Dark

RDDT20280121C200
RDDT Jan 21 2028 200.00 Call (RDDT280121C00200000)
option OPRA

EOD

Sep 17, 2026

34.75-8.069%(-3.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.0800	35.8500	34.0800	34.7500	-8.069%	10	997	0.000%
2026-09-16	37.8000	37.8000	37.8000	37.8000	-4.714%	1	988	-8.069%
2026-09-15	39.5000	39.6700	39.5000	39.6700	-3.947%	13	987	-12.402%
2026-09-14	40.1500	43.0500	40.1500	41.3000	+5.519%	23	995	-15.860%
2026-09-11	38.5500	39.1400	37.7700	39.1400	+5.784%	8	1,018	-11.216%
2026-09-10	32.5000	37.0000	32.5000	37.0000	+13.671%	10	1,015	-6.081%
2026-09-09	32.4000	32.7000	31.4000	32.5500	-1.364%	60	1,021	+6.759%
2026-09-08	36.5000	36.5000	33.0000	33.0000	-11.195%	13	965	+5.303%
2026-09-04	36.8600	37.1600	36.8600	37.1600	-1.537%	2	963	-6.485%
2026-09-03	38.3400	38.4300	37.7400	37.7400	+2.000%	7	963	-7.923%
2026-09-02	32.9700	37.0000	32.9700	37.0000	+20.325%	19	961	-6.081%
2026-09-01	30.9500	32.0500	30.5000	30.7500	-4.651%	24	967	+13.008%
2026-08-31	33.1500	33.1500	32.2500	32.2500	-15.087%	46	945	+7.752%
2026-08-28	39.2500	39.2500	37.9800	37.9800	+0.290%	6	911	-8.504%
2026-08-27	38.1400	39.2000	37.8700	37.8700	-0.263%	17	906	-8.239%
2026-08-26	40.8500	40.8500	37.9700	37.9700	-7.840%	5	901	-8.480%
2026-08-25	38.7400	41.2000	38.7400	41.2000	+13.499%	6	898	-15.655%
2026-08-24	36.8300	36.8300	35.9000	36.3000	-1.786%	29	895	-4.270%
2026-08-21	36.6500	38.0000	36.6500	36.9600	+5.600%	7	884	-5.979%
2026-08-20	34.8000	35.0000	32.9000	35.0000	-6.791%	43	882	-0.714%
2026-08-19	40.0000	40.0000	37.5500	37.5500	-8.415%	10	850	-7.457%
2026-08-18	43.1000	43.8800	41.0000	41.0000	-8.889%	29	842	-15.244%
2026-08-17	50.7800	50.7800	45.0000	45.0000	-15.094%	19	843	-22.778%
2026-08-14	56.0000	57.1000	51.9700	53.0000	+29.111%	6	827	-34.434%
2026-08-13	39.4000	41.0500	39.4000	41.0500	+0.122%	26	828	-15.347%
2026-08-12	39.9000	41.0000	39.5500	41.0000	-0.606%	21	808	-15.244%
2026-08-11	44.0000	44.0000	41.2500	41.2500	-4.866%	3	789	-15.758%
2026-08-10	44.0000	44.0000	43.3600	43.3600	-1.455%	7	789	-19.857%
2026-08-07	45.5600	45.5600	44.0000	44.0000	+7.317%	9	784	-21.023%
2026-08-06	41.0000	41.0000	41.0000	41.0000	+0.367%	4	791	-15.244%
2026-08-05	43.0000	43.0000	40.8500	40.8500	-8.099%	6	787	-14.933%
2026-08-04	44.5000	45.0000	44.4500	44.4500	+4.074%	4	787	-21.822%
2026-08-03	36.0000	42.8200	35.7300	42.7100	+23.797%	26	787	-18.637%
2026-07-31	37.5900	38.2000	32.0000	34.5000	-39.207%	89	792	+0.725%
