Dark

RDDT20270617P100
RDDT Jun 17 2027 100.00 Put (RDDT270617P00100000)
option OPRA

EOD

Sep 17, 2026

8.80+6.667%(+0.55)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8000	8.8000	8.7500	8.8000	+6.667%	126	505	0.000%
2026-09-15	8.2500	8.2500	8.2500	8.2500	+6.865%	1	380	+6.667%
2026-09-14	8.4200	8.4200	7.7200	7.7200	-10.023%	26	379	+13.990%
2026-09-11	8.6000	8.9500	8.4800	8.5800	-2.500%	122	382	+2.564%
2026-09-10	9.5000	9.5000	8.7500	8.8000	-12.438%	42	446	0.000%
2026-09-09	10.3500	10.3500	9.8400	10.0500	+5.236%	177	444	-12.438%
2026-09-08	9.5500	9.5500	9.5500	9.5500	+13.690%	1	312	-7.853%
2026-09-03	8.4000	8.4000	8.4000	8.4000	-2.890%	1	311	+4.762%
2026-09-02	8.7500	8.7500	8.6500	8.6500	-12.004%	21	310	+1.734%
2026-08-31	9.7600	9.8300	9.7600	9.8300	+5.472%	5	310	-10.478%
2026-08-28	9.1500	9.3200	9.1500	9.3200	+0.866%	2	309	-5.579%
2026-08-27	9.2400	9.2400	9.2400	9.2400	+0.435%	1	309	-4.762%
2026-08-26	9.0000	9.2000	9.0000	9.2000	+2.222%	14	308	-4.348%
2026-08-25	9.3500	9.3500	9.0000	9.0000	-8.163%	17	318	-2.222%
2026-08-21	10.0000	10.0000	9.8000	9.8000	-8.411%	9	306	-10.204%
2026-08-20	10.5500	11.3500	10.5500	10.7000	+7.000%	42	313	-17.757%
2026-08-19	9.8600	10.0000	9.8000	10.0000	+14.286%	13	283	-12.000%
2026-08-18	8.7500	8.7500	8.7500	8.7500	+12.323%	1	275	+0.571%
2026-08-14	7.9800	8.0500	7.7200	7.7900	-24.734%	26	276	+12.965%
2026-08-13	10.7500	10.8000	10.3500	10.3500	-5.046%	4	298	-14.976%
2026-08-11	10.9000	10.9000	10.9000	10.9000	0.000%	1	302	-19.266%
2026-08-10	10.7500	10.9000	10.7500	10.9000	-0.909%	6	303	-19.266%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-10.423%	2	297	-20.000%
2026-08-06	12.2000	12.2800	12.2000	12.2800	+4.156%	3	295	-28.339%
2026-08-04	11.7000	11.7900	11.7000	11.7900	-5.680%	2	296	-25.360%
2026-08-03	13.6900	13.9300	12.5000	12.5000	-16.667%	27	297	-29.600%
2026-07-31	14.1000	15.7000	13.0000	15.0000	+54.639%	55	299	-41.333%
2026-07-29	9.7000	9.7000	9.7000	9.7000	-7.619%	5	285	-9.278%
2026-07-27	10.5000	10.5000	10.5000	10.5000	-14.703%	1	285	-16.190%
2026-07-22	11.8000	12.3100	11.8000	12.3100	+32.508%	2	285	-28.513%
2026-07-16	9.2900	9.2900	9.2900	9.2900	+8.910%	1	284	-5.274%
2026-07-13	8.5700	8.5700	8.5300	8.5300	-11.606%	2	284	+3.165%
2026-07-08	9.6500	9.6500	9.6500	9.6500	+1.579%	20	285	-8.808%
2026-07-06	9.5000	9.5000	9.5000	9.5000	-7.856%	20	305	-7.368%
2026-07-02	10.2000	10.3200	10.2000	10.3100	+1.277%	32	287	-14.646%
2026-07-01	10.1800	10.1800	10.1800	10.1800	-24.871%	1	287	-13.556%
2026-06-26	13.0000	13.5500	12.6000	13.5500	-5.443%	14	288	-35.055%
2026-06-25	14.5000	14.5000	14.3300	14.3300	+5.913%	2	283	-38.590%
