.4000	23.0000	22.4000	23.0000	+21.053%	3	883	-56.522%
2025-07-30	18.5000	19.3000	18.4700	19.0000	+4.683%	7	881	-47.368%
2025-07-29	18.5000	18.5000	17.3500	18.1500	-9.567%	7	880	-44.904%
2025-07-28	19.1000	20.0700	19.1000	20.0700	+6.983%	3	881	-50.174%
2025-07-25	19.8600	20.6500	18.7600	18.7600	-1.107%	7	881	-46.695%
2025-07-24	18.0000	19.1700	18.0000	18.9700	-2.418%	4	880	-47.285%
2025-07-23	19.2700	19.5200	18.9900	19.4400	+2.316%	69	881	-48.560%
2025-07-22	18.6000	19.4900	18.6000	19.0000	-6.863%	4	917	-47.368%
2025-07-21	20.4000	20.4000	20.4000	20.4000	-6.422%	1	919	-50.980%
2025-07-18	18.0500	21.8000	18.0000	21.8000	+14.017%	10	919	-54.128%
2025-07-17	19.5000	19.5000	19.1200	19.1200	-6.732%	2	923	-47.699%
2025-07-16	20.0000	20.5000	19.8000	20.5000	-6.818%	4	924	-51.220%
2025-07-15	21.6000	22.1900	21.6000	22.0000	-4.056%	3	923	-54.545%
2025-07-14	22.6700	22.9500	22.1500	22.9300	+6.900%	31	922	-56.389%
2025-07-11	21.4500	21.4500	21.4500	21.4500	+2.533%	5	923	-53.380%
2025-07-10	21.2400	21.8000	20.9200	20.9200	-4.909%	5	923	-52.199%
2025-07-09	22.5500	22.5500	22.0000	22.0000	-2.222%	2	921	-54.545%
2025-07-08	23.1000	24.3500	22.5000	22.5000	-21.080%	506	919	-55.556%
2025-07-02	29.0000	30.6200	28.4500	28.5100	+12.554%	15	491	-64.925%
2025-07-01	27.0000	27.0000	25.3300	25.3300	-4.667%	6	493	-60.521%
2025-06-30	24.1000	26.5700	24.1000	26.5700	+17.827%	3	493	-62.364%
2025-06-27	22.0000	23.0000	22.0000	22.5500	-5.252%	7	494	-55.654%
2025-06-26	21.5000	23.8000	21.5000	23.8000	+4.615%	4	494	-57.983%
2025-06-25	25.5000	27.2100	22.7500	22.7500	+3.409%	5	496	-56.044%
2025-06-24	21.5000	23.0000	21.3000	22.0000	+7.317%	4	497	-54.545%
2025-06-23	21.0000	21.0000	20.5000	20.5000	-9.612%	3	500	-51.220%
2025-06-20	23.6000	23.6000	22.6000	22.6800	+5.488%	14	499	-55.908%
2025-06-18	23.6700	23.6700	21.5000	21.5000	+6.016%	2	499	-53.488%
2025-06-17	21.3800	23.9400	19.5000	20.2800	+20.714%	23	499	-50.690%
2025-06-16	16.8000	16.8000	16.8000	16.8000	+18.310%	1	503	-40.476%
2025-06-12	12.6600	14.2000	12.5000	14.2000	+1.429%	5	503	-29.577%
2025-06-11	14.0000	14.0000	14.0000	14.0000	-1.754%	1	502	-28.571%
2025-06-09	15.8100	15.8100	14.2500	14.2500	-4.682%	20	501	-29.825%
2025-06-06	14.3000	14.9500	14.3000	14.9500	+15.000%	38	516	-33.110%
2025-06-05	13.6500	14.4000	13.0000	13.0000	-12.221%	22	504	-23.077%
2025-06-04	14.0000	14.8100	14.0000	14.8100	+15.074%	3	506	-32.478%
2025-06-03	12.8700	12.8700	12.8700	12.8700	+2.305%	2	505	-22.300%
2025-05-30	12.2700	12.7000	11.4600	12.5800	+4.398%	56	505	-20.509%