2026-07-30	53.1000	58.6300	53.1000	56.7500	-6.136%	154	728	-38.767%
2026-07-29	60.6500	60.6500	60.4600	60.4600	+3.033%	2	597	-42.524%
2026-07-28	57.0400	58.6800	57.0400	58.6800	-2.606%	2	596	-40.781%
2026-07-27	55.5100	60.2500	55.5100	60.2500	+14.762%	23	594	-42.324%
2026-07-24	52.5000	52.5000	52.5000	52.5000	-4.459%	3	596	-33.810%
2026-07-23	56.0000	56.0000	54.9500	54.9500	+5.673%	6	599	-36.761%
2026-07-22	52.0000	53.5000	51.0000	52.0000	-17.197%	32	603	-33.173%
2026-07-21	62.1200	62.8000	62.1200	62.8000	+2.648%	7	584	-44.666%
2026-07-20	61.1800	61.1800	61.1800	61.1800	+5.193%	1	581	-43.200%
2026-07-17	56.0800	58.1600	56.0800	58.1600	-9.125%	16	581	-40.251%
2026-07-16	67.0000	67.0000	64.0000	64.0000	-8.741%	22	595	-45.703%
2026-07-15	74.9900	74.9900	68.8000	70.1300	-2.217%	62	577	-50.449%
2026-07-14	71.7200	71.7200	71.7200	71.7200	-4.118%	1	582	-51.548%
2026-07-13	73.7500	75.6800	73.7500	74.8000	+5.352%	14	582	-53.543%
2026-07-10	76.4000	76.4000	70.5000	71.0000	-4.054%	16	571	-51.056%
2026-07-09	72.0000	74.0000	72.0000	74.0000	+7.138%	5	583	-53.041%
2026-07-08	69.0700	69.0700	69.0700	69.0700	-10.670%	1	587	-49.689%
2026-07-07	76.2500	77.4900	76.2500	77.3200	+1.045%	25	587	-55.057%
2026-07-06	73.5000	79.0000	73.5000	76.5200	+7.021%	7	591	-54.587%
2026-07-02	71.5000	71.5000	71.5000	71.5000	-3.574%	1	588	-51.399%
2026-07-01	62.0000	75.0000	62.0000	74.1500	+36.055%	58	588	-53.136%
2026-06-30	54.5000	54.5000	54.5000	54.5000	+17.965%	1	595	-36.239%
2026-06-25	45.5000	46.2000	44.0000	46.2000	-3.750%	21	596	-24.784%
2026-06-24	48.9000	50.0000	48.0000	48.0000	-6.633%	19	582	-27.604%
2026-06-23	56.0200	56.0200	51.4100	51.4100	-11.362%	3	572	-32.406%
2026-06-22	59.5000	60.5000	58.0000	58.0000	+1.434%	3	574	-40.086%
2026-06-18	52.5000	57.1800	52.5000	57.1800	+5.967%	13	558	-39.227%
2026-06-17	54.1000	54.2400	53.9600	53.9600	-8.542%	9	558	-35.600%
2026-06-16	58.5000	59.0000	58.2000	59.0000	-1.568%	8	558	-41.102%
2026-06-15	55.7000	59.9400	55.7000	59.9400	+21.953%	6	531	-42.025%
2026-06-12	48.7800	51.3500	48.2000	49.1500	-13.544%	18	531	-29.298%
2026-06-11	55.3000	56.8500	55.3000	56.8500	+1.518%	12	531	-38.874%
2026-06-09	62.5500	62.9000	56.0000	56.0000	-1.356%	21	521	-37.946%
2026-06-05	65.7900	65.7900	56.0400	56.7700	-9.889%	30	522	-38.788%
2026-06-04	59.0000	66.0000	58.5000	63.0000	+20.690%	36	513	-44.841%
2026-06-03	49.0600	52.2000	48.5000	52.2000	-1.136%	48	504	-33.429%
2026-06-02	55.0000	55.0000	52.8000	52.8000	-13.796%	21	500	-34.186%