2026-06-24	13.5300	13.5300	13.5300	13.5300	+8.240%	1	281	-34.959%
2026-06-23	12.7700	12.7700	12.4000	12.5000	+0.806%	4	280	-29.600%
2026-06-22	12.4000	12.4000	12.4000	12.4000	-0.800%	4	277	-29.032%
2026-06-17	12.5000	12.5000	12.5000	12.5000	+17.925%	10	260	-29.600%
2026-06-15	12.5000	12.5000	10.6000	10.6000	-20.301%	23	260	-16.981%
2026-06-12	13.3000	13.3000	13.3000	13.3000	+3.583%	1	260	-33.835%
2026-06-08	12.9500	12.9500	12.7100	12.8400	+9.932%	30	260	-31.464%
2026-06-04	11.8100	11.8100	11.6800	11.6800	-4.575%	6	230	-24.658%
2026-06-02	12.2400	12.2400	12.2400	12.2400	+7.368%	2	230	-28.105%
2026-06-01	11.5000	11.5000	11.4000	11.4000	-3.390%	3	229	-22.807%
2026-05-29	12.5000	12.5500	11.8000	11.8000	-11.278%	4	229	-25.424%
2026-05-28	13.5000	13.5000	13.3000	13.3000	-18.405%	3	229	-33.835%
2026-05-22	15.1000	16.3000	15.1000	16.3000	+9.469%	3	228	-46.012%
2026-05-21	14.8900	14.8900	14.8900	14.8900	-6.116%	1	228	-40.900%
2026-05-20	14.6000	15.8600	14.6000	15.8600	+14.928%	9	228	-44.515%
2026-05-19	13.8000	13.8000	13.8000	13.8000	-2.885%	1	227	-36.232%
2026-05-12	13.5000	14.2100	13.5000	14.2100	-0.490%	2	227	-38.072%
2026-05-11	13.3000	14.2800	13.3000	14.2800	+8.182%	4	227	-38.375%
2026-05-07	12.9600	13.2000	12.9600	13.2000	+7.579%	12	226	-33.333%
2026-05-05	12.2700	12.2700	12.2700	12.2700	-5.031%	1	229	-28.280%
2026-05-01	13.0500	13.0500	12.9200	12.9200	-23.460%	2	229	-31.889%
2026-04-30	17.1800	17.1800	16.7200	16.8800	+17.713%	7	229	-47.867%
2026-04-27	14.3400	14.3400	14.3400	14.3400	+0.844%	1	229	-38.633%
2026-04-21	14.4500	14.4500	14.2200	14.2200	-0.629%	9	236	-38.115%
2026-04-20	14.3000	14.3100	14.3000	14.3100	-9.716%	2	236	-38.505%
2026-04-16	15.8500	15.8500	15.8500	15.8500	-14.232%	1	238	-44.479%
2026-04-13	18.4800	18.4800	18.4800	18.4800	-5.954%	1	239	-52.381%
2026-04-06	19.6500	19.6500	19.6500	19.6500	-17.193%	1	240	-55.216%
2026-03-30	24.2000	24.2000	23.7300	23.7300	-0.711%	5	239	-62.916%
2026-03-27	23.9000	23.9000	23.9000	23.9000	+6.222%	1	240	-63.180%
2026-03-26	20.5000	22.5000	20.5000	22.5000	+13.350%	3	240	-60.889%
2026-03-25	19.8500	19.8500	19.8500	19.8500	+0.506%	3	240	-55.668%
2026-03-24	19.7500	19.7500	19.7500	19.7500	-2.948%	1	243	-55.443%
2026-03-20	20.2000	20.3500	20.2000	20.3500	-4.907%	2	243	-56.757%
2026-03-13	21.4000	21.4000	21.4000	21.4000	0.000%	2	244	-58.879%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+4.697%	2	246	-58.879%
2026-03-06	20.4400	20.4400	20.4400	20.4400	+6.182%	1	246	-56.947%
2026-03-04	19.2500	19.2500	19.2500	19.2500	-2.532%	1	246	-54.286%