2025-05-29	11.5000	13.2000	11.5000	12.0500	+10.046%	32	494	-17.012%
2025-05-28	11.1500	11.1500	10.9500	10.9500	+5.288%	4	493	-8.676%
2025-05-27	9.6900	10.4000	9.6900	10.4000	+4.523%	2	489	-3.846%
2025-05-23	9.8500	10.0300	9.8500	9.9500	+3.216%	18	487	+0.503%
2025-05-22	9.4700	9.6400	9.2900	9.6400	+9.545%	3	487	+3.734%
2025-05-21	10.2000	10.2000	8.8000	8.8000	-18.519%	38	487	+13.636%
2025-05-20	11.5000	11.5000	10.8000	10.8000	-7.692%	4	477	-7.407%
2025-05-19	12.0000	12.0000	11.7000	11.7000	-14.286%	2	476	-14.530%
2025-05-16	13.6500	13.6500	13.6500	13.6500	-1.444%	2	474	-26.740%
2025-05-15	14.0000	14.0000	13.8500	13.8500	-18.289%	4	474	-27.798%
2025-05-14	11.7400	17.0000	11.7400	16.9500	+41.250%	21	470	-41.003%
2025-05-13	12.1000	12.8900	12.0000	12.0000	+4.348%	7	469	-16.667%
2025-05-12	13.0300	13.0300	11.5000	11.5000	+0.966%	6	472	-13.043%
2025-05-09	11.6200	11.6200	10.6600	11.3900	+5.953%	8	469	-12.204%
2025-05-07	10.7500	10.7500	10.7500	10.7500	-8.898%	1	468	-6.977%
2025-05-06	12.6900	12.6900	11.4900	11.8000	-14.182%	8	468	-15.254%
2025-05-05	12.6600	13.7500	12.6600	13.7500	+2.230%	8	470	-27.273%
2025-05-02	13.9300	15.0800	13.4000	13.4500	-13.505%	34	475	-25.651%
2025-05-01	16.2500	16.2500	15.4900	15.5500	+26.939%	4	470	-35.691%
2025-04-30	13.3900	13.4300	12.2500	12.2500	-18.333%	4	470	-18.367%
2025-04-28	15.0000	15.0000	15.0000	15.0000	+3.591%	1	470	-33.333%
2025-04-25	12.9000	14.4800	12.5000	14.4800	+13.569%	18	471	-30.939%
2025-04-24	11.5300	12.7500	11.5300	12.7500	+18.056%	8	473	-21.569%
2025-04-23	12.5000	12.8000	10.8000	10.8000	+20.133%	3	474	-7.407%
2025-04-15	8.9900	8.9900	8.9900	8.9900	-10.990%	1	477	+11.235%
2025-04-14	10.0000	10.2200	10.0000	10.1000	-12.856%	6	477	-0.990%
2025-04-11	11.7800	11.7800	11.5900	11.5900	+3.298%	4	476	-13.719%
2025-04-10	11.2200	11.2200	11.2200	11.2200	-6.109%	1	476	-10.873%
2025-04-09	9.0200	11.9500	7.7200	11.9500	+46.806%	35	476	-16.318%
2025-04-08	8.3900	8.3900	8.1400	8.1400	-20.585%	2	479	+22.850%
2025-04-07	8.5000	10.6000	8.1000	10.2500	+17.952%	77	480	-2.439%
2025-04-04	8.6500	9.1400	8.0500	8.6900	-15.795%	56	407	+15.075%
2025-04-03	10.9000	10.9000	10.0000	10.3200	-21.818%	6	404	-3.101%
2025-04-02	14.3000	14.6500	13.2000	13.2000	-6.516%	14	402	-24.242%
2025-04-01	14.2000	14.3000	13.9000	14.1200	+13.232%	43	391	-29.178%
2025-03-31	11.5000	12.7500	11.5000	12.4700	-1.423%	6	350	-19.808%
2025-03-28	14.0000	14.0000	12.6500	12.6500	-18.387%	154	346	-20.949%
2025-03-27	16.0000	16.9000	15.4500	15.5000	-8.824%	6	344	-35.484%
