Dark

RDDT20270617P120
RDDT Jun 17 2027 120.00 Put (RDDT270617P00120000)
option OPRA

EOD

Sep 17, 2026

15.65+8.304%(+1.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.3000	16.3000	15.6500	15.6500	+8.304%	18	5,131	0.000%
2026-09-15	14.4500	14.4500	14.4500	14.4500	+4.938%	1	5,128	+8.304%
2026-09-14	14.9500	14.9500	13.7700	13.7700	-12.460%	5	5,128	+13.653%
2026-09-10	15.7300	15.7300	15.7300	15.7300	-4.609%	1	5,124	-0.509%
2026-09-08	16.4000	16.4900	16.4000	16.4900	+5.705%	2	5,124	-5.094%
2026-09-02	15.6000	15.6000	15.6000	15.6000	-9.038%	3	5,125	+0.321%
2026-09-01	17.6500	17.6500	17.1500	17.1500	+0.117%	12	5,125	-8.746%
2026-08-31	16.9200	17.1300	16.9200	17.1300	+6.596%	61	5,118	-8.640%
2026-08-28	16.0700	16.0700	16.0700	16.0700	-0.802%	1	5,117	-2.614%
2026-08-26	14.8300	16.2000	14.8300	16.2000	+5.882%	2	5,117	-3.395%
2026-08-25	16.5200	16.5200	15.3000	15.3000	-15.934%	3	5,116	+2.288%
2026-08-20	18.3500	18.8500	18.2000	18.2000	+9.309%	5	5,117	-14.011%
2026-08-19	16.6500	16.6500	16.6500	16.6500	+1.835%	1	5,113	-6.006%
2026-08-18	16.2000	16.3500	16.2000	16.3500	+14.336%	2	5,113	-4.281%
2026-08-17	14.5000	14.5000	14.3000	14.3000	+4.380%	6	5,114	+9.441%
2026-08-14	13.9300	13.9300	13.4000	13.7000	-23.889%	15	5,115	+14.234%
2026-08-13	18.0000	18.0000	18.0000	18.0000	-3.226%	1	5,118	-13.056%
2026-08-12	18.0500	18.6000	18.0500	18.6000	+3.333%	2	5,118	-15.860%
2026-08-11	18.0000	18.0000	18.0000	18.0000	+0.840%	1	5,118	-13.056%
2026-08-10	17.8500	17.8500	17.8500	17.8500	-1.108%	2	5,118	-12.325%
2026-08-07	18.0500	18.0500	18.0500	18.0500	-4.396%	1	5,118	-13.296%
2026-08-05	19.0400	19.0400	18.8800	18.8800	-9.492%	2	5,118	-17.108%
2026-08-03	22.0200	22.0200	20.8600	20.8600	-12.168%	3	5,118	-24.976%
2026-07-31	21.8000	25.0000	21.8000	23.7500	+45.260%	17	5,116	-34.105%
2026-07-30	15.7800	16.3500	15.7800	16.3500	-12.986%	2	5,112	-4.281%
2026-07-22	18.7900	18.7900	18.7900	18.7900	+25.267%	2	5,112	-16.711%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+4.969%	5	5,112	+4.333%
2026-07-14	14.2900	14.2900	14.2900	14.2900	-8.690%	5	5,112	+9.517%
2026-07-09	15.6500	15.6700	15.6500	15.6500	-3.096%	20	5,112	0.000%
2026-07-02	16.1500	16.1500	16.1500	16.1500	+7.667%	1	5,131	-3.096%
2026-07-01	17.0000	17.0000	15.0000	15.0000	-32.886%	11	5,131	+4.333%
2026-06-25	22.3500	22.3500	22.3500	22.3500	+10.644%	1	5,131	-29.978%
2026-06-17	20.2000	20.2000	20.2000	20.2000	+5.208%	2	5,131	-22.525%
2026-06-15	19.2000	19.2000	19.2000	19.2000	-10.946%	1	5,131	-18.490%
2026-06-12	20.1000	21.5600	20.1000	21.5600	+7.424%	7	5,131	-27.412%
2026-06-11	20.0700	20.0700	20.0700	20.0700	+0.350%	1	5,131	-22.023%