2026-06-01	59.7000	61.2500	59.0800	61.2500	+5.603%	22	489	-43.265%
2026-05-29	53.0000	58.0000	53.0000	58.0000	+16.000%	31	471	-40.086%
2026-05-28	44.0000	50.0000	43.5000	50.0000	+12.233%	17	459	-30.500%
2026-05-27	38.6500	45.0000	38.6500	44.5500	+16.807%	8	449	-21.998%
2026-05-26	36.4500	38.5500	36.4500	38.1400	+5.944%	29	449	-8.888%
2026-05-22	37.5000	38.1000	36.0000	36.0000	-15.572%	15	427	-3.472%
2026-05-21	42.6400	42.6400	42.6400	42.6400	+9.586%	1	423	-18.504%
2026-05-20	39.0000	40.4000	38.2500	38.9100	-11.225%	16	423	-10.691%
2026-05-19	45.0000	46.0900	43.8300	43.8300	-5.964%	15	425	-20.716%
2026-05-18	44.9000	46.6100	44.9000	46.6100	+4.273%	8	425	-25.445%
2026-05-15	44.6000	45.7400	44.5900	44.7000	+1.223%	10	425	-22.260%
2026-05-14	43.5300	44.7400	43.5300	44.1600	+1.517%	38	417	-21.309%
2026-05-13	41.5500	43.5000	41.5500	43.5000	+2.715%	3	379	-20.115%
2026-05-12	42.8800	42.8800	41.0000	42.3500	-11.587%	61	379	-17.946%
2026-05-11	44.9500	48.0000	44.1000	47.9000	+6.800%	13	379	-27.453%
2026-05-08	47.2100	47.2100	44.5000	44.8500	-6.270%	18	429	-22.520%
2026-05-07	49.3200	50.6000	47.8500	47.8500	-8.104%	26	415	-27.377%
2026-05-06	51.1000	52.1000	51.1000	52.0700	-4.686%	12	394	-33.263%
2026-05-05	57.2500	57.2500	54.6300	54.6300	+1.922%	11	386	-36.390%
2026-05-04	55.3500	57.0000	52.3100	53.6000	-2.899%	36	389	-35.168%
2026-05-01	49.5000	55.2000	46.5000	55.2000	+29.577%	26	377	-37.047%
2026-04-30	41.1800	42.6000	40.7000	42.6000	+2.404%	8	377	-18.427%
2026-04-29	40.0000	41.6000	40.0000	41.6000	+0.241%	4	372	-16.466%
2026-04-28	45.0000	45.0000	41.5000	41.5000	-8.023%	10	370	-16.265%
2026-04-23	49.0000	49.0000	45.1200	45.1200	-11.094%	11	360	-22.983%
2026-04-22	50.8000	51.7500	50.5500	50.7500	+5.181%	19	351	-31.527%
2026-04-21	49.5000	49.5000	48.2500	48.2500	-8.617%	23	331	-27.979%
2026-04-20	53.0000	53.0000	52.8000	52.8000	+0.667%	2	331	-34.186%
2026-04-17	54.0000	54.5500	52.4500	52.4500	-0.663%	7	329	-33.746%
2026-04-16	52.8000	52.8000	52.8000	52.8000	+6.024%	3	327	-34.186%
2026-04-15	49.7500	49.8000	49.7000	49.8000	+6.183%	12	324	-30.221%
2026-04-14	46.9000	46.9000	46.9000	46.9000	+15.375%	1	323	-25.906%
2026-04-13	40.6500	40.6500	40.6500	40.6500	+2.911%	1	324	-14.514%
2026-04-10	38.0000	40.3000	38.0000	39.5000	+3.403%	58	324	-12.025%
2026-04-09	38.2000	38.2000	38.2000	38.2000	-8.612%	1	270	-9.031%
2026-04-08	45.6500	45.6500	41.8000	41.8000	+4.448%	4	270	-16.866%
