Dark

RDDT20270617P150
RDDT Jun 17 2027 150.00 Put (RDDT270617P00150000)
option OPRA

EOD

Sep 17, 2026

30.75+6.771%(+1.95)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.2000	31.2300	30.2100	30.7500	+6.771%	19	1,228	0.000%
2026-09-14	28.8000	28.8000	28.8000	28.8000	-1.065%	1	1,213	+6.771%
2026-09-11	29.5500	29.5500	29.1100	29.1100	-3.927%	195	1,214	+5.634%
2026-09-10	30.3000	30.3000	30.3000	30.3000	+1.338%	1	1,048	+1.485%
2026-09-04	29.3000	29.9000	29.3000	29.9000	+3.819%	2	1,047	+2.843%
2026-09-03	28.8000	28.8000	28.8000	28.8000	-4.128%	1	1,047	+6.771%
2026-09-02	32.5000	32.5000	29.8900	30.0400	-7.853%	6	1,047	+2.364%
2026-08-31	32.2200	32.6000	32.2200	32.6000	+9.690%	21	1,046	-5.675%
2026-08-27	30.1000	30.1000	29.7200	29.7200	+1.607%	3	1,025	+3.466%
2026-08-25	31.5200	31.5200	29.2500	29.2500	-8.736%	5	1,023	+5.128%
2026-08-24	32.3000	32.3000	31.6000	32.0500	-5.149%	4	1,022	-4.056%
2026-08-20	33.7900	33.7900	33.7900	33.7900	+5.958%	1	1,020	-8.997%
2026-08-19	31.4700	31.8900	31.4700	31.8900	+5.074%	4	1,019	-3.575%
2026-08-18	30.3500	30.3500	30.3500	30.3500	+14.745%	1	1,016	+1.318%
2026-08-17	26.4000	26.7000	26.4000	26.4500	+3.929%	4	1,015	+16.257%
2026-08-14	25.7700	25.8100	25.1500	25.4500	-23.343%	10	1,014	+20.825%
2026-08-12	33.2000	33.2000	33.2000	33.2000	+7.097%	1	1,016	-7.380%
2026-08-07	32.5000	32.5000	31.0000	31.0000	-12.750%	11	1,015	-0.806%
2026-08-06	35.5300	35.5300	35.5300	35.5300	+3.889%	3	1,015	-13.453%
2026-08-05	34.2000	34.2000	34.2000	34.2000	-4.148%	1	1,015	-10.088%
2026-08-03	39.8800	39.8800	35.6800	35.6800	-11.133%	14	1,014	-13.817%
2026-07-31	37.7800	41.7500	37.7800	40.1500	+37.171%	17	1,003	-23.412%
2026-07-30	28.5000	29.2700	28.5000	29.2700	+3.611%	2	997	+5.056%
2026-07-27	28.2500	28.2500	28.2500	28.2500	-11.691%	4	995	+8.850%
2026-07-23	31.9900	31.9900	31.9900	31.9900	-2.111%	1	995	-3.876%
2026-07-22	32.6800	32.6800	32.6800	32.6800	+13.591%	1	996	-5.906%
2026-07-21	28.7700	28.7700	28.7700	28.7700	+1.089%	10	995	+6.882%
2026-07-20	29.1100	29.1200	28.4600	28.4600	+7.396%	4	995	+8.046%
2026-07-15	26.5000	26.5000	26.5000	26.5000	+6.383%	639	991	+16.038%
2026-07-13	25.7500	25.7500	24.9100	24.9100	-7.979%	3	352	+23.444%
2026-07-08	27.0700	27.0700	27.0700	27.0700	+2.151%	2	353	+13.594%
2026-07-07	25.8500	26.5000	25.8500	26.5000	+1.688%	3	353	+16.038%
2026-07-06	26.7000	26.7000	25.6500	26.0600	-9.702%	13	355	+17.997%
2026-07-02	28.8600	28.8600	28.8600	28.8600	+6.377%	1	357	+6.549%
2026-07-01	28.9000	29.1200	27.1200	27.1300	-20.788%	91	357	+13.343%
2026-06-18	34.2700	34.2700	34.2500	34.2500	+8.352%	2	365	-10.219%
