Dark

RDW20270115C25
RDW Jan 15 2027 25.00 Call (RDW270115C00025000)
option OPRA

EOD

Aug 20, 2026

0.6800-12.821%(-0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7500	0.7500	0.6000	0.6800	-12.821%	8	2,586	0.000%
2026-08-19	0.8000	0.8000	0.7700	0.7800	-19.588%	29	2,589	-12.821%
2026-08-18	0.9500	0.9700	0.8000	0.9700	-15.652%	27	2,593	-29.897%
2026-08-17	1.1500	1.2800	1.1500	1.1500	-0.862%	7	2,582	-40.870%
2026-08-14	1.1500	1.1700	1.1100	1.1600	-3.333%	38	2,580	-41.379%
2026-08-13	1.1000	1.3300	1.1000	1.2000	-4.000%	32	2,551	-43.333%
2026-08-12	1.2500	1.2500	1.2500	1.2500	-10.714%	20	2,545	-45.600%
2026-08-11	1.2400	1.4000	1.1000	1.4000	+3.704%	150	2,545	-51.429%
2026-08-10	1.5100	1.5100	1.3500	1.3500	-10.000%	36	2,531	-49.630%
2026-08-07	1.3700	1.5000	1.2500	1.5000	+45.631%	192	2,539	-54.667%
2026-08-06	1.0500	1.1800	0.9000	1.0300	+19.767%	222	2,630	-33.981%
2026-08-05	0.7000	0.8600	0.7000	0.8600	+1.176%	31	2,659	-20.930%
2026-08-04	0.7800	0.8600	0.7500	0.8500	+41.667%	112	2,645	-20.000%
2026-08-03	0.4500	0.6000	0.4500	0.6000	+36.364%	88	2,646	+13.333%
2026-07-31	0.4700	0.4700	0.4000	0.4400	+2.326%	9	2,640	+54.545%
2026-07-30	0.4300	0.4300	0.4300	0.4300	+22.857%	3	2,635	+58.140%
2026-07-29	0.4500	0.4700	0.3500	0.3500	-23.913%	38	2,635	+94.286%
2026-07-28	0.4100	0.4600	0.4100	0.4600	-8.000%	32	2,623	+47.826%
2026-07-27	0.5000	0.5000	0.4500	0.5000	-9.091%	237	2,609	+36.000%
2026-07-24	0.6000	0.6000	0.5000	0.5500	-8.333%	17	2,633	+23.636%
2026-07-23	0.5700	0.7000	0.5700	0.6000	+13.208%	11	2,624	+13.333%
2026-07-22	0.6500	0.6500	0.5300	0.5300	-14.516%	7	2,621	+28.302%
2026-07-21	0.5000	0.6200	0.5000	0.6200	+37.778%	13	2,615	+9.677%
2026-07-20	0.5500	0.5500	0.4500	0.4500	-10.000%	35	2,613	+51.111%
2026-07-17	0.4500	0.5000	0.4100	0.5000	+11.111%	104	2,582	+36.000%
2026-07-16	0.5500	0.5500	0.4500	0.4500	-33.824%	39	2,624	+51.111%
2026-07-15	0.7700	0.8000	0.6000	0.6800	-2.857%	23	2,604	0.000%
2026-07-14	0.7000	0.7500	0.6700	0.7000	+7.692%	28	2,603	-2.857%
2026-07-13	0.7000	0.7000	0.6400	0.6500	-18.750%	26	2,599	+4.615%
2026-07-10	0.9200	0.9200	0.7900	0.8000	-20.000%	72	2,580	-15.000%
2026-07-09	0.9500	1.0000	0.9200	1.0000	+5.263%	33	2,570	-32.000%
2026-07-08	0.9500	0.9500	0.8500	0.9500	0.000%	88	2,554	-28.421%
2026-07-07	1.0000	1.0000	0.9000	0.9500	-23.387%	42	2,522	-28.421%
2026-07-06	1.3500	1.4000	1.2400	1.2400	-8.148%	10	2,507	-45.161%
2026-07-02	1.7500	1.7500	1.3500	1.3500	-15.625%	128	2,502	-49.630%
