Dark

RDW20270115C22
RDW Jan 15 2027 22.00 Call (RDW270115C00022000)
option OPRA

EOD

Aug 20, 2026

0.8200-21.154%(-0.2200)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0500	1.0500	0.8200	0.8200	-21.154%	327	1,736	0.000%
2026-08-19	1.1000	1.1000	0.9000	1.0400	-28.276%	8	1,726	-21.154%
2026-08-17	1.4500	1.4500	1.4500	1.4500	-1.361%	1	1,730	-43.448%
2026-08-14	1.4500	1.4700	1.4500	1.4700	-12.500%	6	1,731	-44.218%
2026-08-13	1.3000	1.6800	1.3000	1.6800	+6.329%	6	1,736	-51.190%
2026-08-12	1.7700	1.7700	1.5600	1.5800	+1.935%	59	1,742	-48.101%
2026-08-11	1.5500	1.5500	1.5500	1.5500	-6.061%	5	1,701	-47.097%
2026-08-10	1.7500	1.7500	1.6500	1.6500	-9.341%	5	1,696	-50.303%
2026-08-07	1.6600	1.8500	1.5500	1.8200	+34.815%	90	1,691	-54.945%
2026-08-06	1.4000	1.4000	1.0000	1.3500	+25.000%	73	1,748	-39.259%
2026-08-05	1.4500	1.4500	1.0100	1.0800	+8.000%	446	1,692	-24.074%
2026-08-04	0.8800	1.0000	0.8800	1.0000	+29.870%	36	1,671	-18.000%
2026-08-03	0.5700	0.7700	0.5700	0.7700	+40.000%	4	1,684	+6.494%
2026-07-31	0.5000	0.5500	0.4700	0.5500	+5.769%	9	1,682	+49.091%
2026-07-28	0.5000	0.5200	0.5000	0.5200	-20.000%	23	1,686	+57.692%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-5.797%	21	1,709	+26.154%
2026-07-24	0.7200	0.8300	0.6500	0.6900	-8.000%	34	1,709	+18.841%
2026-07-23	0.8000	0.8000	0.7500	0.7500	-2.597%	3	1,680	+9.333%
2026-07-21	0.8000	0.8000	0.7500	0.7700	+28.333%	241	1,682	+6.494%
2026-07-20	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,742	+36.667%
2026-07-17	0.5200	0.6000	0.5200	0.6000	+5.263%	7	1,742	+36.667%
2026-07-16	0.6500	0.6500	0.5300	0.5700	-18.571%	183	1,740	+43.860%
2026-07-15	0.9000	0.9000	0.7000	0.7000	-17.647%	16	1,718	+17.143%
2026-07-14	1.0000	1.0000	0.8500	0.8500	+6.250%	13	1,703	-3.529%
2026-07-13	0.9000	0.9000	0.8000	0.8000	-18.367%	41	1,699	+2.500%
2026-07-10	1.1500	1.1500	0.9800	0.9800	-16.239%	28	1,698	-16.327%
2026-07-09	1.1500	1.1700	1.1500	1.1700	+5.405%	9	1,702	-29.915%
2026-07-08	1.2100	1.2100	1.1100	1.1100	-0.893%	21	1,704	-26.126%
2026-07-07	1.2500	1.2600	1.0500	1.1200	-27.742%	26	1,704	-26.786%
2026-07-06	1.5500	1.6000	1.5500	1.5500	0.000%	7	1,700	-47.097%
2026-07-02	2.1500	2.1500	1.5500	1.5500	-20.513%	43	1,704	-47.097%
2026-07-01	1.9900	2.0500	1.9500	1.9500	-4.878%	27	1,704	-57.949%
2026-06-30	1.8300	2.0500	1.8000	2.0500	+25.000%	32	1,679	-60.000%
2026-06-29	1.4000	1.6500	1.4000	1.6400	+13.103%	9	1,693	-50.000%
2026-06-26	1.4600	1.5100	1.4500	1.4500	+12.403%	39	1,689	-43.448%