2026-06-16	31.6100	31.6100	31.6100	31.6100	+1.968%	3	365	-2.721%
2026-06-15	31.9000	31.9000	31.0000	31.0000	-7.463%	3	364	-0.806%
2026-06-11	33.5000	33.5000	33.5000	33.5000	-3.319%	1	364	-8.209%
2026-06-08	34.1500	34.6500	34.1500	34.6500	-0.115%	3	363	-11.255%
2026-06-05	34.6900	34.6900	34.6900	34.6900	+11.186%	1	361	-11.358%
2026-06-04	31.7000	31.7000	31.2000	31.2000	-9.565%	3	360	-1.442%
2026-05-29	34.5000	34.5000	34.5000	34.5000	-11.742%	1	359	-10.870%
2026-05-21	39.0900	39.0900	39.0900	39.0900	-2.494%	1	359	-21.335%
2026-05-20	40.0900	40.0900	40.0900	40.0900	+8.264%	3	359	-23.298%
2026-05-19	37.0300	37.0300	37.0300	37.0300	+1.703%	1	355	-16.959%
2026-05-18	36.0800	36.4100	36.0800	36.4100	-0.763%	2	355	-15.545%
2026-05-15	36.6900	36.6900	36.6900	36.6900	+0.246%	1	355	-16.190%
2026-05-14	38.4300	38.4300	36.6000	36.6000	-3.379%	2	356	-15.984%
2026-05-13	37.8800	37.8800	37.8800	37.8800	+5.988%	1	354	-18.823%
2026-05-11	37.0900	37.0900	35.7400	35.7400	+3.086%	19	354	-13.962%
2026-05-01	36.0000	36.0000	34.4800	34.6700	-16.397%	6	356	-11.307%
2026-04-28	41.0300	42.0500	41.0300	41.4700	+6.881%	5	356	-25.850%
2026-04-21	38.8100	38.8100	38.8000	38.8000	+2.510%	2	354	-20.747%
2026-04-17	37.8500	37.8500	37.8500	37.8500	-8.795%	2	354	-18.758%
2026-04-14	41.1400	41.5000	41.1400	41.5000	-7.159%	11	352	-25.904%
2026-04-13	44.7000	44.7000	44.7000	44.7000	-8.869%	1	351	-31.208%
2026-04-01	49.0500	49.0500	49.0500	49.0500	-7.801%	1	352	-37.309%
2026-03-30	54.5000	54.5000	53.2000	53.2000	-2.920%	3	352	-42.199%
2026-03-27	54.8000	54.8000	54.8000	54.8000	+10.239%	1	352	-43.887%
2026-03-26	49.7100	49.7100	49.7100	49.7100	+4.039%	1	351	-38.141%
2026-03-24	47.7800	47.7800	47.7800	47.7800	-2.589%	1	352	-35.643%
2026-03-16	49.0500	49.0500	49.0500	49.0500	+2.187%	1	351	-37.309%
2026-02-24	48.0000	48.0000	48.0000	48.0000	+6.336%	4	351	-35.938%
2026-02-20	45.1400	45.1400	45.1400	45.1400	-4.968%	1	351	-31.879%
2026-02-19	47.9000	47.9000	47.5000	47.5000	-3.002%	50	352	-35.263%
2026-02-13	48.9700	48.9700	48.9700	48.9700	-7.604%	2	352	-37.206%
2026-02-12	52.1700	53.0000	52.1700	53.0000	+17.024%	21	352	-41.981%
2026-02-11	45.2900	45.2900	45.2900	45.2900	-4.451%	1	352	-32.104%
2026-02-10	47.0000	47.4000	47.0000	47.4000	-3.619%	55	352	-35.127%
2026-02-09	49.1700	49.1800	49.1700	49.1800	+9.289%	55	407	-37.475%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+1.306%	10	352	-31.667%
2026-02-05	44.0400	44.4200	44.0400	44.4200	-3.013%	2	343	-30.774%
2026-02-04	44.0000	45.8000	43.7000	45.8000	+14.500%	20	342	-32.860%
2026-02-03	40.0000	40.0000	40.0000	40.0000	+14.286%	1	326	-23.125%
2026-01-30	35.0000	35.0000	35.0000	35.0000	+53.846%	1	326	-12.143%