2026-07-01	1.7000	1.8200	1.6000	1.6000	-3.030%	24	2,502	-57.500%
2026-06-30	1.6000	1.7900	1.6000	1.6500	+22.222%	34	2,500	-58.788%
2026-06-29	1.3500	1.4700	1.2500	1.3500	+9.756%	120	2,476	-49.630%
2026-06-26	1.1900	1.3000	1.1900	1.2300	+11.818%	123	2,501	-44.715%
2026-06-25	1.2000	1.2000	1.0000	1.1000	-15.385%	220	2,390	-38.182%
2026-06-24	1.5000	1.5500	1.3000	1.3000	-23.077%	181	2,305	-47.692%
2026-06-23	1.9500	2.0000	1.6900	1.6900	-19.524%	67	2,290	-59.763%
2026-06-22	2.2900	2.2900	1.9000	2.1000	-10.638%	117	2,308	-67.619%
2026-06-18	2.6000	2.6000	2.2000	2.3500	-11.321%	168	2,242	-71.064%
2026-06-17	2.0500	2.9200	2.0500	2.6500	+11.345%	183	2,242	-74.340%
2026-06-16	2.7000	2.7000	2.2500	2.3800	-17.931%	428	2,242	-71.429%
2026-06-15	3.4600	3.5000	2.9000	2.9000	-6.452%	200	2,216	-76.552%
2026-06-12	4.2000	4.2000	3.1000	3.1000	-31.111%	297	2,216	-78.065%
2026-06-11	3.5000	4.5000	3.3000	4.5000	+32.353%	202	2,216	-84.889%
2026-06-10	4.0100	4.0100	3.3000	3.4000	-10.526%	99	2,181	-80.000%
2026-06-09	4.7000	4.8000	3.3000	3.8000	-28.302%	155	2,175	-82.105%
2026-06-08	5.5100	5.9000	5.1800	5.3000	-1.852%	241	2,140	-87.170%
2026-06-05	6.7800	7.1400	4.8000	5.4000	-27.517%	191	2,043	-87.407%
2026-06-04	5.6000	8.1500	5.6000	7.4500	+40.832%	361	2,056	-90.872%
2026-06-03	6.0000	6.5000	5.2000	5.2900	-22.774%	279	2,166	-87.146%
2026-06-02	7.0000	7.7000	6.8000	6.8500	-2.143%	358	2,228	-90.073%
2026-06-01	8.8000	8.8000	6.6500	7.0000	-26.316%	1,025	2,292	-90.286%
2026-05-29	8.9000	9.6100	7.4000	9.5000	-6.863%	554	2,086	-92.842%
2026-05-28	9.0000	10.8000	8.4000	10.2000	+10.870%	341	1,987	-93.333%
2026-05-27	8.5500	9.8000	7.9400	9.2000	+22.667%	512	2,026	-92.609%
2026-05-26	5.9000	8.3000	5.9000	7.5000	+53.689%	550	1,956	-90.933%
2026-05-22	4.5000	5.2000	4.2000	4.8800	+47.879%	318	1,988	-86.066%
2026-05-21	3.2000	3.4000	2.9200	3.3000	-2.941%	122	1,786	-79.394%
2026-05-20	2.9400	3.5000	2.9400	3.4000	+6.918%	68	1,786	-80.000%
2026-05-19	3.3000	3.3000	2.6900	3.1800	-3.636%	87	1,636	-78.616%
2026-05-18	3.8200	3.8200	2.8000	3.3000	+6.452%	79	1,636	-79.394%
2026-05-15	3.1000	3.2000	2.6000	3.1000	+8.772%	73	1,636	-78.065%
2026-05-14	1.8500	3.2600	1.8500	2.8500	+67.647%	465	1,613	-76.140%
2026-05-13	1.6500	1.7000	1.5500	1.7000	+3.030%	210	1,417	-60.000%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,417	-58.788%
2026-05-11	1.4000	2.1100	1.4000	1.9500	+42.336%	261	1,417	-65.128%