2026-06-25	1.2000	1.3200	1.2000	1.2900	-19.375%	44	1,672	-36.434%
2026-06-24	1.7900	1.8000	1.6000	1.6000	-25.581%	45	1,698	-48.750%
2026-06-23	2.2700	2.2700	2.1500	2.1500	-10.417%	15	1,678	-61.860%
2026-06-22	2.5400	2.5400	2.4000	2.4000	-11.111%	43	1,681	-65.833%
2026-06-18	2.6000	2.7500	2.5100	2.7000	-22.857%	20	1,674	-69.630%
2026-06-17	2.9800	3.5000	2.9800	3.5000	+25.000%	20	1,674	-76.571%
2026-06-16	3.0300	3.1000	2.7200	2.8000	-19.075%	50	1,674	-70.714%
2026-06-15	3.8700	3.8700	3.4000	3.4600	-7.733%	46	1,637	-76.301%
2026-06-12	4.5000	4.5000	3.6000	3.7500	-23.469%	59	1,637	-78.133%
2026-06-11	4.5100	4.9000	4.5100	4.9000	+25.641%	34	1,637	-83.265%
2026-06-10	4.0000	4.0500	3.8000	3.9000	-8.235%	26	1,609	-78.974%
2026-06-09	5.3000	5.3200	3.8000	4.2500	-29.167%	218	1,618	-80.706%
2026-06-08	6.3000	6.5900	6.0000	6.0000	+6.195%	72	1,776	-86.333%
2026-06-05	7.8000	8.0000	5.5600	5.6500	-32.254%	94	1,741	-85.487%
2026-06-04	6.3800	9.1400	6.3800	8.3400	+39.000%	284	1,723	-90.168%
2026-06-03	6.5000	6.5000	5.9000	6.0000	-25.000%	80	1,526	-86.333%
2026-06-02	7.6000	8.6000	7.6000	8.0000	+2.564%	67	1,530	-89.750%
2026-06-01	8.9000	8.9000	7.5000	7.8000	-24.272%	304	1,507	-89.487%
2026-05-29	11.7000	11.7000	8.2500	10.3000	-10.044%	112	1,332	-92.039%
2026-05-28	10.6200	12.0000	10.0000	11.4500	+12.808%	140	1,374	-92.838%
2026-05-27	10.0000	10.3600	8.8000	10.1500	+18.436%	245	1,356	-91.921%
2026-05-26	6.6000	9.2000	6.6000	8.5700	+54.137%	478	1,413	-90.432%
2026-05-22	5.0000	5.5600	5.0000	5.5600	+46.316%	25	1,273	-85.252%
2026-05-21	3.6500	4.0000	3.4700	3.8000	+3.542%	77	1,276	-78.421%
2026-05-20	3.2700	3.6700	3.2700	3.6700	+11.550%	11	1,276	-77.657%
2026-05-19	3.3000	3.3000	3.2900	3.2900	-0.904%	11	1,215	-75.076%
2026-05-18	4.2500	4.2500	3.3000	3.3200	-9.041%	167	1,215	-75.301%
2026-05-15	3.6000	3.6500	3.6000	3.6500	-0.273%	8	1,215	-77.534%
2026-05-14	2.5000	3.7000	2.4200	3.6600	+92.632%	39	1,114	-77.596%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-20.833%	7	1,110	-56.842%
2026-05-11	1.8200	2.4000	1.8200	2.4000	+45.455%	62	1,110	-65.833%
2026-05-08	1.6000	1.6500	1.6000	1.6500	+35.246%	2	1,139	-50.303%
2026-05-07	1.2200	1.2200	1.2200	1.2200	0.000%	1	1,139	-32.787%
2026-05-06	1.0500	1.2200	1.0500	1.2200	+35.556%	16	1,138	-32.787%
2026-05-05	0.9500	0.9500	0.9000	0.9000	-10.000%	22	1,136	-8.889%
2026-05-04	1.2500	1.2500	1.0000	1.0000	-9.091%	3	1,115	-18.000%
2026-04-30	1.0500	1.1000	1.0500	1.1000	+4.762%	5	1,113	-25.455%
2026-04-29	1.0000	1.0500	1.0000	1.0500	-23.358%	127	1,110	-21.905%
