Dark

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

EOD

Aug 3, 2026

20.86-12.168%(-2.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	22.0200	22.0200	20.8600	20.8600	-12.168%	3	5,118	0.000%
2026-07-31	21.8000	25.0000	21.8000	23.7500	+45.260%	17	5,116	-12.168%
2026-07-30	15.7800	16.3500	15.7800	16.3500	-12.986%	2	5,112	+27.584%
2026-07-22	18.7900	18.7900	18.7900	18.7900	+25.267%	2	5,112	+11.016%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+4.969%	5	5,112	+39.067%
2026-07-14	14.2900	14.2900	14.2900	14.2900	-8.690%	5	5,112	+45.976%
2026-07-09	15.6500	15.6700	15.6500	15.6500	-3.096%	20	5,112	+33.291%
2026-07-02	16.1500	16.1500	16.1500	16.1500	+7.667%	1	5,131	+29.164%
2026-07-01	17.0000	17.0000	15.0000	15.0000	-32.886%	11	5,131	+39.067%
2026-06-25	22.3500	22.3500	22.3500	22.3500	+10.644%	1	5,131	-6.667%
2026-06-17	20.2000	20.2000	20.2000	20.2000	+5.208%	2	5,131	+3.267%
2026-06-15	19.2000	19.2000	19.2000	19.2000	-10.946%	1	5,131	+8.646%
2026-06-12	20.1000	21.5600	20.1000	21.5600	+7.424%	7	5,131	-3.247%
2026-06-11	20.0700	20.0700	20.0700	20.0700	+0.350%	1	5,131	+3.936%
2026-06-08	20.0000	20.0000	20.0000	20.0000	-1.720%	15	5,131	+4.300%
2026-06-05	18.7500	20.3500	18.7500	20.3500	+10.899%	3	5,116	+2.506%
2026-06-01	18.3500	18.3500	18.3500	18.3500	-8.250%	1	5,115	+13.678%
2026-05-29	20.0000	20.0000	20.0000	20.0000	-12.816%	1	5,115	+4.300%
2026-05-27	22.2000	22.9400	22.2000	22.9400	-8.056%	3	5,116	-9.067%
2026-05-26	24.9500	24.9500	24.9500	24.9500	+2.675%	1	5,116	-16.393%
2026-05-22	24.3000	24.3000	24.3000	24.3000	+12.085%	5	5,116	-14.156%
2026-05-19	21.6800	21.6800	21.6800	21.6800	-2.342%	1	5,111	-3.782%
2026-05-11	22.2000	22.2000	22.2000	22.2000	+0.863%	4	5,111	-6.036%
2026-05-08	22.0100	22.0100	22.0100	22.0100	+13.454%	6	5,111	-5.225%
2026-05-05	19.4000	19.4000	19.4000	19.4000	-6.053%	3	5,111	+7.526%
2026-05-04	19.8000	20.6500	19.8000	20.6500	-1.149%	3	5,111	+1.017%
2026-05-01	21.9000	22.5000	20.1000	20.8900	-16.440%	8	5,113	-0.144%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-3.846%	1	5,113	-16.560%
2026-04-29	26.0000	26.0000	26.0000	26.0000	+2.767%	2	5,113	-19.769%
2026-04-28	25.3000	25.3000	25.3000	25.3000	+3.901%	1	5,113	-17.549%
2026-04-15	24.0600	24.4800	24.0600	24.3500	-8.836%	7	5,112	-14.333%
2026-04-13	26.7100	26.7100	26.7100	26.7100	+1.830%	1	5,112	-21.902%
2026-04-08	26.2300	26.2300	26.2300	26.2300	-25.334%	1	5,113	-20.473%
2026-03-30	35.2200	35.2200	35.0900	35.1300	+20.515%	25	5,113	-40.621%
2026-03-25	29.1600	29.2200	29.1500	29.1500	-2.833%	20	5,113	-28.439%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-5.512%	1	5,113	-30.467%
2026-03-12	30.8100	31.7500	30.8100	31.7500	+0.348%	2	5,113	-34.299%
2026-03-09	31.5200	31.6400	31.5200	31.6400	+1.736%	2	5,113	-34.071%
2026-03-06	31.1000	31.1000	31.1000	31.1000	+6.143%	2	5,113	-32.926%