2026-05-08	1.0000	1.4500	0.9500	1.3700	+71.250%	167	1,245	-50.365%
2026-05-07	1.1200	1.1500	0.8000	0.8000	-23.810%	229	1,238	-15.000%
2026-05-06	0.9000	1.0500	0.9000	1.0500	+31.250%	152	1,109	-35.238%
2026-05-05	0.9000	0.9000	0.8000	0.8000	-5.882%	6	1,166	-15.000%
2026-05-04	0.8500	0.9000	0.8500	0.8500	-5.556%	17	1,161	-20.000%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,158	-24.444%
2026-04-30	0.9500	1.0000	0.9000	1.0000	+12.360%	19	1,158	-32.000%
2026-04-29	0.9500	1.1000	0.8500	0.8900	-16.822%	34	1,155	-23.596%
2026-04-28	1.0500	1.0700	1.0500	1.0700	-10.833%	2	1,153	-36.449%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,153	-43.333%
2026-04-24	1.4500	1.4500	1.3000	1.3000	-10.345%	92	1,153	-47.692%
2026-04-23	1.7500	1.7500	1.4000	1.4500	-30.952%	111	1,155	-53.103%
2026-04-22	1.8500	2.1300	1.8000	2.1000	+43.836%	30	1,124	-67.619%
2026-04-21	1.4600	1.4600	1.4600	1.4600	+11.450%	5	1,124	-53.425%
2026-04-20	1.4200	1.4500	1.3100	1.3100	-12.667%	17	1,124	-48.092%
2026-04-17	1.6000	1.7000	1.5000	1.5000	-9.639%	30	1,113	-54.667%
2026-04-16	1.3500	1.7000	1.3500	1.6600	+34.959%	50	1,102	-59.036%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-0.806%	1	1,081	-44.715%
2026-04-13	1.0000	1.2500	1.0000	1.2400	+18.095%	10	1,071	-45.161%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,073	-35.238%
2026-04-09	1.2500	1.2500	1.2000	1.2000	-20.000%	11	1,073	-43.333%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,063	-54.667%
2026-04-07	1.3400	1.3500	1.3000	1.3500	0.000%	14	1,064	-49.630%
2026-04-02	1.2800	1.3500	1.2800	1.3500	+26.168%	10	1,059	-49.630%
2026-04-01	1.0700	1.0700	1.0700	1.0700	+18.889%	2	1,059	-36.449%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,056	-24.444%
2026-03-27	1.0800	1.0800	0.9500	1.0500	-4.545%	177	1,056	-35.238%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-8.333%	6	922	-38.182%
2026-03-25	1.3000	1.3000	1.1500	1.2000	+12.150%	253	925	-43.333%
2026-03-23	1.0700	1.0700	1.0700	1.0700	-15.748%	8	674	-36.449%
2026-03-20	1.2700	1.2700	1.2700	1.2700	+8.547%	1	674	-46.457%
2026-03-19	1.2300	1.2300	1.1700	1.1700	-19.310%	76	674	-41.880%
2026-03-17	1.4500	1.4500	1.4500	1.4500	-14.201%	38	599	-53.103%
2026-03-16	1.7000	1.7000	1.6900	1.6900	+20.714%	50	599	-59.763%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+6.061%	12	599	-51.429%
2026-03-09	1.3200	1.4100	1.3200	1.3200	-0.752%	5	602	-48.485%
2026-03-05	1.3300	1.3300	1.3300	1.3300	-5.000%	1	605	-48.872%