2026-04-27	1.4000	1.4000	1.3700	1.3700	-41.202%	2	1,022	-40.146%
2026-04-22	2.3300	2.3300	2.3300	2.3300	+45.625%	4	1,022	-64.807%
2026-04-21	1.6000	1.6000	1.6000	1.6000	0.000%	6	1,025	-48.750%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-15.344%	1	1,025	-48.750%
2026-04-17	1.9000	1.9000	1.8900	1.8900	-3.571%	2	1,025	-56.614%
2026-04-16	1.6300	1.9600	1.6000	1.9600	+41.007%	10	1,024	-58.163%
2026-04-15	1.3900	1.3900	1.3900	1.3900	-4.138%	1	1,032	-41.007%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-7.643%	4	1,032	-43.448%
2026-04-06	1.5700	1.5700	1.5700	1.5700	+25.600%	1	1,028	-47.771%
2026-04-01	1.2400	1.2500	1.2400	1.2500	+25.000%	4	1,028	-34.400%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-13.793%	4	1,024	-18.000%
2026-03-27	1.1600	1.1600	1.1600	1.1600	-10.769%	1	1,024	-29.310%
2026-03-26	1.4500	1.4500	1.3000	1.3000	-12.162%	12	1,023	-36.923%
2026-03-25	1.5000	1.5000	1.4800	1.4800	+15.625%	5	1,024	-44.595%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-14.667%	16	1,029	-35.938%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,029	-45.333%
2026-03-19	1.5500	1.5500	1.4000	1.4000	-9.677%	13	1,029	-41.429%
2026-03-18	1.6000	1.6000	1.5500	1.5500	-8.824%	84	1,030	-47.097%
2026-03-17	1.7000	1.7000	1.7000	1.7000	-5.556%	5	1,030	-51.765%
2026-03-16	1.8000	1.8000	1.8000	1.8000	+31.387%	1	1,025	-54.444%
2026-03-13	1.3700	1.3700	1.3700	1.3700	-8.667%	1	1,025	-40.146%
2026-03-11	2.1000	2.1000	1.5000	1.5000	+2.041%	8	1,025	-45.333%
2026-03-06	1.4700	1.4700	1.4700	1.4700	-5.161%	1	1,028	-44.218%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,029	-47.097%
2026-03-03	1.4700	1.4700	1.4500	1.4500	-12.121%	3	1,028	-43.448%
2026-03-02	1.7500	1.8500	1.6200	1.6500	+8.553%	7	1,028	-50.303%
2026-02-27	1.4500	1.5200	1.4500	1.5200	+12.593%	11	1,027	-46.053%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+2.273%	2	1,033	-39.259%
2026-02-24	1.2500	1.3500	1.2500	1.3200	-8.966%	10	1,033	-37.879%
2026-02-20	1.4500	1.4500	1.4500	1.4500	+7.407%	2	1,041	-43.448%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-11.765%	1	1,039	-39.259%
2026-02-18	1.5000	1.5300	1.5000	1.5300	+27.500%	3	1,038	-46.405%
2026-02-17	1.3000	1.3000	1.2000	1.2000	-11.111%	30	1,036	-31.667%
2026-02-13	1.3500	1.3700	1.3500	1.3500	+7.143%	56	1,095	-39.259%
2026-02-12	1.3900	1.3900	1.2600	1.2600	-21.250%	29	1,095	-34.921%
2026-02-11	1.6800	1.6800	1.6000	1.6000	-20.792%	7	1,103	-48.750%
2026-02-10	2.0000	2.0200	2.0000	2.0200	-3.810%	4	1,102	-59.406%