2026-06-08	20.0000	20.0000	20.0000	20.0000	-1.720%	15	5,131	-21.750%
2026-06-05	18.7500	20.3500	18.7500	20.3500	+10.899%	3	5,116	-23.096%
2026-06-01	18.3500	18.3500	18.3500	18.3500	-8.250%	1	5,115	-14.714%
2026-05-29	20.0000	20.0000	20.0000	20.0000	-12.816%	1	5,115	-21.750%
2026-05-27	22.2000	22.9400	22.2000	22.9400	-8.056%	3	5,116	-31.779%
2026-05-26	24.9500	24.9500	24.9500	24.9500	+2.675%	1	5,116	-37.275%
2026-05-22	24.3000	24.3000	24.3000	24.3000	+12.085%	5	5,116	-35.597%
2026-05-19	21.6800	21.6800	21.6800	21.6800	-2.342%	1	5,111	-27.814%
2026-05-11	22.2000	22.2000	22.2000	22.2000	+0.863%	4	5,111	-29.505%
2026-05-08	22.0100	22.0100	22.0100	22.0100	+13.454%	6	5,111	-28.896%
2026-05-05	19.4000	19.4000	19.4000	19.4000	-6.053%	3	5,111	-19.330%
2026-05-04	19.8000	20.6500	19.8000	20.6500	-1.149%	3	5,111	-24.213%
2026-05-01	21.9000	22.5000	20.1000	20.8900	-16.440%	8	5,113	-25.084%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-3.846%	1	5,113	-37.400%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+2.767%	2	5,113	-39.808%
2026-04-28	25.3000	25.3000	25.3000	25.3000	+3.901%	1	5,113	-38.142%
2026-04-15	24.0600	24.4800	24.0600	24.3500	-8.836%	7	5,112	-35.729%
2026-04-13	26.7100	26.7100	26.7100	26.7100	+1.830%	1	5,112	-41.408%
2026-04-08	26.2300	26.2300	26.2300	26.2300	-25.334%	1	5,113	-40.335%
2026-03-30	35.2200	35.2200	35.0900	35.1300	+20.515%	25	5,113	-55.451%
2026-03-25	29.1600	29.2200	29.1500	29.1500	-2.833%	20	5,113	-46.312%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-5.512%	1	5,113	-47.833%
2026-03-12	30.8100	31.7500	30.8100	31.7500	+0.348%	2	5,113	-50.709%
2026-03-09	31.5200	31.6400	31.5200	31.6400	+1.736%	2	5,113	-50.537%
2026-03-06	31.1000	31.1000	31.1000	31.1000	+6.143%	2	5,113	-49.678%
2026-03-03	29.3000	29.3000	29.3000	29.3000	-0.678%	1	5,113	-46.587%
2026-02-27	29.4000	29.5000	29.4000	29.5000	+1.900%	2	5,113	-46.949%
2026-02-18	28.9500	28.9500	28.9500	28.9500	-7.092%	45	5,113	-45.941%
2026-02-17	31.1600	31.1600	31.1600	31.1600	-0.922%	1	5,068	-49.775%
2026-02-13	31.5000	31.7000	31.4500	31.4500	-10.143%	14	5,060	-50.238%
2026-02-12	33.0000	35.0000	33.0000	35.0000	+11.111%	2	5,060	-55.286%
2026-02-11	30.7500	32.1500	30.7500	31.5000	+7.692%	7	5,060	-50.317%
2026-02-10	29.0000	29.2500	29.0000	29.2500	-7.787%	6	5,059	-46.496%
2026-02-09	31.0700	31.7200	31.0000	31.7200	+3.087%	8	5,059	-50.662%
2026-02-06	28.3300	30.7700	28.3300	30.7700	+8.079%	22	5,057	-49.139%
2026-02-05	28.4700	28.4700	28.4700	28.4700	+1.970%	2	5,040	-45.030%
2026-02-04	27.2800	27.9200	27.2800	27.9200	+14.192%	4	5,040	-43.947%