2026-02-27	19.7500	19.7500	19.7500	19.7500	+6.183%	1	246	-55.443%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-2.618%	1	246	-52.688%
2026-02-25	19.1000	19.1000	19.1000	19.1000	-5.211%	1	246	-53.927%
2026-02-24	20.6300	20.6700	20.1500	20.1500	+3.333%	8	246	-56.328%
2026-02-20	19.5000	19.5000	19.5000	19.5000	-2.549%	1	244	-54.872%
2026-02-18	19.8500	20.0100	19.8500	20.0100	-5.613%	4	244	-56.022%
2026-02-13	21.2000	21.2000	21.2000	21.2000	-7.625%	10	232	-58.491%
2026-02-12	20.8500	22.9500	20.8500	22.9500	+14.750%	2	232	-61.656%
2026-02-11	20.0000	20.0000	20.0000	20.0000	+3.359%	2	231	-56.000%
2026-02-10	19.9700	19.9700	19.3500	19.3500	-2.025%	2	231	-54.522%
2026-02-05	19.7500	19.7500	19.7500	19.7500	+6.988%	3	231	-55.443%
2026-02-04	18.0800	18.5400	17.9400	18.4600	+17.955%	6	231	-52.329%
2026-02-03	15.6500	15.6500	15.6500	15.6500	+22.745%	5	228	-43.770%
2026-01-28	12.7500	12.7500	12.7500	12.7500	-3.409%	1	228	-30.980%
2026-01-27	11.6800	13.2000	11.6800	13.2000	+31.343%	11	228	-33.333%
2026-01-23	10.0500	10.0500	10.0500	10.0500	+5.789%	1	224	-12.438%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-0.628%	1	223	-7.368%
2026-01-12	9.5600	9.5600	9.5600	9.5600	+15.599%	1	222	-7.950%
2026-01-07	8.2700	8.2700	8.2700	8.2700	-24.818%	2	222	+6.409%
2025-12-08	11.0000	11.0000	11.0000	11.0000	0.000%	1	222	-20.000%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-16.667%	1	222	-20.000%
2025-11-28	13.2000	13.2000	13.2000	13.2000	+1.382%	1	222	-33.333%
2025-11-25	12.9700	13.0200	12.9700	13.0200	-19.877%	2	223	-32.412%
2025-11-21	15.3500	16.2500	15.3500	16.2500	+5.519%	60	224	-45.846%
2025-11-20	15.3000	15.4000	15.3000	15.4000	-1.597%	4	225	-42.857%
2025-11-17	15.7000	15.7000	15.6500	15.6500	+7.192%	2	223	-43.770%
2025-11-12	14.6000	14.6000	14.6000	14.6000	-9.034%	1	222	-39.726%
2025-11-07	17.7000	17.7000	16.0500	16.0500	+8.446%	30	221	-45.171%
2025-11-05	14.8000	14.8000	14.8000	14.8000	-4.516%	1	211	-40.541%
2025-11-04	15.5000	15.5000	15.5000	15.5000	+20.155%	10	212	-43.226%
2025-10-31	12.9000	12.9000	12.9000	12.9000	-15.465%	17	212	-31.783%
2025-10-30	15.2600	15.2600	15.2600	15.2600	+10.982%	4	212	-42.333%
2025-10-29	13.7500	13.7500	13.7500	13.7500	-1.786%	1	212	-36.000%
2025-10-28	13.1300	14.0000	13.1300	14.0000	+3.321%	15	212	-37.143%
2025-10-27	13.2700	13.5500	13.2700	13.5500	-5.968%	11	216	-35.055%
2025-10-21	14.4100	14.4100	14.4100	14.4100	-2.963%	2	216	-38.931%
2025-10-20	14.8500	14.8500	14.8500	14.8500	-1.000%	5	216	-40.741%
2025-10-16	15.0000	15.2000	15.0000	15.0000	-0.332%	9	216	-41.333%
2025-10-10	15.0500	15.0500	15.0500	15.0500	+1.347%	2	221	-41.528%