2026-02-09	2.2500	2.2700	2.1000	2.1000	0.000%	82	1,098	-60.952%
2026-02-06	1.7500	2.1000	1.7500	2.1000	+30.435%	7	1,090	-60.952%
2026-02-05	2.0500	2.1000	1.5900	1.6100	-21.463%	88	1,085	-49.068%
2026-02-04	2.5500	2.5500	2.0500	2.0500	-23.221%	96	1,077	-60.000%
2026-02-03	2.7800	2.8500	2.6000	2.6700	-0.373%	39	1,056	-69.288%
2026-02-02	2.8000	2.8300	2.6200	2.6800	-10.667%	172	1,042	-69.403%
2026-01-30	3.9000	3.9000	2.8500	3.0000	-15.966%	897	925	-72.667%
2026-01-29	3.5000	3.5700	3.5000	3.5700	-7.273%	6	1,346	-77.031%
2026-01-28	4.0600	4.1400	3.8000	3.8500	-10.465%	24	1,342	-78.701%
2026-01-27	2.9600	4.5000	2.9600	4.3000	+56.364%	183	1,325	-80.930%
2026-01-26	3.1000	3.1000	2.7000	2.7500	-21.429%	394	1,294	-70.182%
2026-01-23	3.7000	3.8000	3.5000	3.5000	+9.375%	8	1,052	-76.571%
2026-01-22	2.9000	3.2000	2.7700	3.2000	+36.170%	48	1,046	-74.375%
2026-01-21	2.2500	2.3500	2.1000	2.3500	-6.000%	37	1,018	-65.106%
2026-01-20	2.5800	2.8500	2.5000	2.5000	-16.667%	36	1,041	-67.200%
2026-01-16	2.6000	3.1000	2.6000	3.0000	+15.385%	19	1,035	-72.667%
2026-01-15	2.7500	2.9000	2.6000	2.6000	+15.556%	142	1,035	-68.462%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+2.273%	1	893	-63.556%
2026-01-13	2.5000	2.5000	2.2000	2.2000	-12.000%	6	893	-62.727%
2026-01-12	2.4000	2.5000	2.4000	2.5000	-7.407%	15	888	-67.200%
2026-01-09	2.4400	2.7000	2.4400	2.7000	+31.707%	17	889	-69.630%
2026-01-08	2.3000	2.3000	2.0500	2.0500	-6.818%	5	892	-60.000%
2026-01-07	2.2000	2.3000	2.2000	2.2000	-10.204%	52	893	-62.727%
2026-01-06	2.2500	2.4500	2.2500	2.4500	+12.385%	52	844	-66.531%
2026-01-05	2.0000	2.2400	1.9000	2.1800	+24.571%	193	887	-62.385%
2026-01-02	1.6100	1.7500	1.4400	1.7500	+25.000%	147	887	-53.143%
2025-12-31	1.5500	1.5500	1.4000	1.4000	-4.762%	150	663	-41.429%
2025-12-30	1.4500	1.4700	1.4500	1.4700	+27.826%	16	663	-44.218%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-11.538%	15	677	-28.696%
2025-12-26	1.3500	1.3500	1.2500	1.3000	-16.129%	151	692	-36.923%
2025-12-23	1.5600	1.5600	1.5500	1.5500	-6.061%	7	541	-47.097%
2025-12-22	1.8000	1.8500	1.6500	1.6500	+3.125%	290	546	-50.303%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+58.416%	2	387	-48.750%
2025-12-18	1.1000	1.3000	1.0100	1.0100	-32.215%	26	387	-18.812%
2025-12-15	1.4900	1.4900	1.4900	1.4900	-0.667%	1	405	-44.966%
2025-12-12	1.5000	1.5000	1.5000	1.5000	+8.696%	15	405	-45.333%
2025-12-10	1.3800	1.3800	1.3800	1.3800	+32.692%	1	417	-40.580%
2025-12-08	1.0700	1.0700	1.0200	1.0400	+89.091%	3	417	-21.154%