2026-02-03	24.4500	24.4500	24.4500	24.4500	+24.112%	1	5,040	-35.992%
2026-01-28	20.3000	20.3000	19.7000	19.7000	+4.955%	2	5,040	-20.558%
2026-01-27	18.0000	18.7700	18.0000	18.7700	+16.947%	6	5,040	-16.622%
2026-01-23	16.0500	16.0500	16.0500	16.0500	-3.604%	1	5,040	-2.492%
2026-01-21	16.2800	16.6500	16.2800	16.6500	+6.731%	2	5,040	-6.006%
2026-01-15	13.9300	15.6000	13.9300	15.6000	+16.854%	5	5,040	+0.321%
2026-01-13	13.3500	13.3500	13.3500	13.3500	-43.070%	1	5,039	+17.228%
2025-11-19	23.8000	23.8000	23.3000	23.4500	-0.636%	22	5,039	-33.262%
2025-11-17	23.3000	23.6000	23.1000	23.6000	+1.288%	24	5,039	-33.686%
2025-11-14	23.3000	23.3000	23.2000	23.3000	+3.556%	6	5,038	-32.833%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-0.881%	2	5,038	-30.444%
2025-11-07	22.7000	22.7000	22.7000	22.7000	-1.859%	3	5,038	-31.057%
2025-11-04	22.6500	23.1300	22.6200	23.1300	+9.104%	38	5,038	-32.339%
2025-11-03	20.9000	21.2000	20.9000	21.2000	+3.922%	20	5,038	-26.179%
2025-10-31	19.0000	20.4000	19.0000	20.4000	-1.449%	5	5,038	-23.284%
2025-10-29	20.7000	20.7000	20.7000	20.7000	+3.500%	1	5,038	-24.396%
2025-10-28	20.0000	20.0000	20.0000	20.0000	+2.564%	1	5,037	-21.750%
2025-10-27	19.5000	19.5000	19.5000	19.5000	-9.302%	1	5,037	-19.744%
2025-10-23	21.5000	21.5000	21.5000	21.5000	-1.376%	1	5,037	-27.209%
2025-10-20	22.0000	22.0000	21.5000	21.8000	-3.111%	8	5,037	-28.211%
2025-10-15	22.5000	22.5000	22.5000	22.5000	+5.386%	1	5,037	-30.444%
2025-10-09	21.4500	21.4500	21.3500	21.3500	-0.234%	2	5,037	-26.698%
2025-10-06	21.4000	21.4000	21.4000	21.4000	0.000%	1	5,036	-26.869%
2025-10-03	21.3500	21.4000	21.3500	21.4000	-1.835%	2	5,036	-26.869%
2025-10-01	21.4000	21.8000	21.3000	21.8000	+22.129%	3	5,036	-28.211%
2025-09-29	18.2000	18.2000	17.8500	17.8500	-6.053%	4	5,036	-12.325%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+1.713%	1	5,036	-17.632%
2025-09-25	18.6800	18.6800	18.6800	18.6800	+0.161%	1	5,036	-16.221%
2025-09-24	18.6500	18.6500	18.6500	18.6500	-0.798%	1	5,036	-16.086%
2025-09-23	18.7000	18.8000	18.7000	18.8000	+4.444%	4	5,036	-16.755%
2025-09-17	17.7500	18.0000	17.7500	18.0000	+1.124%	38	5,036	-13.056%
2025-09-12	17.8000	17.8000	17.8000	17.8000	+5.325%	1	5,072	-12.079%
2025-09-11	16.9000	16.9000	16.9000	16.9000	-2.874%	2	5,071	-7.396%
2025-09-10	17.4000	17.4000	17.4000	17.4000	-9.138%	1	5,071	-10.057%
2025-09-04	19.3500	19.3500	19.1500	19.1500	-6.494%	2	5,071	-18.277%
2025-09-02	20.2400	20.4800	20.2400	20.4800	+3.434%	2	5,071	-23.584%
2025-08-29	19.8000	19.8000	19.7500	19.8000	-1.000%	3	5,071	-20.960%
2025-08-28	19.8000	20.0000	19.8000	20.0000	-6.147%	2	5,071	-21.750%