2026-03-03	29.3000	29.3000	29.3000	29.3000	-0.678%	1	5,113	-28.805%
2026-02-27	29.4000	29.5000	29.4000	29.5000	+1.900%	2	5,113	-29.288%
2026-02-18	28.9500	28.9500	28.9500	28.9500	-7.092%	45	5,113	-27.945%
2026-02-17	31.1600	31.1600	31.1600	31.1600	-0.922%	1	5,068	-33.055%
2026-02-13	31.5000	31.7000	31.4500	31.4500	-10.143%	14	5,060	-33.672%
2026-02-12	33.0000	35.0000	33.0000	35.0000	+11.111%	2	5,060	-40.400%
2026-02-11	30.7500	32.1500	30.7500	31.5000	+7.692%	7	5,060	-33.778%
2026-02-10	29.0000	29.2500	29.0000	29.2500	-7.787%	6	5,059	-28.684%
2026-02-09	31.0700	31.7200	31.0000	31.7200	+3.087%	8	5,059	-34.237%
2026-02-06	28.3300	30.7700	28.3300	30.7700	+8.079%	22	5,057	-32.207%
2026-02-05	28.4700	28.4700	28.4700	28.4700	+1.970%	2	5,040	-26.730%
2026-02-04	27.2800	27.9200	27.2800	27.9200	+14.192%	4	5,040	-25.287%
2026-02-03	24.4500	24.4500	24.4500	24.4500	+24.112%	1	5,040	-14.683%
2026-01-28	20.3000	20.3000	19.7000	19.7000	+4.955%	2	5,040	+5.888%
2026-01-27	18.0000	18.7700	18.0000	18.7700	+16.947%	6	5,040	+11.135%
2026-01-23	16.0500	16.0500	16.0500	16.0500	-3.604%	1	5,040	+29.969%
2026-01-21	16.2800	16.6500	16.2800	16.6500	+6.731%	2	5,040	+25.285%
2026-01-15	13.9300	15.6000	13.9300	15.6000	+16.854%	5	5,040	+33.718%
2026-01-13	13.3500	13.3500	13.3500	13.3500	-43.070%	1	5,039	+56.255%
2025-11-19	23.8000	23.8000	23.3000	23.4500	-0.636%	22	5,039	-11.045%
2025-11-17	23.3000	23.6000	23.1000	23.6000	+1.288%	24	5,039	-11.610%
2025-11-14	23.3000	23.3000	23.2000	23.3000	+3.556%	6	5,038	-10.472%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-0.881%	2	5,038	-7.289%
2025-11-07	22.7000	22.7000	22.7000	22.7000	-1.859%	3	5,038	-8.106%
2025-11-04	22.6500	23.1300	22.6200	23.1300	+9.104%	38	5,038	-9.814%
2025-11-03	20.9000	21.2000	20.9000	21.2000	+3.922%	20	5,038	-1.604%
2025-10-31	19.0000	20.4000	19.0000	20.4000	-1.449%	5	5,038	+2.255%
2025-10-29	20.7000	20.7000	20.7000	20.7000	+3.500%	1	5,038	+0.773%
2025-10-28	20.0000	20.0000	20.0000	20.0000	+2.564%	1	5,037	+4.300%
2025-10-27	19.5000	19.5000	19.5000	19.5000	-9.302%	1	5,037	+6.974%
2025-10-23	21.5000	21.5000	21.5000	21.5000	-1.376%	1	5,037	-2.977%
2025-10-20	22.0000	22.0000	21.5000	21.8000	-3.111%	8	5,037	-4.312%
2025-10-15	22.5000	22.5000	22.5000	22.5000	+5.386%	1	5,037	-7.289%
2025-10-09	21.4500	21.4500	21.3500	21.3500	-0.234%	2	5,037	-2.295%
2025-10-06	21.4000	21.4000	21.4000	21.4000	0.000%	1	5,036	-2.523%
2025-10-03	21.3500	21.4000	21.3500	21.4000	-1.835%	2	5,036	-2.523%
2025-10-01	21.4000	21.8000	21.3000	21.8000	+22.129%	3	5,036	-4.312%
2025-09-29	18.2000	18.2000	17.8500	17.8500	-6.053%	4	5,036	+16.863%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+1.713%	1	5,036	+9.789%
2025-09-25	18.6800	18.6800	18.6800	18.6800	+0.161%	1	5,036	+11.670%
2025-09-24	18.6500	18.6500	18.6500	18.6500	-0.798%	1	5,036	+11.850%