2025-12-03	0.6000	0.6000	0.5500	0.5500	-5.172%	8	417	+49.091%
2025-12-01	0.5800	0.5800	0.5800	0.5800	-31.765%	10	419	+41.379%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-3.409%	1	419	-3.529%
2025-11-24	0.8400	0.8800	0.8400	0.8800	+12.821%	2	419	-6.818%
2025-11-20	0.7800	0.7800	0.7800	0.7800	-1.266%	1	419	+5.128%
2025-11-19	0.8500	0.8500	0.7900	0.7900	+5.333%	2	419	+3.797%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-5.063%	2	419	+9.333%
2025-11-14	0.7600	0.7900	0.7600	0.7900	-1.250%	11	419	+3.797%
2025-11-10	0.8000	0.8000	0.8000	0.8000	-5.882%	1	408	+2.500%
2025-11-07	0.8600	1.0000	0.8500	0.8500	+6.250%	35	408	-3.529%
2025-11-06	0.8000	0.8000	0.8000	0.8000	-33.333%	6	407	+2.500%
2025-11-04	1.8800	1.8800	1.2000	1.2000	-27.273%	3	408	-31.667%
2025-10-30	1.6500	1.6500	1.6500	1.6500	+25.000%	5	405	-50.303%
2025-10-22	1.6000	1.6000	1.3200	1.3200	-20.482%	15	400	-37.879%
2025-10-16	1.6600	1.6600	1.6600	1.6600	-2.353%	11	405	-50.602%
2025-10-15	1.7000	1.7000	1.7000	1.7000	+6.250%	2	395	-51.765%
2025-10-10	1.5500	1.6000	1.5500	1.6000	-8.571%	25	393	-48.750%
2025-10-09	1.9000	1.9000	1.7200	1.7500	-8.854%	14	413	-53.143%
2025-10-08	2.0000	2.0000	1.7400	1.9200	-14.667%	19	403	-57.292%
2025-10-07	2.2500	2.2500	2.2500	2.2500	-4.255%	3	412	-63.556%
2025-10-06	2.3400	2.3500	2.3400	2.3500	+11.374%	11	412	-65.106%
2025-10-03	2.1100	2.1100	2.1100	2.1100	+9.326%	1	412	-61.137%
2025-10-02	1.6000	1.9300	1.6000	1.9300	+26.974%	15	412	-57.513%
2025-09-25	1.5200	1.5200	1.5200	1.5200	-5.000%	1	403	-46.053%
2025-09-23	1.8800	1.8800	1.4500	1.6000	+39.130%	22	403	-48.750%
2025-09-22	1.1500	1.1500	1.1500	1.1500	0.000%	5	383	-28.696%
2025-09-19	1.2000	1.2500	1.1500	1.1500	-4.167%	38	383	-28.696%
2025-09-18	1.2500	1.2500	1.2000	1.2000	-5.512%	25	372	-31.667%
2025-09-17	1.2000	1.2700	1.2000	1.2700	-20.625%	12	371	-35.433%
2025-09-16	1.6500	1.6500	1.6000	1.6000	+18.519%	2	370	-48.750%
2025-09-11	1.4100	1.4400	1.3500	1.3500	+8.871%	7	369	-39.259%
2025-09-10	1.2400	1.2400	1.2400	1.2400	-0.800%	1	363	-33.871%
2025-09-09	1.2500	1.2500	1.2500	1.2500	0.000%	5	363	-34.400%
2025-09-04	1.2500	1.2500	1.2500	1.2500	-3.846%	10	363	-34.400%
2025-09-03	1.3800	1.3800	1.3000	1.3000	-6.475%	8	365	-36.923%
2025-09-02	1.3900	1.3900	1.3900	1.3900	-13.125%	2	360	-41.007%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-2.439%	5	358	-48.750%
2025-08-27	1.6400	1.6400	1.6400	1.6400	+13.103%	5	363	-50.000%
2025-08-25	1.6000	1.6000	1.4500	1.4500	+11.538%	116	363	-43.448%