2025-10-09	14.8500	14.8500	14.8500	14.8500	-2.303%	3	221	-40.741%
2025-10-08	15.2500	16.4000	15.2000	15.2000	+6.294%	16	218	-42.105%
2025-10-07	14.3000	14.3000	14.3000	14.3000	0.000%	2	208	-38.462%
2025-10-06	14.3000	14.3000	14.3000	14.3000	-0.348%	2	208	-38.462%
2025-10-03	14.3500	14.3500	14.3500	14.3500	-6.515%	5	210	-38.676%
2025-10-01	14.0000	15.5000	14.0000	15.3500	+18.533%	20	210	-42.671%
2025-09-30	12.9500	12.9500	12.9500	12.9500	+4.435%	10	202	-32.046%
2025-09-26	12.6000	12.6000	12.4000	12.4000	-1.587%	6	201	-29.032%
2025-09-23	12.5000	12.6000	12.5000	12.6000	+10.623%	7	205	-30.159%
2025-09-18	11.3900	11.3900	11.3900	11.3900	-4.925%	1	210	-22.739%
2025-09-17	12.5000	12.5000	11.9800	11.9800	-0.167%	3	210	-26.544%
2025-09-10	12.5000	12.5000	12.0000	12.0000	-11.111%	3	209	-26.667%
2025-09-03	13.5800	13.5800	13.5000	13.5000	-3.017%	2	210	-34.815%
2025-09-02	13.9200	13.9200	13.9200	13.9200	+1.978%	1	210	-36.782%
2025-08-29	13.6500	13.6500	13.6500	13.6500	+1.487%	2	209	-35.531%
2025-08-28	14.2000	14.2000	13.4500	13.4500	-2.536%	6	209	-34.572%
2025-08-22	13.8000	13.8000	13.8000	13.8000	-4.167%	1	210	-36.232%
2025-08-21	14.4000	14.4000	14.4000	14.4000	+1.053%	10	209	-38.889%
2025-08-20	14.6000	15.4000	14.0000	14.2500	+5.556%	14	199	-38.246%
2025-08-19	13.0000	13.5000	12.7500	13.5000	+9.578%	6	187	-34.815%
2025-08-18	12.3200	12.3200	12.3200	12.3200	-1.282%	1	188	-28.571%
2025-08-15	12.5000	12.5000	12.4000	12.4800	-0.952%	3	188	-29.487%
2025-08-14	12.5800	12.6000	12.5000	12.6000	-1.563%	4	187	-30.159%
2025-08-13	12.8000	12.8000	12.8000	12.8000	-1.538%	1	186	-31.250%
2025-08-12	13.2400	13.2400	13.0000	13.0000	-6.475%	2	187	-32.308%
2025-08-11	13.9000	13.9000	13.9000	13.9000	-3.806%	2	188	-36.691%
2025-08-08	14.4500	14.4500	14.4500	14.4500	+3.957%	1	188	-39.100%
2025-08-07	13.9000	13.9000	13.9000	13.9000	+5.303%	1	188	-36.691%
2025-08-06	12.9500	13.2000	12.9500	13.2000	-4.348%	2	188	-33.333%
2025-08-05	14.1700	14.1700	13.0000	13.8000	-6.122%	10	189	-36.232%
2025-08-04	14.7000	14.7000	14.7000	14.7000	-0.676%	5	187	-40.136%
2025-08-01	13.5000	16.0000	13.5000	14.8000	-22.105%	27	192	-40.541%
2025-07-31	20.4200	20.4200	18.9500	19.0000	-14.989%	6	172	-53.684%
2025-07-29	21.6600	22.5300	21.6100	22.3500	+3.329%	8	170	-60.626%
2025-07-28	21.1200	21.6300	21.1200	21.6300	-3.351%	5	169	-59.316%
2025-07-25	22.3800	22.3800	22.3800	22.3800	+1.038%	1	165	-60.679%
2025-07-24	22.2500	22.4400	22.1500	22.1500	-6.064%	112	165	-60.271%
2025-07-22	23.5500	23.5800	23.5500	23.5800	-0.548%	10	109	-62.680%
2025-07-21	23.7100	23.7100	23.7100	23.7100	+0.894%	2	119	-62.885%