2026-01-13	22.7500	22.7500	22.7500	22.7500	-1.087%	1	325	+35.165%
2026-01-09	22.0000	23.0000	22.0000	23.0000	+1.545%	4	325	+33.696%
2026-01-08	23.2500	23.2500	22.6500	22.6500	-3.164%	8	327	+35.762%
2026-01-05	23.3900	23.3900	23.3900	23.3900	-15.863%	1	321	+31.466%
2025-12-09	27.8000	27.8000	27.8000	27.8000	-14.145%	1	321	+10.612%
2025-11-25	32.3800	32.3800	32.3800	32.3800	-9.300%	1	322	-5.034%
2025-11-14	35.6500	35.7000	35.6500	35.7000	-3.514%	2	322	-13.866%
2025-11-13	37.0000	37.0000	37.0000	37.0000	+2.210%	1	322	-16.892%
2025-11-04	35.2000	36.3000	35.1000	36.2000	+11.728%	12	321	-15.055%
2025-10-31	31.9000	32.4000	31.9000	32.4000	-2.262%	2	319	-5.093%
2025-10-21	33.1500	33.1500	33.1500	33.1500	-2.500%	1	319	-7.240%
2025-10-20	34.0000	34.0000	34.0000	34.0000	-8.676%	7	319	-9.559%
2025-10-17	37.2300	37.2300	37.2300	37.2300	+9.661%	1	320	-17.405%
2025-10-09	33.9500	33.9500	33.9500	33.9500	-5.956%	2	321	-9.426%
2025-10-02	36.1000	36.1000	36.1000	36.1000	+3.885%	1	320	-14.820%
2025-10-01	34.3500	34.7500	34.3500	34.7500	+17.797%	2	320	-11.511%
2025-09-24	29.5000	29.5000	29.5000	29.5000	-1.007%	1	319	+4.237%
2025-09-23	29.3000	29.8000	29.3000	29.8000	+16.179%	2	318	+3.188%
2025-09-18	25.6500	25.6500	25.6500	25.6500	-8.393%	1	316	+19.883%
2025-09-17	27.5000	28.2000	27.5000	28.0000	+3.704%	4	315	+9.821%
2025-09-15	27.0000	27.0000	27.0000	27.0000	+1.887%	1	312	+13.889%
2025-09-11	26.5000	26.5000	26.5000	26.5000	-1.633%	1	311	+16.038%
2025-09-10	27.0500	27.0500	26.7000	26.9400	-7.708%	6	311	+14.143%
2025-09-09	29.1900	29.1900	29.1900	29.1900	-4.545%	1	311	+5.344%
2025-09-03	29.8200	30.5800	29.8000	30.5800	-6.139%	7	310	+0.556%
2025-09-02	32.5800	32.5800	32.5800	32.5800	+0.867%	1	304	-5.617%
2025-08-20	32.3100	32.3100	32.3000	32.3000	+13.652%	2	304	-4.799%
2025-08-18	28.4900	28.4900	28.4200	28.4200	-1.319%	2	303	+8.198%
2025-08-13	29.9000	29.9000	28.8000	28.8000	-3.679%	2	303	+6.771%
2025-08-12	29.9000	29.9000	29.9000	29.9000	-1.903%	5	304	+2.843%
2025-08-11	31.0600	31.1800	30.4800	30.4800	-3.697%	26	304	+0.886%
2025-08-08	32.1200	32.1200	31.6500	31.6500	+1.605%	3	316	-2.844%
2025-08-07	30.7000	31.1500	30.7000	31.1500	-7.840%	73	317	-1.284%
2025-08-06	31.8600	33.8000	31.8600	33.8000	+2.486%	2	310	-9.024%
2025-08-05	32.9800	32.9800	32.9800	32.9800	-0.453%	5	311	-6.762%
2025-08-04	35.1000	35.1000	33.1300	33.1300	-5.613%	8	306	-7.184%
2025-08-01	34.1700	35.1000	34.1700	35.1000	-19.863%	214	301	-12.393%
2025-07-31	44.3900	44.3900	43.8000	43.8000	-5.806%	2	89	-29.795%
2025-07-25	47.7000	47.7000	46.5000	46.5000	-2.311%	3	88	-33.871%