2026-03-04	1.3700	1.4000	1.3700	1.4000	+2.941%	2	606	-51.429%
2026-03-03	1.3900	1.3900	1.3600	1.3600	-15.000%	12	607	-50.000%
2026-03-02	1.6500	1.6500	1.6000	1.6000	+2.564%	3	606	-57.500%
2026-02-26	1.3900	1.5600	1.3900	1.5600	+39.286%	225	606	-56.410%
2026-02-24	1.1200	1.1200	1.1200	1.1200	+6.667%	2	567	-39.286%
2026-02-23	1.1500	1.1700	1.0500	1.0500	-18.605%	45	567	-35.238%
2026-02-20	1.2900	1.2900	1.2900	1.2900	+10.256%	1	549	-47.287%
2026-02-19	1.1500	1.1900	1.1500	1.1700	-6.400%	7	548	-41.880%
2026-02-18	1.3000	1.3000	1.2500	1.2500	+16.822%	3	545	-45.600%
2026-02-17	1.0700	1.0700	1.0700	1.0700	-14.400%	3	543	-36.449%
2026-02-13	1.1500	1.2500	1.1500	1.2500	+16.822%	6	542	-45.600%
2026-02-12	1.2500	1.2500	1.0700	1.0700	-21.898%	12	542	-36.449%
2026-02-11	1.3500	1.3700	1.3500	1.3700	-19.883%	4	537	-50.365%
2026-02-10	1.9000	1.9000	1.7000	1.7100	-12.308%	42	535	-60.234%
2026-02-06	1.5900	1.9500	1.5900	1.9500	+14.706%	19	495	-65.128%
2026-02-05	1.6300	1.7500	1.6300	1.7000	-13.706%	7	486	-60.000%
2026-02-04	1.8500	1.9700	1.8500	1.9700	-18.595%	57	488	-65.482%
2026-02-03	2.4200	2.4200	2.4200	2.4200	+0.833%	1	456	-71.901%
2026-02-02	2.2000	2.5500	2.2000	2.4000	-9.434%	4	456	-71.667%
2026-01-30	2.8500	2.8500	2.6000	2.6500	-19.697%	14	455	-74.340%
2026-01-29	3.4500	3.4500	3.1700	3.3000	-4.348%	68	444	-79.394%
2026-01-28	3.4500	3.6000	3.4500	3.4500	-11.538%	16	466	-80.290%
2026-01-27	3.4000	4.2000	3.4000	3.9000	+59.184%	30	464	-82.564%
2026-01-26	2.4200	2.4500	2.3400	2.4500	-28.986%	20	460	-72.245%
2026-01-23	3.0300	3.5000	3.0000	3.4500	+25.455%	9	459	-80.290%
2026-01-22	2.3800	2.7500	2.3800	2.7500	+25.000%	66	458	-75.273%
2026-01-21	1.9500	2.2000	1.7300	2.2000	-0.901%	77	413	-69.091%
2026-01-20	2.9500	2.9500	2.2000	2.2200	-15.589%	109	344	-69.369%
2026-01-16	2.2700	2.7500	2.1000	2.6300	+9.583%	23	230	-74.144%
2026-01-14	2.1800	2.4000	1.8200	2.4000	+20.000%	13	230	-71.667%
2026-01-13	2.1000	2.1500	2.0000	2.0000	-9.910%	7	226	-66.000%
2026-01-12	2.3300	2.5100	2.0000	2.2200	-1.333%	18	227	-69.369%
2026-01-09	2.1600	2.3500	2.0600	2.2500	+12.500%	13	223	-69.778%
2026-01-08	1.9500	2.0500	1.9500	2.0000	-6.977%	7	219	-66.000%
2026-01-07	1.9000	2.1500	1.9000	2.1500	-2.273%	11	216	-68.372%
2026-01-06	2.0000	2.2000	1.8700	2.2000	+6.796%	22	211	-69.091%
2026-01-05	1.8500	2.1000	1.8500	2.0600	+24.848%	34	206	-66.990%
2026-01-02	1.5200	1.6500	1.4900	1.6500	+50.000%	45	218	-58.788%
2025-12-31	1.2600	1.2600	1.1000	1.1000	-11.290%	13	219	-38.182%