2025-08-20	1.3000	1.3000	1.3000	1.3000	-13.333%	6	249	-36.923%
2025-08-19	2.4500	2.4500	1.5000	1.5000	-6.250%	4	243	-45.333%
2025-08-18	1.4500	1.6000	1.4500	1.6000	+3.226%	3	242	-48.750%
2025-08-15	1.5500	1.5500	1.5500	1.5500	-6.061%	1	240	-47.097%
2025-08-14	1.6500	1.6500	1.6500	1.6500	-9.836%	1	240	-50.303%
2025-08-12	1.3900	1.8300	1.3900	1.8300	+29.787%	11	239	-55.191%
2025-08-11	1.3000	1.4100	1.3000	1.4100	-9.032%	20	243	-41.844%
2025-08-08	1.6200	1.8000	1.5500	1.5500	-16.216%	167	255	-47.097%
2025-08-07	2.7000	2.7500	1.8000	1.8500	-54.878%	55	244	-55.676%
2025-08-06	4.1000	4.1000	4.1000	4.1000	-24.074%	2	226	-80.000%
2025-08-05	4.9000	5.4000	4.9000	5.4000	+33.995%	7	226	-84.815%
2025-08-01	4.0300	4.0300	4.0300	4.0300	-8.617%	1	226	-79.653%
2025-07-31	4.4100	4.4100	4.4100	4.4100	-2.000%	5	226	-81.406%
2025-07-29	4.5000	4.5000	4.5000	4.5000	-11.765%	1	226	-81.778%
2025-07-25	5.6000	6.9000	5.1000	5.1000	-7.273%	15	225	-83.922%
2025-07-24	5.5000	5.5000	5.5000	5.5000	0.000%	5	219	-85.091%
2025-07-22	6.3500	6.3500	5.4700	5.5000	-22.535%	11	224	-85.091%
2025-07-18	7.1000	7.1000	7.1000	7.1000	+1.429%	2	220	-88.451%
2025-07-15	7.0000	7.0000	7.0000	7.0000	+20.690%	10	218	-88.286%
2025-07-11	5.8000	5.8000	5.8000	5.8000	+23.404%	2	218	-85.862%
2025-07-10	4.7000	4.7000	4.7000	4.7000	-2.083%	1	220	-82.553%
2025-07-09	4.8000	4.8000	4.8000	4.8000	-0.415%	6	220	-82.917%
2025-07-08	4.8000	4.8200	4.6000	4.8200	+2.553%	38	214	-82.988%
2025-07-07	5.0000	5.0000	4.7000	4.7000	-2.083%	2	177	-82.553%
2025-07-02	5.4000	5.4000	4.8000	4.8000	-4.000%	4	176	-82.917%
2025-07-01	5.1000	5.1000	5.0000	5.0000	-5.660%	4	172	-83.600%
2025-06-30	5.5000	5.5000	5.3000	5.3000	-1.119%	2	171	-84.528%
2025-06-27	5.3600	5.3600	5.3600	5.3600	-7.586%	1	170	-84.701%
2025-06-25	5.8000	5.8000	5.8000	5.8000	+20.833%	1	169	-85.862%
2025-06-23	4.8000	4.8000	4.8000	4.8000	-11.111%	30	168	-82.917%
2025-06-20	6.1000	6.1000	5.4000	5.4000	-8.475%	14	138	-84.815%
2025-06-18	6.2000	6.2000	5.8000	5.9000	-7.813%	8	128	-86.102%
2025-06-17	6.1000	6.4000	5.8000	6.4000	-11.111%	3	128	-87.188%
2025-06-12	7.2500	7.2500	7.2000	7.2000	-9.091%	125	126	-88.611%
2025-06-11	7.9200	7.9200	7.9200	7.9200	0.000%	1	1	-89.646%

.dark-mode .JzD2ps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzD2ps{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115C22RDW Jan 15 2027 22.00 Call (RDW270115C00022000)option OPRA

RDW20270115C22
RDW Jan 15 2027 22.00 Call (RDW270115C00022000)
option OPRA