2026-04-07	39.5000	40.0200	39.5000	40.0200	+2.353%	2	271	-13.168%
2026-04-06	39.1000	39.1000	39.1000	39.1000	+5.249%	1	271	-11.125%
2026-04-02	37.0700	38.0000	37.0700	37.1500	+2.483%	57	261	-6.460%
2026-03-31	37.1000	37.1000	36.2500	36.2500	+19.637%	3	261	-4.138%
2026-03-30	30.3000	30.3000	30.3000	30.3000	+1.849%	1	262	+14.686%
2026-03-27	29.2800	30.5000	29.2800	29.7500	-5.556%	10	263	+16.807%
2026-03-26	34.0000	34.0000	31.0000	31.5000	-23.171%	4	265	+10.317%
2026-03-20	41.0000	41.0000	41.0000	41.0000	-2.218%	2	267	-15.244%
2026-03-18	43.0000	43.0000	41.9300	41.9300	-2.760%	7	265	-17.124%
2026-03-17	42.0000	43.1200	42.0000	43.1200	+11.421%	4	258	-19.411%
2026-03-16	37.5000	38.7000	37.5000	38.7000	+9.632%	4	261	-10.207%
2026-03-13	35.9500	37.2900	35.3000	35.3000	-1.944%	17	258	-1.558%
2026-03-12	36.6300	36.7700	36.0000	36.0000	-5.263%	8	247	-3.472%
2026-03-11	38.2000	38.2000	36.5000	38.0000	+2.096%	4	239	-8.553%
2026-03-10	41.0000	41.0000	37.2200	37.2200	+3.389%	5	239	-6.636%
2026-03-09	36.0000	36.0000	36.0000	36.0000	-12.088%	12	235	-3.472%
2026-03-06	40.5000	40.9500	40.5000	40.9500	-6.186%	3	235	-15.140%
2026-03-05	47.7000	47.7000	43.6500	43.6500	+1.512%	2	232	-20.389%
2026-03-04	43.0000	43.0000	43.0000	43.0000	-5.453%	1	231	-19.186%
2026-02-27	45.4800	45.4800	45.4800	45.4800	+0.397%	1	232	-23.593%
2026-02-20	45.3000	45.3000	45.3000	45.3000	+4.378%	1	232	-23.289%
2026-02-19	43.4000	43.4000	43.4000	43.4000	+4.327%	3	231	-19.931%
2026-02-17	41.0000	42.0000	39.5100	41.6000	+2.211%	6	231	-16.466%
2026-02-13	40.9400	41.0000	40.0500	40.7000	+14.648%	10	224	-14.619%
2026-02-12	36.5000	36.5000	35.0000	35.5000	-12.990%	13	224	-2.113%
2026-02-11	41.4500	42.0000	39.9000	40.8000	-13.541%	15	220	-14.828%
2026-02-10	49.5000	49.5000	47.1100	47.1900	+9.211%	10	212	-26.362%
2026-02-09	40.0000	43.6000	40.0000	43.2100	+4.625%	9	207	-19.579%
2026-02-06	48.7000	48.7000	40.5100	41.3000	-12.128%	17	204	-15.860%
2026-02-05	48.4000	48.4000	47.0000	47.0000	-2.083%	2	194	-26.064%
2026-02-04	49.1500	49.1500	45.4600	48.0000	-15.716%	14	193	-27.604%
2026-02-03	59.3000	59.3000	56.9500	56.9500	-8.470%	3	193	-38.982%
2026-02-02	64.9100	65.5400	62.2200	62.2200	-4.468%	19	191	-44.150%
2026-01-30	69.0200	69.0200	65.1300	65.1300	-10.166%	8	185	-46.645%
2026-01-29	73.5700	73.5700	72.5000	72.5000	+0.694%	2	177	-52.069%
2026-01-28	72.0000	72.0000	72.0000	72.0000	-2.041%	10	177	-51.736%
2026-01-27	73.5000	75.1300	73.5000	73.5000	-15.029%	4	167	-52.721%