2025-12-30	1.2500	1.2500	1.2300	1.2400	+7.826%	5	219	-45.161%
2025-12-26	1.3000	1.3000	1.1500	1.1500	-19.580%	5	219	-40.870%
2025-12-23	1.5600	1.5600	1.4300	1.4300	-24.737%	2	215	-52.448%
2025-12-22	1.4900	1.9000	1.4900	1.9000	+31.034%	32	214	-64.211%
2025-12-19	1.4500	1.4500	1.4500	1.4500	+45.000%	5	191	-53.103%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-9.910%	1	186	-32.000%
2025-12-15	1.1100	1.1100	1.1100	1.1100	+3.738%	1	187	-38.739%
2025-12-11	1.0700	1.0700	1.0700	1.0700	-9.322%	2	186	-36.449%
2025-12-10	1.1900	1.2200	1.1800	1.1800	+12.381%	8	186	-42.373%
2025-12-09	0.9200	1.0500	0.8000	1.0500	+26.506%	4	178	-35.238%
2025-12-08	0.8000	0.8300	0.8000	0.8300	+38.333%	2	177	-18.072%
2025-12-05	0.6300	0.6300	0.6000	0.6000	0.000%	2	175	+13.333%
2025-11-26	0.6700	0.6700	0.5500	0.6000	-17.808%	3	172	+13.333%
2025-11-24	0.7400	0.7400	0.7300	0.7300	+1.389%	2	172	-6.849%
2025-11-13	0.7200	0.7200	0.7200	0.7200	-8.861%	1	170	-5.556%
2025-11-10	0.8000	0.8000	0.7500	0.7900	+12.857%	30	170	-13.924%
2025-11-06	0.9000	0.9000	0.6600	0.7000	-37.500%	18	190	-2.857%
2025-11-05	1.0000	1.1200	1.0000	1.1200	+6.667%	2	176	-39.286%
2025-11-04	1.7300	1.7300	1.0500	1.0500	-8.696%	3	175	-35.238%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-20.690%	1	173	-40.870%
2025-10-29	1.5300	1.5300	1.2000	1.4500	0.000%	4	173	-53.103%
2025-10-28	1.4500	1.4500	1.4500	1.4500	+11.538%	1	169	-53.103%
2025-10-24	1.3500	1.3500	1.3000	1.3000	+4.000%	2	168	-47.692%
2025-10-23	1.2000	1.2500	1.2000	1.2500	+13.636%	4	166	-45.600%
2025-10-22	1.1000	1.1000	1.1000	1.1000	-12.000%	10	163	-38.182%
2025-10-21	1.2500	1.2500	1.2500	1.2500	+4.167%	3	153	-45.600%
2025-10-17	1.2000	1.2000	1.2000	1.2000	-20.000%	5	150	-43.333%
2025-10-16	1.4500	1.5000	1.4500	1.5000	+9.489%	2	145	-54.667%
2025-10-15	1.5000	1.5000	1.3700	1.3700	-14.375%	15	144	-50.365%
2025-10-14	1.6000	1.6000	1.6000	1.6000	+21.212%	1	129	-57.500%
2025-10-13	1.3200	1.3200	1.3200	1.3200	-12.000%	1	128	-48.485%
2025-10-10	1.8600	1.8600	1.5000	1.5000	-11.243%	8	127	-54.667%
2025-10-08	1.6900	1.6900	1.6900	1.6900	-10.582%	2	120	-59.763%
2025-10-07	2.0000	2.0000	1.8900	1.8900	+8.000%	6	121	-64.021%
2025-10-03	1.7500	1.7500	1.7500	1.7500	+12.903%	3	121	-61.143%
2025-10-02	1.2500	1.5500	1.2500	1.5500	+29.167%	4	123	-56.129%
2025-10-01	1.2000	1.2000	1.2000	1.2000	-11.111%	10	121	-43.333%
2025-09-30	1.3500	1.3500	1.3500	1.3500	+4.651%	10	121	-49.630%