2025-07-17	23.5000	23.5000	23.5000	23.5000	-2.083%	3	119	-62.553%
2025-07-16	24.1000	24.1000	24.0000	24.0000	+2.171%	4	119	-63.333%
2025-07-14	24.0800	24.0800	22.4700	23.4900	-1.303%	143	119	-62.537%
2025-07-11	23.8000	23.8000	23.8000	23.8000	-1.245%	1	115	-63.025%
2025-07-10	24.3000	24.3000	24.1000	24.1000	+2.553%	2	114	-63.485%
2025-07-09	23.5000	23.5000	23.5000	23.5000	+2.085%	1	113	-62.553%
2025-07-07	23.0200	23.0200	23.0200	23.0200	+4.163%	1	112	-61.772%
2025-07-03	22.1000	22.1000	22.1000	22.1000	-3.913%	1	110	-60.181%
2025-07-02	23.0000	23.0000	23.0000	23.0000	-4.167%	2	110	-61.739%
2025-07-01	24.0000	24.0000	24.0000	24.0000	+3.004%	3	125	-63.333%
2025-06-30	23.3000	23.3000	23.3000	23.3000	-6.986%	1	122	-62.232%
2025-06-26	25.0500	25.0500	25.0500	25.0500	-4.934%	1	121	-64.870%
2025-06-20	26.3500	26.3500	26.3500	26.3500	+1.152%	2	121	-66.603%
2025-06-18	27.1400	27.1400	26.0500	26.0500	-4.228%	2	121	-66.219%
2025-06-17	26.9500	27.2000	26.0400	27.2000	-6.077%	10	121	-67.647%
2025-06-16	29.4500	29.4500	28.9600	28.9600	-5.174%	4	117	-69.613%
2025-06-13	30.5400	30.5400	30.5400	30.5400	-0.844%	2	120	-71.185%
2025-06-09	30.3000	30.8000	30.3000	30.8000	-3.509%	3	119	-71.429%
2025-06-05	30.6000	31.9200	30.6000	31.9200	+3.468%	2	120	-72.431%
2025-06-04	30.8500	30.8500	30.8500	30.8500	-3.894%	1	120	-71.475%
2025-06-03	32.1000	32.1000	32.1000	32.1000	0.000%	1	120	-72.586%
2025-06-02	32.1000	32.1000	32.1000	32.1000	-3.921%	1	120	-72.586%
2025-05-30	33.4100	33.4100	33.4100	33.4100	+1.922%	2	119	-73.661%
2025-05-29	32.5000	32.7800	32.5000	32.7800	-2.091%	2	118	-73.154%
2025-05-28	34.0400	34.0400	33.4800	33.4800	-1.122%	5	119	-73.716%
2025-05-27	34.0700	34.0700	33.8600	33.8600	+5.680%	4	114	-74.011%
2025-05-16	31.1700	32.0400	31.1700	32.0400	+2.528%	16	110	-72.534%
2025-05-15	31.2500	31.2500	31.2500	31.2500	+7.057%	1	102	-71.840%
2025-05-14	29.3000	29.3000	29.1900	29.1900	-3.663%	3	101	-69.853%
2025-05-13	30.3000	30.3000	30.3000	30.3000	-2.947%	1	104	-70.957%
2025-05-12	31.2200	31.2200	31.2200	31.2200	-7.742%	1	105	-71.813%
2025-05-09	33.8600	33.8600	33.8400	33.8400	+2.545%	4	104	-73.995%
2025-05-07	33.0000	33.0000	33.0000	33.0000	+0.365%	1	102	-73.333%
2025-05-06	32.8800	32.8800	32.8800	32.8800	+4.381%	1	101	-73.236%
2025-05-02	31.6000	31.8100	31.5000	31.5000	+0.800%	6	100	-72.063%
2025-04-29	31.2500	31.2500	31.2500	31.2500	+0.482%	3	98	-71.840%
2025-04-28	31.1000	31.1000	31.1000	31.1000	-0.321%	1	101	-71.704%
2025-04-25	31.3000	31.3000	31.2000	31.2000	-17.895%	8	100	-71.795%
2025-04-21	38.0000	38.0000	38.0000	38.0000	+2.925%	1	103	-76.842%
