Dark

RDW20270115C17
RDW Jan 15 2027 17.00 Call (RDW270115C00017000)
option OPRA

EOD

Jul 1, 2026

3.00+9.091%(+0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7000	3.0000	2.6000	3.0000	+9.091%	21	1,629	0.000%
2026-06-30	2.6500	2.7500	2.6500	2.7500	+14.108%	24	1,614	+9.091%
2026-06-29	2.3500	2.5500	2.1000	2.4100	+13.146%	40	1,594	+24.481%
2026-06-26	2.2000	2.2000	2.0500	2.1300	+8.673%	18	1,587	+40.845%
2026-06-25	2.0000	2.0500	1.8200	1.9600	-23.137%	32	1,571	+53.061%
2026-06-24	2.5500	2.5500	2.4000	2.5500	-13.559%	5	1,564	+17.647%
2026-06-23	3.2000	3.2100	2.9500	2.9500	-7.813%	11	1,562	+1.695%
2026-06-22	3.4000	3.4200	3.2000	3.2000	-17.949%	15	1,559	-6.250%
2026-06-18	3.6000	3.9000	3.5000	3.9000	-8.451%	27	1,519	-23.077%
2026-06-17	3.7500	4.6000	3.7500	4.2600	+6.500%	43	1,519	-29.577%
2026-06-16	4.2100	4.2100	3.6000	4.0000	-12.088%	56	1,519	-25.000%
2026-06-15	5.2000	5.4000	4.1000	4.5500	-6.186%	56	1,465	-34.066%
2026-06-12	5.4000	5.9100	4.7500	4.8500	-23.622%	104	1,465	-38.144%
2026-06-11	4.9900	6.5000	4.9900	6.3500	+27.000%	108	1,465	-52.756%
2026-06-10	5.3900	5.3900	4.9000	5.0000	-7.407%	16	1,427	-40.000%
2026-06-09	6.8300	6.8300	5.0000	5.4000	-31.646%	90	1,417	-44.444%
2026-06-08	8.0800	8.0900	7.2500	7.9000	+6.040%	65	1,362	-62.025%
2026-06-05	9.3000	9.3600	6.8000	7.4500	-27.317%	86	1,334	-59.732%
2026-06-04	7.5000	10.6000	7.5000	10.2500	+42.361%	23	1,297	-70.732%
2026-06-03	8.5000	8.5000	7.2000	7.2000	-21.739%	30	1,307	-58.333%
2026-06-02	9.4000	10.2000	9.2000	9.2000	-0.541%	45	1,322	-67.391%
2026-06-01	10.3500	10.3500	9.1000	9.2500	-19.775%	45	1,353	-67.568%
2026-05-29	11.3000	12.0300	10.2000	11.5300	-13.308%	22	1,350	-73.981%
2026-05-28	11.6000	13.4200	11.1900	13.3000	+11.765%	74	1,355	-77.444%
2026-05-27	11.5000	12.3600	10.5000	11.9000	+12.264%	107	1,388	-74.790%
2026-05-26	8.4000	11.0000	8.2000	10.6000	+55.882%	232	1,399	-71.698%
2026-05-22	6.0500	7.1000	6.0000	6.8000	+32.296%	348	1,392	-55.882%
2026-05-21	4.9000	5.1400	4.9000	5.1400	+2.187%	18	1,528	-41.634%
2026-05-20	4.7000	5.2000	4.2000	5.0300	+14.318%	85	1,528	-40.358%
2026-05-19	4.2000	4.5000	3.9700	4.4000	-4.139%	40	1,428	-31.818%
2026-05-18	4.9000	5.0500	4.0600	4.5900	+0.879%	25	1,428	-34.641%
2026-05-15	4.5000	4.7000	4.1300	4.5500	-1.087%	274	1,428	-34.066%
2026-05-14	3.1000	4.7000	3.0000	4.6000	+76.923%	48	1,240	-34.783%
2026-05-13	2.6000	2.6500	2.5000	2.6000	+1.961%	113	1,166	+15.385%
2026-05-12	2.8500	2.8500	2.5500	2.5500	-23.653%	32	1,166	+17.647%
2026-05-11	3.0000	3.3400	2.9500	3.3400	+48.444%	147	1,166	-10.180%
2026-05-08	1.6000	2.2500	1.6000	2.2500	+50.000%	32	1,257	+33.333%
2026-05-07	1.9000	1.9000	1.4000	1.5000	-20.213%	110	1,259	+100.000%
2026-05-06	1.4800	1.8800	1.4800	1.8800	+37.226%	19	1,266	+59.574%
2026-05-05	1.3000	1.3700	1.3000	1.3700	-5.517%	115	1,257	+118.978%
2026-05-04	1.3500	1.4500	1.3000	1.4500	-9.375%	6	1,149	+106.897%