2025-09-23	18.7000	18.8000	18.7000	18.8000	+4.444%	4	5,036	+10.957%
2025-09-17	17.7500	18.0000	17.7500	18.0000	+1.124%	38	5,036	+15.889%
2025-09-12	17.8000	17.8000	17.8000	17.8000	+5.325%	1	5,072	+17.191%
2025-09-11	16.9000	16.9000	16.9000	16.9000	-2.874%	2	5,071	+23.432%
2025-09-10	17.4000	17.4000	17.4000	17.4000	-9.138%	1	5,071	+19.885%
2025-09-04	19.3500	19.3500	19.1500	19.1500	-6.494%	2	5,071	+8.930%
2025-09-02	20.2400	20.4800	20.2400	20.4800	+3.434%	2	5,071	+1.855%
2025-08-29	19.8000	19.8000	19.7500	19.8000	-1.000%	3	5,071	+5.354%
2025-08-28	19.8000	20.0000	19.8000	20.0000	-6.147%	2	5,071	+4.300%
2025-08-27	21.3100	21.3100	21.3100	21.3100	+4.975%	1	5,071	-2.112%
2025-08-26	20.5000	20.5000	20.3000	20.3000	-1.932%	3	5,071	+2.759%
2025-08-25	20.7000	20.7000	20.7000	20.7000	-1.429%	1	5,069	+0.773%
2025-08-22	20.0000	21.0000	20.0000	21.0000	0.000%	4	5,069	-0.667%
2025-08-20	20.5000	22.0000	20.5000	21.0000	+8.247%	5	5,068	-0.667%
2025-08-19	18.9000	19.4000	18.6000	19.4000	+6.593%	8	5,066	+7.526%
2025-08-18	17.8500	18.2000	17.8500	18.2000	+1.393%	4	5,064	+14.615%
2025-08-15	18.3500	18.3500	17.6200	17.9500	-1.913%	10	5,064	+16.212%
2025-08-14	18.2000	18.3000	18.0000	18.3000	-1.081%	5	5,066	+13.989%
2025-08-13	18.7000	18.7000	18.4500	18.5000	-3.141%	24	5,067	+12.757%
2025-08-12	19.0000	19.1500	18.8100	19.1000	-5.117%	8	5,066	+9.215%
2025-08-11	20.1300	20.1300	20.1300	20.1300	+0.499%	1	5,064	+3.626%
2025-08-08	20.6000	20.6000	19.6300	20.0300	-2.293%	30	5,063	+4.144%
2025-08-07	19.2100	20.5000	19.1500	20.5000	-0.966%	75	5,063	+1.756%
2025-08-05	20.5000	20.7000	20.5000	20.7000	-1.429%	2	5,044	+0.773%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-4.545%	2	5,044	-0.667%
2025-08-01	21.0000	23.5000	21.0000	22.0000	-31.443%	9	5,044	-5.182%
2025-07-30	32.0900	32.0900	32.0900	32.0900	+0.754%	1	5,044	-34.995%
2025-07-29	31.9000	31.9000	31.8500	31.8500	+3.074%	2	5,044	-34.505%
2025-07-28	31.0900	31.0900	30.9000	30.9000	+0.097%	2	5,044	-32.492%
2025-07-25	31.1000	31.2000	30.7200	30.8700	-5.913%	60	5,044	-32.426%
2025-07-24	32.6000	33.4500	31.4900	32.8100	-0.636%	1,250	5,041	-36.422%
2025-07-22	33.1000	33.9000	30.6000	33.0200	+1.071%	1,276	3,791	-36.826%
2025-07-21	32.5500	33.1500	31.5000	32.6700	-2.039%	1,256	2,541	-36.149%
2025-07-17	33.9700	34.1000	32.6500	33.3500	+0.120%	1,337	1,291	-37.451%
2025-07-15	33.0000	33.3100	33.0000	33.3100	+4.159%	2	52	-37.376%
2025-07-03	31.9800	31.9800	31.9800	31.9800	-5.357%	2	56	-34.772%
2025-07-01	33.2000	34.2900	33.2000	33.7900	-4.897%	5	56	-38.266%
2025-06-27	35.8600	35.9400	35.5300	35.5300	+0.709%	11	56	-41.289%
2025-06-26	35.2800	35.2800	35.2800	35.2800	-6.045%	5	65	-40.873%
2025-06-23	37.5500	37.5500	37.5500	37.5500	+3.159%	8	67	-44.447%
2025-06-20	36.4000	36.4000	36.4000	36.4000	-2.491%	2	67	-42.692%