2026-01-21	92.4000	92.4000	86.2000	86.5000	-10.871%	3	165	-59.827%
2026-01-20	97.0500	97.0500	97.0500	97.0500	-4.666%	1	163	-64.194%
2026-01-16	101.8000	101.8000	101.8000	101.8000	+2.611%	1	165	-65.864%
2026-01-15	99.5000	99.5000	99.2100	99.2100	-19.045%	2	165	-64.973%
2026-01-08	120.0000	122.5500	120.0000	122.5500	+0.065%	17	163	-71.644%
2026-01-07	120.0000	122.4700	120.0000	122.4700	+3.081%	3	164	-71.626%
2026-01-06	118.8100	118.8100	118.8100	118.8100	+2.661%	10	164	-70.752%
2026-01-05	115.7300	115.7300	115.7300	115.7300	+8.463%	10	184	-69.973%
2026-01-02	106.7000	106.7000	106.7000	106.7000	+11.448%	1	184	-67.432%
2025-12-26	95.7400	95.7400	95.7400	95.7400	-3.293%	1	184	-63.704%
2025-12-24	96.8800	99.0000	96.8800	99.0000	+0.051%	3	187	-64.899%
2025-12-23	101.2200	101.2200	97.2000	98.9500	-4.396%	4	187	-64.881%
2025-12-22	103.5000	103.5000	103.5000	103.5000	-0.910%	8	187	-66.425%
2025-12-17	103.7000	104.4500	103.7000	104.4500	+7.914%	2	187	-66.730%
2025-12-16	96.7900	96.7900	96.7900	96.7900	-0.626%	10	189	-64.098%
2025-12-15	93.0000	97.4000	92.0700	97.4000	-10.519%	14	197	-64.322%
2025-12-10	108.7200	108.8500	108.7200	108.8500	+1.096%	4	199	-68.075%
2025-12-09	107.6700	107.6700	107.6700	107.6700	-2.508%	5	202	-67.725%
2025-12-08	105.3800	110.4400	105.3800	110.4400	+0.905%	25	207	-68.535%
2025-12-05	109.1500	109.6800	109.1500	109.4500	+9.450%	4	218	-68.250%
2025-12-01	96.7200	100.0000	96.7200	100.0000	+6.952%	2	219	-65.250%
2025-11-28	93.5500	93.5500	93.3500	93.5000	+6.250%	4	220	-62.834%
2025-11-26	97.5500	97.5500	88.0000	88.0000	-8.333%	2	218	-60.511%
2025-11-25	85.5000	96.0000	85.5000	96.0000	+33.111%	9	218	-63.802%
2025-11-21	72.9300	73.1500	70.0700	72.1200	+3.029%	12	219	-51.816%
2025-11-20	75.0000	75.7500	69.4200	70.0000	-5.876%	15	214	-50.357%
2025-11-19	74.3700	74.3700	74.3700	74.3700	+1.460%	5	200	-53.274%
2025-11-18	73.4000	73.4000	73.3000	73.3000	-3.730%	2	205	-52.592%
2025-11-17	74.9500	76.1400	74.5500	76.1400	-4.730%	4	204	-54.360%
2025-11-14	71.7600	80.8000	71.7600	79.9200	+8.175%	8	203	-56.519%
2025-11-13	74.5000	75.2100	73.8800	73.8800	-10.956%	6	202	-52.964%
2025-11-12	85.0000	85.0000	82.3500	82.9700	-6.471%	4	200	-58.117%
2025-11-11	88.0000	88.7100	85.0000	88.7100	+4.365%	6	197	-60.827%
2025-11-10	80.1000	87.1500	80.1000	85.0000	+11.842%	11	197	-59.118%
2025-11-07	69.0500	76.0000	68.5000	76.0000	+8.571%	8	196	-54.276%
2025-11-06	75.0000	75.0000	70.0000	70.0000	-12.500%	11	198	-50.357%