2025-04-15	36.9200	36.9200	36.9200	36.9200	-0.485%	1	102	-76.165%
2025-04-11	37.5700	37.5700	37.1000	37.1000	+6.000%	8	103	-76.280%
2025-04-10	35.0000	35.0000	35.0000	35.0000	+8.865%	17	105	-74.857%
2025-04-09	36.3500	36.3500	32.1500	32.1500	-25.751%	23	102	-72.628%
2025-04-08	43.3000	43.3000	43.3000	43.3000	+0.862%	2	81	-79.677%
2025-04-04	40.9600	43.3000	40.9000	42.9300	+15.094%	124	83	-79.502%
2025-04-03	36.0000	37.7000	36.0000	37.3000	+4.394%	12	97	-76.408%
2025-03-31	36.3300	36.3400	35.7300	35.7300	+5.088%	15	89	-75.371%
2025-03-28	32.9300	34.0000	32.9300	34.0000	+4.648%	4	87	-74.118%
2025-03-27	31.8000	32.4900	31.8000	32.4900	+4.469%	11	85	-72.915%
2025-03-26	29.5000	31.1000	29.5000	31.1000	+5.032%	2	96	-71.704%
2025-03-24	29.8100	29.8100	29.6100	29.6100	-7.469%	3	97	-70.280%
2025-03-21	32.0000	32.0000	32.0000	32.0000	-1.629%	2	94	-72.500%
2025-03-20	32.5300	32.5300	32.5300	32.5300	-1.424%	1	95	-72.948%
2025-03-19	32.5000	33.0000	32.5000	33.0000	-1.168%	2	94	-73.333%
2025-03-18	33.3900	33.3900	33.3900	33.3900	+13.186%	1	92	-73.645%
2025-03-17	29.3200	29.5000	29.3200	29.5000	+3.691%	7	91	-70.169%
2025-03-14	29.6000	29.6000	28.4500	28.4500	-8.226%	4	94	-69.069%
2025-03-13	30.2200	31.0000	30.2200	31.0000	+0.356%	53	48	-71.613%
2025-03-11	31.0000	31.4700	30.8900	30.8900	-3.348%	16	48	-71.512%
2025-03-10	31.2000	31.9600	31.2000	31.9600	+22.923%	2	44	-72.466%
2025-03-07	26.4000	26.4000	26.0000	26.0000	+32.316%	28	42	-66.154%
2025-03-05	19.6500	19.6500	19.6500	19.6500	-14.565%	1	40	-55.216%
2025-03-04	23.0000	23.0000	23.0000	23.0000	+9.524%	15	39	-61.739%
2025-02-28	21.9000	22.0000	21.0000	21.0000	+3.704%	6	25	-58.095%
2025-02-24	21.0700	21.6500	20.2500	20.2500	+3.316%	3	24	-56.543%
2025-02-21	19.6000	19.6000	19.6000	19.6000	+5.376%	10	23	-55.102%
2025-02-20	19.3500	19.3500	18.6000	18.6000	+9.412%	3	18	-52.688%
2025-02-12	17.0000	17.0000	17.0000	17.0000	+4.938%	1	17	-48.235%
2025-02-11	16.2000	16.2000	16.2000	16.2000	+6.931%	1	16	-45.679%
2025-02-07	15.9000	15.9000	15.1500	15.1500	-12.021%	22	15	-41.914%
2025-01-31	18.0000	18.0000	17.2200	17.2200	-4.333%	6	6	-48.897%
2025-01-30	18.0000	18.0000	18.0000	18.0000	-4.762%	1	2	-51.111%
2025-01-29	18.9000	18.9000	18.9000	18.9000	+2.162%	1	2	-53.439%
2025-01-28	18.5000	18.5000	18.5000	18.5000	0.000%	1	1	-52.432%

.dark-mode .XHvnYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHvnYN{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617P100RDDT Jun 17 2027 100.00 Put (RDDT270617P00100000)option OPRA

RDDT20270617P100
RDDT Jun 17 2027 100.00 Put (RDDT270617P00100000)
option OPRA