2025-06-18	37.3300	37.3300	37.3300	37.3300	-1.892%	5	67	-44.120%
2025-06-17	37.4000	38.0500	37.4000	38.0500	-10.471%	2	67	-45.177%
2025-06-11	42.5000	42.5000	42.5000	42.5000	+0.878%	1	67	-50.918%
2025-06-09	42.1300	42.1300	42.1300	42.1300	-4.683%	1	67	-50.487%
2025-06-02	44.2000	44.2000	44.2000	44.2000	-2.964%	1	68	-52.805%
2025-05-20	45.5500	45.5500	45.5500	45.5500	+1.222%	1	68	-54.204%
2025-05-19	45.0000	45.0000	45.0000	45.0000	+13.665%	1	68	-53.644%
2025-05-14	39.5900	39.5900	39.5900	39.5900	-10.389%	1	67	-47.310%
2025-05-12	44.1700	44.1800	44.0000	44.1800	-1.822%	3	68	-52.784%
2025-05-07	45.0000	45.0000	45.0000	45.0000	+1.925%	2	65	-53.644%
2025-05-06	44.1500	44.1500	44.1500	44.1500	+5.044%	8	63	-52.752%
2025-05-05	42.5500	42.8200	42.0300	42.0300	+1.842%	9	63	-50.369%
2025-05-02	41.7000	41.7000	41.2700	41.2700	-9.654%	12	54	-49.455%
2025-04-30	45.6800	45.6800	45.6800	45.6800	+6.704%	1	51	-54.335%
2025-04-28	42.8100	42.8100	42.8100	42.8100	-0.256%	1	52	-51.273%
2025-04-25	42.9200	42.9200	42.9200	42.9200	-2.366%	2	53	-51.398%
2025-04-24	44.2600	44.2600	43.9600	43.9600	-12.760%	6	53	-52.548%
2025-04-22	50.3900	50.3900	50.3900	50.3900	-3.873%	10	53	-58.603%
2025-04-16	51.7500	52.4200	50.9200	52.4200	+4.008%	11	53	-60.206%
2025-04-15	49.8100	50.4000	49.8100	50.4000	+0.378%	3	50	-58.611%
2025-04-14	50.2100	50.2100	50.2100	50.2100	-8.376%	2	49	-58.454%
2025-04-09	54.8000	54.8000	54.8000	54.8000	-6.164%	1	47	-61.934%
2025-04-07	58.4000	58.4000	58.4000	58.4000	-1.518%	5	47	-64.281%
2025-04-04	56.3000	59.3000	56.3000	59.3000	+15.595%	8	47	-64.823%
2025-04-03	51.3000	51.3000	51.3000	51.3000	+11.111%	2	43	-59.337%
2025-04-01	46.1700	46.1700	46.1700	46.1700	-7.103%	1	41	-54.819%
2025-03-31	49.7000	49.7000	49.7000	49.7000	+3.348%	4	42	-58.028%
2025-03-28	46.2000	48.0900	46.2000	48.0900	+6.042%	16	38	-56.623%
2025-03-27	44.2400	45.3500	44.2400	45.3500	+7.976%	3	30	-54.002%
2025-03-26	42.0000	42.0000	42.0000	42.0000	+1.572%	5	32	-50.333%
2025-03-25	41.4100	41.4100	41.3500	41.3500	-5.809%	3	27	-49.553%
2025-03-21	44.0000	44.3000	43.9000	43.9000	-0.903%	16	25	-52.483%
2025-03-18	44.3000	44.3000	44.3000	44.3000	+9.491%	1	18	-52.912%
2025-03-17	40.4600	40.4600	40.4600	40.4600	+3.637%	2	18	-48.443%
2025-03-14	39.0400	39.0400	39.0400	39.0400	-6.379%	2	16	-46.568%
2025-03-13	41.7000	41.7000	41.7000	41.7000	+4.250%	4	12	-49.976%
2025-03-12	40.0000	40.0000	40.0000	40.0000	-8.341%	4	12	-47.850%
2025-03-11	43.6400	43.6400	43.6400	43.6400	-2.152%	1	12	-52.200%
2025-03-10	43.5000	44.6000	43.5000	44.6000	+84.298%	14	11	-53.229%
2025-02-05	24.2000	24.2000	24.2000	24.2000	-17.208%	1	1	-13.802%
2025-01-17	29.2300	29.2300	29.2300	29.2300	0.000%	2	0	-28.635%

.dark-mode .WNxjpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNxjpq{ 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