2025-11-05	72.4400	81.3000	71.7500	80.0000	+8.651%	41	197	-56.563%
2025-11-04	79.8500	79.8500	73.6300	73.6300	-13.376%	17	175	-52.805%
2025-11-03	85.0000	90.1000	81.8800	85.0000	-5.556%	19	162	-59.118%
2025-10-31	97.4000	102.9300	89.0000	90.0000	+15.385%	35	162	-61.389%
2025-10-30	83.0000	83.3800	78.0000	78.0000	-10.345%	26	166	-55.449%
2025-10-29	87.6900	90.9000	86.5500	87.0000	-5.691%	8	154	-60.057%
2025-10-28	92.0000	92.2500	92.0000	92.2500	-3.906%	3	152	-62.331%
2025-10-27	95.6000	96.0000	95.6000	96.0000	+5.205%	6	158	-63.802%
2025-10-24	86.6600	92.1300	86.6600	91.2500	+7.988%	23	158	-61.918%
2025-10-23	84.5000	84.5000	84.5000	84.5000	+0.763%	1	161	-58.876%
2025-10-22	83.8600	83.8600	83.8600	83.8600	+0.866%	1	160	-58.562%
2025-10-20	89.2300	89.2300	83.1400	83.1400	+8.227%	6	161	-58.203%
2025-10-17	76.0000	76.8200	75.7200	76.8200	-4.035%	5	159	-54.764%
2025-10-16	82.2800	82.2800	80.0000	80.0500	-2.970%	8	162	-56.590%
2025-10-15	82.9700	83.7000	82.5000	82.5000	+4.232%	6	155	-57.879%
2025-10-14	81.0500	82.7500	79.1500	79.1500	-4.982%	60	152	-56.096%
2025-10-13	80.6000	83.3000	80.6000	83.3000	+1.006%	4	92	-58.283%
2025-10-10	88.4700	88.4700	82.4700	82.4700	-8.060%	2	94	-57.863%
2025-10-09	89.7000	89.7000	89.7000	89.7000	+6.913%	1	94	-61.260%
2025-10-08	81.8000	83.9000	79.0000	83.9000	-0.356%	20	94	-58.582%
2025-10-07	89.3000	89.3000	84.2000	84.2000	-5.393%	26	78	-58.729%
2025-10-06	84.0000	90.4000	82.4200	89.0000	+1.367%	27	54	-60.955%
2025-10-03	89.7200	89.7200	87.8000	87.8000	+7.889%	6	34	-60.421%
2025-10-02	86.1200	86.1200	81.3800	81.3800	-4.618%	10	33	-57.299%
2025-10-01	94.2400	94.2400	84.7700	85.3200	-17.197%	26	26	-59.271%
2025-09-30	103.0400	103.0400	103.0400	103.0400	-11.172%	1	8	-66.275%
2025-09-29	116.0000	116.0000	116.0000	116.0000	+3.111%	1	8	-70.043%
2025-09-26	109.7500	112.5000	108.0000	112.5000	-11.292%	3	9	-69.111%
2025-09-19	126.1200	126.9600	124.3700	126.8200	-14.195%	7	9	-72.599%
2025-09-18	147.8000	147.8000	147.8000	147.8000	+10.134%	1	4	-76.488%
2025-09-17	127.7500	134.2000	126.8700	134.2000	+5.661%	7	4	-74.106%
2025-09-15	127.0100	127.0100	127.0100	127.0100	0.000%	1	1	-72.640%

.dark-mode .XJgZFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJgZFR{ color: #333333; background-color: white; border: 2px solid #333333; }RDDT20280121C200RDDT Jan 21 2028 200.00 Call (RDDT280121C00200000)option OPRA

RDDT20280121C200
RDDT Jan 21 2028 200.00 Call (RDDT280121C00200000)
option OPRA