2025-03-26	17.0000	17.6000	16.6000	17.0000	-5.556%	10	343	-41.176%
2025-03-24	18.6000	18.6000	18.0000	18.0000	+9.756%	2	343	-44.444%
2025-03-21	16.4000	16.4000	16.4000	16.4000	+17.986%	2	344	-39.024%
2025-03-20	13.1100	14.4500	13.1100	13.9000	-7.333%	40	343	-28.058%
2025-03-19	13.6000	15.0000	13.6000	15.0000	+4.167%	8	343	-33.333%
2025-03-18	17.9600	17.9600	14.2000	14.4000	-38.356%	6	350	-30.556%
2025-03-17	18.2000	23.3600	18.2000	23.3600	+18.820%	3	347	-57.192%
2025-03-14	19.0000	20.0400	19.0000	19.6600	-3.863%	18	345	-49.135%
2025-03-13	20.4500	20.4500	20.4500	20.4500	-5.543%	1	351	-51.100%
2025-03-12	22.0500	22.0500	21.6500	21.6500	+13.947%	3	351	-53.811%
2025-03-11	15.9000	19.4000	15.9000	19.0000	+35.714%	28	354	-47.368%
2025-03-10	15.5000	18.8500	13.3000	14.0000	-37.500%	900	342	-28.571%
2025-03-07	23.7800	23.7800	21.0000	22.4000	-24.196%	274	906	-55.357%
2025-03-06	32.0000	32.0000	29.5500	29.5500	-11.791%	3	779	-66.159%
2025-03-05	33.0500	34.5000	33.0000	33.5000	+4.688%	31	779	-70.149%
2025-03-04	28.8000	32.9200	28.8000	32.0000	-1.538%	152	751	-68.750%
2025-03-03	35.0000	36.0000	31.9000	32.5000	+9.464%	152	674	-69.231%
2025-02-28	29.6900	29.6900	29.6900	29.6900	+1.331%	4	524	-66.319%
2025-02-27	29.3000	29.3000	29.3000	29.3000	-12.798%	1	522	-65.870%
2025-02-26	33.2000	34.7500	33.2000	33.6000	+14.286%	106	522	-70.238%
2025-02-25	32.1500	32.1500	29.1300	29.4000	-9.315%	52	391	-65.986%
2025-02-24	30.6000	32.5000	30.6000	32.4200	-4.647%	58	391	-69.155%
2025-02-21	36.6400	37.3500	34.0000	34.0000	-6.977%	114	364	-70.588%
2025-02-20	37.0400	37.3400	34.9800	36.5500	-16.932%	10	317	-72.640%
2025-02-19	44.7500	45.0000	43.3000	44.0000	+0.917%	105	316	-77.273%
2025-02-18	49.0000	49.3500	43.4600	43.6000	-11.919%	114	212	-77.064%
2025-02-14	52.0500	53.5000	48.7100	49.5000	-10.891%	140	73	-79.798%
2025-02-13	52.5000	59.9200	52.4000	55.5500	-14.538%	49	73	-81.998%
2025-02-12	64.8400	66.5000	63.7100	65.0000	+2.362%	25	68	-84.615%
2025-02-11	62.8000	63.5000	62.8000	63.5000	-5.604%	9	65	-84.252%
2025-02-10	69.5700	69.5700	67.2700	67.2700	-1.074%	5	64	-85.135%
2025-02-07	65.6500	68.3000	64.6800	68.0000	+15.686%	128	63	-85.294%
2025-02-06	58.8000	58.8000	58.7800	58.7800	0.000%	30	0	-82.987%

.dark-mode .Px4J5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px4J5V{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617C320RDDT Jun 17 2027 320.00 Call (RDDT270617C00320000)option OPRA

RDDT20270617C320
RDDT Jun 17 2027 320.00 Call (RDDT270617C00320000)
option OPRA