2025-09-25	1.3000	1.3000	1.2900	1.2900	-14.570%	5	111	-47.287%
2025-09-24	1.5000	1.5100	1.5000	1.5100	+48.039%	7	112	-54.967%
2025-09-19	1.0800	1.0900	1.0200	1.0200	-7.273%	14	110	-33.333%
2025-09-18	1.1000	1.1000	1.1000	1.1000	0.000%	1	101	-38.182%
2025-09-10	1.1000	1.1000	1.1000	1.1000	-3.509%	4	100	-38.182%
2025-09-03	1.1400	1.1400	1.1400	1.1400	-8.800%	3	98	-40.351%
2025-08-29	1.3000	1.3000	1.2500	1.2500	-9.420%	3	95	-45.600%
2025-08-28	1.3800	1.3800	1.3800	1.3800	-0.719%	1	95	-50.725%
2025-08-26	1.4700	1.4800	1.3900	1.3900	-4.138%	16	95	-51.079%
2025-08-25	1.4500	1.4500	1.4500	1.4500	+29.464%	4	95	-53.103%
2025-08-20	1.1500	1.1500	1.1200	1.1200	-12.500%	4	91	-39.286%
2025-08-19	1.4800	1.4800	1.2800	1.2800	-12.329%	16	91	-46.875%
2025-08-18	1.4600	1.4600	1.4600	1.4600	+0.690%	1	77	-53.425%
2025-08-14	1.4500	1.4500	1.4500	1.4500	-12.121%	4	77	-53.103%
2025-08-12	1.6000	1.6500	1.6000	1.6500	+37.500%	10	77	-58.788%
2025-08-11	1.2000	1.2500	1.2000	1.2000	-17.241%	19	77	-43.333%
2025-08-08	1.4200	1.4500	1.4200	1.4500	-9.375%	4	82	-53.103%
2025-08-07	2.2000	2.2000	1.6000	1.6000	-54.416%	17	82	-57.500%
2025-08-06	3.4800	3.5100	3.4800	3.5100	-35.949%	11	91	-80.627%
2025-08-05	5.4700	5.4800	5.4700	5.4800	+52.222%	5	80	-87.591%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-7.692%	6	80	-81.111%
2025-07-31	4.0000	4.0000	3.8000	3.9000	-13.333%	5	83	-82.564%
2025-07-28	4.5000	4.5000	4.5000	4.5000	-7.216%	3	82	-84.889%
2025-07-24	4.8500	4.8500	4.8500	4.8500	-5.642%	1	82	-85.979%
2025-07-23	5.1400	5.1400	5.1400	5.1400	-1.154%	1	81	-86.770%
2025-07-22	5.3500	5.3500	5.2000	5.2000	-10.345%	3	81	-86.923%
2025-07-21	6.8000	6.8500	5.8000	5.8000	-12.121%	32	81	-88.276%
2025-07-18	6.6000	6.6000	6.6000	6.6000	+10.000%	10	49	-89.697%
2025-07-16	5.5500	6.0000	5.5500	6.0000	+5.263%	6	40	-88.667%
2025-07-14	5.1000	5.7000	5.1000	5.7000	+29.545%	2	38	-88.070%
2025-07-08	5.8400	5.8400	4.3000	4.4000	-12.000%	33	38	-84.545%
2025-07-03	4.9500	5.0000	4.9500	5.0000	+13.636%	2	4	-86.400%
2025-07-01	4.4000	4.4000	4.4000	4.4000	-17.448%	1	4	-84.545%
2025-06-27	5.3300	5.3300	5.3300	5.3300	+6.600%	1	3	-87.242%
2025-06-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-86.400%

.dark-mode .r9nbnS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9nbnS{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115C25RDW Jan 15 2027 25.00 Call (RDW270115C00025000)option OPRA

RDW20270115C25
RDW Jan 15 2027 25.00 Call (RDW270115C00025000)
option OPRA