2026-05-01	1.5000	1.6500	1.5000	1.6000	+3.226%	6	1,150	+87.500%
2026-04-30	1.5500	1.5500	1.5500	1.5500	+9.155%	5	1,150	+93.548%
2026-04-29	1.5000	1.5000	1.4000	1.4200	-13.939%	8	1,150	+111.268%
2026-04-28	1.7000	1.7000	1.6500	1.6500	-8.333%	9	1,154	+81.818%
2026-04-27	1.9300	1.9300	1.8000	1.8000	-10.000%	3	1,154	+66.667%
2026-04-24	2.0500	2.0500	2.0000	2.0000	-13.043%	2	1,153	+50.000%
2026-04-23	2.7500	2.7500	2.1500	2.3000	-23.333%	20	1,152	+30.435%
2026-04-22	3.0000	3.2000	2.9200	3.0000	+25.000%	53	1,156	0.000%
2026-04-21	2.3500	2.4300	2.3400	2.4000	+7.623%	13	1,155	+25.000%
2026-04-20	2.2000	2.2600	2.1200	2.2300	-7.083%	23	1,155	+34.529%
2026-04-17	2.8000	2.8000	2.4000	2.4000	-12.727%	17	1,142	+25.000%
2026-04-16	2.2200	2.8000	2.2200	2.7500	+51.934%	40	1,131	+9.091%
2026-04-15	1.9000	1.9000	1.8100	1.8100	-9.500%	8	1,142	+65.746%
2026-04-13	1.9500	2.0000	1.9500	2.0000	+14.286%	2	1,134	+50.000%
2026-04-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,133	+71.429%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,132	+76.471%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+10.236%	1	1,132	+114.286%
2026-03-30	1.4500	1.4500	1.2700	1.2700	-29.444%	11	1,132	+136.220%
2026-03-25	1.9100	1.9100	1.8000	1.8000	-5.263%	3	1,138	+66.667%
2026-03-24	1.9000	1.9000	1.9000	1.9000	0.000%	4	1,136	+57.895%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-9.953%	2	1,136	+57.895%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-4.091%	1	1,136	+42.180%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,137	+36.364%
2026-03-17	2.3500	2.4000	2.3500	2.4000	+7.623%	4	1,138	+25.000%
2026-03-16	2.2300	2.2300	2.2300	2.2300	+6.190%	9	1,141	+34.529%
2026-03-13	2.1000	2.1000	2.1000	2.1000	0.000%	3	1,132	+42.857%
2026-03-12	2.1000	2.1000	2.1000	2.1000	+7.692%	3	1,131	+42.857%
2026-03-06	1.9700	1.9700	1.9500	1.9500	0.000%	4	1,134	+53.846%
2026-03-05	2.1000	2.1000	1.9500	1.9500	-7.143%	36	1,133	+53.846%
2026-03-04	2.0000	2.1000	2.0000	2.1000	+14.130%	21	1,108	+42.857%
2026-03-03	1.9300	2.0000	1.8200	1.8400	-10.244%	18	1,108	+63.043%
2026-03-02	2.2500	2.4300	2.0500	2.0500	+10.215%	21	1,107	+46.341%
2026-02-27	2.2000	2.2000	1.8600	1.8600	-6.533%	14	1,120	+61.290%
2026-02-25	1.7000	1.9900	1.7000	1.9900	+17.059%	18	1,134	+50.754%
2026-02-23	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,134	+76.471%
2026-02-20	2.0500	2.0700	1.6500	1.6500	-14.948%	14	1,135	+81.818%
2026-02-18	1.9000	1.9500	1.9000	1.9400	+10.857%	32	1,129	+54.639%
2026-02-17	1.4500	1.7500	1.4500	1.7500	-2.778%	19	1,112	+71.429%
2026-02-13	1.7000	1.9000	1.7000	1.8000	+6.509%	14	1,094	+66.667%
2026-02-12	2.1800	2.1800	1.6900	1.6900	-17.561%	81	1,094	+77.515%
2026-02-11	2.3000	2.3000	2.0500	2.0500	-24.354%	39	1,017	+46.341%
2026-02-09	2.7100	2.7100	2.7100	2.7100	+2.264%	6	989	+10.701%
2026-02-06	2.3500	2.6500	2.1800	2.6500	+29.268%	67	989	+13.208%