2025-08-27	21.3100	21.3100	21.3100	21.3100	+4.975%	1	5,071	-26.560%
2025-08-26	20.5000	20.5000	20.3000	20.3000	-1.932%	3	5,071	-22.906%
2025-08-25	20.7000	20.7000	20.7000	20.7000	-1.429%	1	5,069	-24.396%
2025-08-22	20.0000	21.0000	20.0000	21.0000	0.000%	4	5,069	-25.476%
2025-08-20	20.5000	22.0000	20.5000	21.0000	+8.247%	5	5,068	-25.476%
2025-08-19	18.9000	19.4000	18.6000	19.4000	+6.593%	8	5,066	-19.330%
2025-08-18	17.8500	18.2000	17.8500	18.2000	+1.393%	4	5,064	-14.011%
2025-08-15	18.3500	18.3500	17.6200	17.9500	-1.913%	10	5,064	-12.813%
2025-08-14	18.2000	18.3000	18.0000	18.3000	-1.081%	5	5,066	-14.481%
2025-08-13	18.7000	18.7000	18.4500	18.5000	-3.141%	24	5,067	-15.405%
2025-08-12	19.0000	19.1500	18.8100	19.1000	-5.117%	8	5,066	-18.063%
2025-08-11	20.1300	20.1300	20.1300	20.1300	+0.499%	1	5,064	-22.255%
2025-08-08	20.6000	20.6000	19.6300	20.0300	-2.293%	30	5,063	-21.867%
2025-08-07	19.2100	20.5000	19.1500	20.5000	-0.966%	75	5,063	-23.659%
2025-08-05	20.5000	20.7000	20.5000	20.7000	-1.429%	2	5,044	-24.396%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-4.545%	2	5,044	-25.476%
2025-08-01	21.0000	23.5000	21.0000	22.0000	-31.443%	9	5,044	-28.864%
2025-07-30	32.0900	32.0900	32.0900	32.0900	+0.754%	1	5,044	-51.231%
2025-07-29	31.9000	31.9000	31.8500	31.8500	+3.074%	2	5,044	-50.863%
2025-07-28	31.0900	31.0900	30.9000	30.9000	+0.097%	2	5,044	-49.353%
2025-07-25	31.1000	31.2000	30.7200	30.8700	-5.913%	60	5,044	-49.304%
2025-07-24	32.6000	33.4500	31.4900	32.8100	-0.636%	1,250	5,041	-52.301%
2025-07-22	33.1000	33.9000	30.6000	33.0200	+1.071%	1,276	3,791	-52.604%
2025-07-21	32.5500	33.1500	31.5000	32.6700	-2.039%	1,256	2,541	-52.097%
2025-07-17	33.9700	34.1000	32.6500	33.3500	+0.120%	1,337	1,291	-53.073%
2025-07-15	33.0000	33.3100	33.0000	33.3100	+4.159%	2	52	-53.017%
2025-07-03	31.9800	31.9800	31.9800	31.9800	-5.357%	2	56	-51.063%
2025-07-01	33.2000	34.2900	33.2000	33.7900	-4.897%	5	56	-53.685%
2025-06-27	35.8600	35.9400	35.5300	35.5300	+0.709%	11	56	-55.953%
2025-06-26	35.2800	35.2800	35.2800	35.2800	-6.045%	5	65	-55.641%
2025-06-23	37.5500	37.5500	37.5500	37.5500	+3.159%	8	67	-58.322%
2025-06-20	36.4000	36.4000	36.4000	36.4000	-2.491%	2	67	-57.005%
2025-06-18	37.3300	37.3300	37.3300	37.3300	-1.892%	5	67	-58.077%
2025-06-17	37.4000	38.0500	37.4000	38.0500	-10.471%	2	67	-58.870%
2025-06-11	42.5000	42.5000	42.5000	42.5000	+0.878%	1	67	-63.176%
2025-06-09	42.1300	42.1300	42.1300	42.1300	-4.683%	1	67	-62.853%
2025-06-02	44.2000	44.2000	44.2000	44.2000	-2.964%	1	68	-64.593%
2025-05-20	45.5500	45.5500	45.5500	45.5500	+1.222%	1	68	-65.642%