2025-07-24	47.9000	47.9000	47.4900	47.6000	-2.877%	5	88	-35.399%
2025-07-21	49.0100	49.0100	49.0100	49.0100	-2.371%	1	85	-37.258%
2025-07-14	50.0900	50.2500	49.0800	50.2000	-0.574%	143	85	-38.745%
2025-07-09	50.4900	50.4900	50.4900	50.4900	+2.000%	1	16	-39.097%
2025-07-07	49.5000	49.5000	49.5000	49.5000	+4.651%	1	15	-37.879%
2025-07-02	49.3200	49.3200	47.3000	47.3000	-5.927%	2	15	-34.989%
2025-07-01	50.2800	50.2800	50.2800	50.2800	-5.542%	1	15	-38.842%
2025-06-27	53.2300	53.2300	53.2300	53.2300	-2.865%	2	16	-42.232%
2025-06-20	54.8000	54.8000	54.8000	54.8000	-14.509%	4	18	-43.887%
2025-05-07	64.5500	64.5500	64.1000	64.1000	+4.126%	2	20	-52.028%
2025-05-05	61.5500	61.5600	61.5500	61.5600	-17.347%	5	20	-50.049%
2025-04-16	73.2600	74.4800	73.2600	74.4800	+3.444%	5	18	-58.714%
2025-04-15	72.0000	72.0000	72.0000	72.0000	-8.918%	2	17	-57.292%
2025-04-07	85.9000	85.9000	79.0500	79.0500	-0.478%	5	17	-61.101%
2025-04-04	79.3300	80.2800	79.2900	79.4300	+19.804%	28	14	-61.287%
2025-04-02	66.9900	66.9900	66.3000	66.3000	-6.620%	3	14	-53.620%
2025-03-31	71.0000	71.0000	71.0000	71.0000	+6.511%	1	14	-56.690%
2025-03-28	66.6600	66.6600	66.6600	66.6600	+6.998%	2	13	-53.870%
2025-03-26	62.3000	62.3000	62.3000	62.3000	+3.712%	1	14	-50.642%
2025-03-25	60.0700	60.0700	60.0700	60.0700	-8.290%	1	15	-48.810%
2025-03-19	65.5000	65.5000	65.5000	65.5000	+0.971%	1	14	-53.053%
2025-03-18	64.8700	64.8700	64.8700	64.8700	+5.858%	1	14	-52.598%
2025-03-17	61.2800	61.2800	61.2800	61.2800	+2.133%	1	15	-49.820%
2025-03-10	60.0000	60.0000	60.0000	60.0000	+6.458%	1	14	-48.750%
2025-03-07	54.6500	56.3600	54.6500	56.3600	+25.244%	12	13	-45.440%
2025-03-05	45.0000	45.0000	45.0000	45.0000	-4.051%	1	15	-31.667%
2025-03-04	50.0000	50.0000	46.9000	46.9000	+1.581%	2	14	-34.435%
2025-02-27	46.2800	46.2800	46.1700	46.1700	+7.372%	2	12	-33.398%
2025-02-20	43.0000	43.0000	43.0000	43.0000	+5.521%	1	12	-28.488%
2025-02-18	40.7500	40.7500	40.7500	40.7500	+0.941%	5	11	-24.540%
2025-02-13	40.3700	40.3700	40.3700	40.3700	+7.082%	1	6	-23.830%
2025-02-06	37.7000	37.7000	37.7000	37.7000	-3.900%	1	6	-18.435%
2025-02-03	39.3100	39.3100	39.2300	39.2300	+2.215%	3	5	-21.616%
2025-01-31	38.5000	38.5000	38.3800	38.3800	-3.519%	4	3	-19.880%
2025-01-30	39.7800	39.7800	39.7800	39.7800	-9.591%	1	1	-22.700%
2025-01-27	44.0000	44.0000	44.0000	44.0000	0.000%	1	1	-30.114%

.dark-mode .ghjSSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghjSSH{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20270617P150RDDT Jun 17 2027 150.00 Put (RDDT270617P00150000)option OPRA

RDDT20270617P150
RDDT Jun 17 2027 150.00 Put (RDDT270617P00150000)
option OPRA