2026-02-05	2.0500	2.0500	2.0500	2.0500	-22.642%	20	1,011	+46.341%
2026-02-04	3.0000	3.0000	2.6500	2.6500	-19.697%	52	991	+13.208%
2026-02-03	3.4200	3.5000	3.2500	3.3000	-3.790%	10	993	-9.091%
2026-02-02	3.4000	3.4300	3.4000	3.4300	-4.986%	20	997	-12.536%
2026-01-30	5.0000	5.2000	3.6100	3.6100	-18.876%	70	997	-16.898%
2026-01-29	4.3500	4.4500	4.1900	4.4500	-5.319%	15	992	-32.584%
2026-01-28	4.8000	4.9000	4.7000	4.7000	-12.963%	27	990	-36.170%
2026-01-27	5.1000	5.4900	4.4300	5.4000	+58.824%	123	975	-44.444%
2026-01-26	4.4000	4.4000	3.3000	3.4000	-20.930%	33	1,003	-11.765%
2026-01-23	5.0000	5.0000	4.3000	4.3000	+13.158%	125	981	-30.233%
2026-01-22	3.7500	3.8600	3.7300	3.8000	+43.939%	28	876	-21.053%
2026-01-21	3.2000	3.2000	2.6400	2.6400	-20.000%	7	857	+13.636%
2026-01-20	3.4300	3.7000	3.3000	3.3000	-13.158%	31	855	-9.091%
2026-01-16	3.2000	4.0000	3.2000	3.8000	+15.152%	232	737	-21.053%
2026-01-15	3.9000	3.9000	3.2500	3.3000	+5.096%	42	737	-9.091%
2026-01-14	3.1400	3.1400	3.1400	3.1400	+8.276%	23	707	-4.459%
2026-01-13	3.9000	3.9000	2.9000	2.9000	-6.452%	3	685	+3.448%
2026-01-12	4.0000	4.0000	3.0000	3.1000	-3.427%	98	684	-3.226%
2026-01-09	2.8500	3.4100	2.8500	3.2100	+8.814%	125	676	-6.542%
2026-01-08	2.8500	3.1000	2.8500	2.9500	+5.357%	9	626	+1.695%
2026-01-07	2.8000	2.8000	2.8000	2.8000	-6.667%	34	628	+7.143%
2026-01-06	3.0900	3.1300	3.0000	3.0000	-2.280%	22	623	0.000%
2026-01-05	2.7000	3.0700	2.6300	3.0700	+46.190%	97	615	-2.280%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+13.514%	2	653	+42.857%
2025-12-30	1.9200	1.9200	1.8500	1.8500	+37.037%	3	655	+62.162%
2025-12-26	1.5300	1.5300	1.3500	1.3500	-30.052%	3	655	+122.222%
2025-12-24	1.9300	1.9300	1.9300	1.9300	-16.087%	2	653	+55.440%
2025-12-22	2.1000	2.3900	2.1000	2.3000	+4.545%	14	653	+30.435%
2025-12-19	1.8000	2.2000	1.8000	2.2000	+69.231%	90	656	+36.364%
2025-12-17	1.3000	1.3000	1.3000	1.3000	-19.753%	2	570	+130.769%
2025-12-15	1.9900	1.9900	1.6200	1.6200	-7.429%	12	570	+85.185%
2025-12-11	1.7500	1.7500	1.7500	1.7500	0.000%	81	574	+71.429%
2025-12-10	1.6000	1.7900	1.6000	1.7500	+45.833%	5	655	+71.429%
2025-12-09	1.2000	1.2000	1.2000	1.2000	+14.286%	20	655	+150.000%
2025-12-08	1.0000	1.1100	1.0000	1.0500	+10.526%	9	675	+185.714%
2025-12-04	0.8400	0.9500	0.8400	0.9500	+26.667%	3	669	+215.789%
2025-12-03	0.8000	0.8000	0.7500	0.7500	+15.385%	2	666	+300.000%
2025-12-02	0.6500	0.6500	0.6500	0.6500	+44.444%	4	666	+361.538%
2025-12-01	0.9000	0.9000	0.4500	0.4500	-40.000%	17	670	+566.667%
2025-11-26	0.7500	0.7500	0.7500	0.7500	-9.639%	10	647	+300.000%
2025-11-24	0.8300	0.8300	0.8300	0.8300	-12.632%	1	647	+261.446%
2025-11-17	0.9000	0.9500	0.9000	0.9500	-5.000%	4	647	+215.789%
2025-11-13	1.0000	1.0000	0.9400	1.0000	-1.961%	26	647	+200.000%
2025-11-12	1.0500	1.0500	1.0200	1.0200	+2.000%	10	623	+194.118%
2025-11-10	1.1000	1.1000	1.0000	1.0000	-16.667%	2	623	+200.000%