2025-05-19	45.0000	45.0000	45.0000	45.0000	+13.665%	1	68	-65.222%
2025-05-14	39.5900	39.5900	39.5900	39.5900	-10.389%	1	67	-60.470%
2025-05-12	44.1700	44.1800	44.0000	44.1800	-1.822%	3	68	-64.577%
2025-05-07	45.0000	45.0000	45.0000	45.0000	+1.925%	2	65	-65.222%
2025-05-06	44.1500	44.1500	44.1500	44.1500	+5.044%	8	63	-64.553%
2025-05-05	42.5500	42.8200	42.0300	42.0300	+1.842%	9	63	-62.765%
2025-05-02	41.7000	41.7000	41.2700	41.2700	-9.654%	12	54	-62.079%
2025-04-30	45.6800	45.6800	45.6800	45.6800	+6.704%	1	51	-65.740%
2025-04-28	42.8100	42.8100	42.8100	42.8100	-0.256%	1	52	-63.443%
2025-04-25	42.9200	42.9200	42.9200	42.9200	-2.366%	2	53	-63.537%
2025-04-24	44.2600	44.2600	43.9600	43.9600	-12.760%	6	53	-64.399%
2025-04-22	50.3900	50.3900	50.3900	50.3900	-3.873%	10	53	-68.942%
2025-04-16	51.7500	52.4200	50.9200	52.4200	+4.008%	11	53	-70.145%
2025-04-15	49.8100	50.4000	49.8100	50.4000	+0.378%	3	50	-68.948%
2025-04-14	50.2100	50.2100	50.2100	50.2100	-8.376%	2	49	-68.831%
2025-04-09	54.8000	54.8000	54.8000	54.8000	-6.164%	1	47	-71.442%
2025-04-07	58.4000	58.4000	58.4000	58.4000	-1.518%	5	47	-73.202%
2025-04-04	56.3000	59.3000	56.3000	59.3000	+15.595%	8	47	-73.609%
2025-04-03	51.3000	51.3000	51.3000	51.3000	+11.111%	2	43	-69.493%
2025-04-01	46.1700	46.1700	46.1700	46.1700	-7.103%	1	41	-66.104%
2025-03-31	49.7000	49.7000	49.7000	49.7000	+3.348%	4	42	-68.511%
2025-03-28	46.2000	48.0900	46.2000	48.0900	+6.042%	16	38	-67.457%
2025-03-27	44.2400	45.3500	44.2400	45.3500	+7.976%	3	30	-65.491%
2025-03-26	42.0000	42.0000	42.0000	42.0000	+1.572%	5	32	-62.738%
2025-03-25	41.4100	41.4100	41.3500	41.3500	-5.809%	3	27	-62.152%
2025-03-21	44.0000	44.3000	43.9000	43.9000	-0.903%	16	25	-64.351%
2025-03-18	44.3000	44.3000	44.3000	44.3000	+9.491%	1	18	-64.673%
2025-03-17	40.4600	40.4600	40.4600	40.4600	+3.637%	2	18	-61.320%
2025-03-14	39.0400	39.0400	39.0400	39.0400	-6.379%	2	16	-59.913%
2025-03-13	41.7000	41.7000	41.7000	41.7000	+4.250%	4	12	-62.470%
2025-03-12	40.0000	40.0000	40.0000	40.0000	-8.341%	4	12	-60.875%
2025-03-11	43.6400	43.6400	43.6400	43.6400	-2.152%	1	12	-64.138%
2025-03-10	43.5000	44.6000	43.5000	44.6000	+84.298%	14	11	-64.910%
2025-02-05	24.2000	24.2000	24.2000	24.2000	-17.208%	1	1	-35.331%
2025-01-17	29.2300	29.2300	29.2300	29.2300	0.000%	2	0	-46.459%

.dark-mode .W3GNrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3GNrr{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617P120RDDT Jun 17 2027 120.00 Put (RDDT270617P00120000)option OPRA

RDDT20270617P120
RDDT Jun 17 2027 120.00 Put (RDDT270617P00120000)
option OPRA