2025-11-07	1.1500	1.2000	1.1500	1.2000	+17.647%	11	622	+150.000%
2025-11-06	1.5100	1.5100	0.8600	1.0200	-26.087%	74	622	+194.118%
2025-11-05	1.3500	1.3800	1.3500	1.3800	-8.000%	15	597	+117.391%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-13.793%	8	582	+100.000%
2025-10-29	1.7500	1.7500	1.7400	1.7400	-6.952%	7	578	+72.414%
2025-10-27	1.8700	1.8700	1.8700	1.8700	+3.889%	5	575	+60.428%
2025-10-24	2.0000	2.0000	1.8000	1.8000	+2.857%	4	575	+66.667%
2025-10-23	1.7500	1.7500	1.7500	1.7500	+12.179%	2	574	+71.429%
2025-10-22	1.5600	1.5600	1.5600	1.5600	-14.286%	16	576	+92.308%
2025-10-20	1.8200	1.8200	1.8200	1.8200	-15.349%	3	584	+64.835%
2025-10-16	2.1500	2.1500	2.1500	2.1500	-1.376%	10	582	+39.535%
2025-10-15	2.1800	2.1800	2.1800	2.1800	-14.510%	1	572	+37.615%
2025-10-14	2.0000	2.5500	1.9500	2.5500	+6.250%	30	571	+17.647%
2025-10-13	2.1600	2.4000	2.1600	2.4000	+21.212%	5	546	+25.000%
2025-10-10	2.0500	2.1500	1.9800	1.9800	-11.211%	9	546	+51.515%
2025-10-09	2.2300	2.2300	2.2300	2.2300	-8.980%	2	539	+34.529%
2025-10-08	2.6500	2.6500	2.4500	2.4500	-18.333%	26	537	+22.449%
2025-10-07	2.9500	3.0000	2.6500	3.0000	-6.250%	16	516	0.000%
2025-10-06	4.4000	4.4000	3.0000	3.2000	+11.888%	9	516	-6.250%
2025-10-03	2.7000	2.8600	2.7000	2.8600	+7.519%	4	514	+4.895%
2025-10-02	2.2000	2.6600	2.2000	2.6600	+33.000%	27	514	+12.782%
2025-10-01	2.0000	2.0200	2.0000	2.0000	+7.527%	23	538	+50.000%
2025-09-30	1.8600	1.8600	1.8600	1.8600	-13.488%	5	521	+61.290%
2025-09-25	2.1500	2.1500	2.1500	2.1500	+3.865%	4	516	+39.535%
2025-09-23	1.8900	2.0800	1.8900	2.0700	+32.692%	6	516	+44.928%
2025-09-22	1.5700	1.5700	1.5600	1.5600	+0.645%	10	520	+92.308%
2025-09-19	1.6500	1.6500	1.5500	1.5500	+3.333%	22	519	+93.548%
2025-09-18	1.7000	1.7000	1.5000	1.5000	-3.846%	13	502	+100.000%
2025-09-17	1.7000	1.7000	1.5600	1.5600	-22.000%	32	494	+92.308%
2025-09-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	464	+50.000%
2025-09-15	2.0000	2.0000	2.0000	2.0000	+11.111%	1	463	+50.000%
2025-09-12	1.8000	1.8000	1.8000	1.8000	+9.091%	25	462	+66.667%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-2.941%	15	437	+81.818%
2025-09-08	1.6800	1.7000	1.6800	1.7000	-0.585%	13	422	+76.471%
2025-09-05	1.7100	1.7100	1.7100	1.7100	+6.211%	1	409	+75.439%
2025-09-04	1.6100	1.6100	1.6100	1.6100	-15.263%	3	409	+86.335%
2025-09-03	1.9000	1.9000	1.9000	1.9000	-1.042%	12	409	+57.895%
2025-09-02	1.9200	1.9200	1.9200	1.9200	-6.341%	4	397	+56.250%
2025-08-27	2.0500	2.0500	2.0500	2.0500	-6.818%	1	400	+46.341%
2025-08-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	399	+36.364%
2025-08-22	2.0500	2.0500	2.0000	2.0000	+48.148%	2	399	+50.000%
2025-08-20	1.3500	1.3500	1.3500	1.3500	-30.769%	1	399	+122.222%
2025-08-18	2.0000	2.0000	1.9500	1.9500	-7.143%	52	399	+53.846%
2025-08-15	2.0000	2.1000	2.0000	2.1000	-1.869%	35	417	+42.857%
2025-08-14	2.0100	2.4000	2.0100	2.1400	-6.957%	88	417	+40.187%
2025-08-13	2.3000	2.3000	2.3000	2.3000	-4.167%	4	340	+30.435%
2025-08-12	2.2700	2.4000	2.2700	2.4000	+23.077%	3	340	+25.000%
2025-08-11	2.0500	2.0500	1.7000	1.9500	+2.632%	40	339	+53.846%
2025-08-08	2.1500	2.1500	1.9000	1.9000	-20.833%	64	345	+57.895%
2025-08-07	4.0000	4.0000	2.3500	2.4000	-49.686%	26	314	+25.000%
2025-08-06	5.0000	5.0000	4.6800	4.7700	-10.841%	17	299	-37.107%
2025-08-05	6.3200	6.3200	5.3500	5.3500	-1.109%	12	282	-43.925%
2025-08-04	5.4100	5.4100	5.4100	5.4100	+7.555%	5	282	-44.547%
2025-08-01	4.9400	5.0300	4.9400	5.0300	-3.269%	2	277	-40.358%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-5.626%	4	276	-42.308%
2025-07-29	6.0000	6.0000	5.5100	5.5100	-11.129%	3	276	-45.554%
2025-07-28	7.3000	7.3000	6.2000	6.2000	-3.125%	55	273	-51.613%
2025-07-25	6.3000	6.4000	6.1000	6.4000	-3.030%	11	230	-53.125%
2025-07-24	6.8500	6.8500	6.6000	6.6000	-0.752%	14	221	-54.545%
2025-07-23	6.9000	6.9100	6.6500	6.6500	-3.343%	20	210	-54.887%
2025-07-22	6.9000	7.0000	6.5700	6.8800	-8.267%	33	193	-56.395%
2025-07-21	8.2900	8.2900	7.5000	7.5000	-14.773%	46	160	-60.000%
2025-07-18	8.3600	8.8000	8.3600	8.8000	+7.317%	5	125	-65.909%
2025-07-17	8.2000	8.2000	8.2000	8.2000	+13.103%	23	126	-63.415%
2025-07-16	7.6800	7.7000	7.2500	7.2500	-3.333%	12	124	-58.621%
2025-07-15	8.5000	8.5000	7.5000	7.5000	-2.597%	37	112	-60.000%
2025-07-14	7.1000	7.7000	7.1000	7.7000	+10.000%	2	82	-61.039%
2025-07-11	6.1000	7.3000	6.1000	7.0000	+17.647%	7	80	-57.143%
2025-07-09	5.9500	5.9500	5.9500	5.9500	-2.459%	8	82	-49.580%
2025-07-07	6.5000	6.5000	6.1000	6.1000	-6.154%	2	74	-50.820%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-1.515%	1	71	-53.846%
2025-06-27	6.6000	6.6000	6.6000	6.6000	-1.493%	6	71	-54.545%
2025-06-26	6.7000	6.7000	6.7000	6.7000	-4.558%	1	65	-55.224%
2025-06-24	6.3000	7.1000	6.3000	7.0200	+18.381%	9	64	-57.265%
2025-06-23	6.0000	6.0000	5.9300	5.9300	-8.909%	4	58	-49.410%
2025-06-20	6.5100	6.5100	6.5100	6.5100	-13.200%	4	55	-53.917%
2025-06-18	7.6000	7.6000	7.5000	7.5000	+4.167%	20	39	-60.000%
2025-06-17	7.0000	7.3000	7.0000	7.2000	-20.000%	11	39	-58.333%
2025-06-16	9.0000	9.0000	9.0000	9.0000	0.000%	4	30	-66.667%
2025-06-13	8.1300	9.0000	8.1300	9.0000	+11.801%	44	30	-66.667%
2025-06-11	8.0500	8.0500	8.0500	8.0500	+1.899%	1	9	-62.733%
2025-06-10	7.9000	7.9000	7.9000	7.9000	+3.947%	1	10	-62.025%
2025-06-06	7.6000	7.6000	7.6000	7.6000	+2.703%	2	10	-60.526%
2025-06-05	7.4000	7.4000	7.4000	7.4000	+1.370%	2	10	-59.459%
2025-06-04	7.8500	7.8500	7.3000	7.3000	+14.961%	4	4	-58.904%
2025-05-29	6.3500	6.3500	6.3500	6.3500	0.000%	4	4	-52.756%

.dark-mode .y4qvRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4qvRr{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115C17RDW Jan 15 2027 17.00 Call (RDW270115C00017000)option OPRA

RDW20270115C17
RDW Jan 15 2027 17.00 Call (RDW270115C00017000)
option OPRA