Dark

RDW20270115C3
RDW Jan 15 2027 3.00 Call (RDW270115C00003000)
option OPRA

EOD

Aug 20, 2026

8.60-21.818%(-2.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5000	8.6000	8.5000	8.6000	-21.818%	25	585	0.000%
2026-08-17	11.0000	11.0000	11.0000	11.0000	+4.762%	1	611	-21.818%
2026-08-14	10.5000	10.5000	10.5000	10.5000	-0.943%	5	610	-18.095%
2026-08-13	10.6000	10.6000	10.6000	10.6000	-2.752%	5	605	-18.868%
2026-08-12	10.6000	10.9000	10.5000	10.9000	+4.808%	16	600	-21.101%
2026-08-11	10.4000	10.4000	10.4000	10.4000	-0.192%	5	596	-17.308%
2026-08-10	10.6000	10.6000	10.4200	10.4200	+4.200%	12	591	-17.466%
2026-08-07	10.0000	10.0000	10.0000	10.0000	+10.011%	10	579	-14.000%
2026-08-06	8.9000	9.2000	8.9000	9.0900	+18.668%	22	569	-5.391%
2026-08-04	7.4100	7.6600	7.4100	7.6600	+36.057%	5	551	+12.272%
2026-07-31	5.6300	5.6300	5.6300	5.6300	+1.993%	1	550	+52.753%
2026-07-30	5.5200	5.5200	5.5200	5.5200	+4.151%	2	549	+55.797%
2026-07-29	5.3000	5.3000	5.3000	5.3000	-1.852%	2	551	+62.264%
2026-07-28	5.4000	5.4000	5.4000	5.4000	-11.765%	10	549	+59.259%
2026-07-23	6.1200	6.1200	6.1200	6.1200	-4.375%	1	559	+40.523%
2026-07-21	6.2000	6.4000	6.2000	6.4000	+12.281%	3	558	+34.375%
2026-07-20	5.7000	5.7000	5.7000	5.7000	+7.547%	5	561	+50.877%
2026-07-17	5.4000	5.4000	5.3000	5.3000	-13.115%	4	556	+62.264%
2026-07-16	6.1000	6.1000	6.1000	6.1000	-11.337%	2	552	+40.984%
2026-07-15	6.8800	6.8800	6.8800	6.8800	-6.901%	2	552	+25.000%
2026-07-10	7.7000	7.7000	7.3900	7.3900	-3.399%	17	552	+16.373%
2026-07-09	7.6500	7.6500	7.6500	7.6500	-19.474%	3	551	+12.418%
2026-07-02	9.5000	9.5000	9.5000	9.5000	0.000%	10	544	-9.474%
2026-07-01	9.5000	9.5000	9.5000	9.5000	+9.195%	10	544	-9.474%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+1.163%	1	534	-1.149%
2026-06-24	8.8000	8.8000	8.6000	8.6000	-8.511%	10	535	0.000%
2026-06-23	10.0000	10.0400	9.4000	9.4000	-9.528%	7	533	-8.511%
2026-06-22	10.3000	10.3900	9.9000	10.3900	-9.652%	22	532	-17.228%
2026-06-18	10.5000	11.5000	10.5000	11.5000	+3.604%	25	513	-25.217%
2026-06-16	11.8000	11.8000	10.5000	11.1000	-8.264%	10	513	-22.523%
2026-06-15	12.1000	12.1000	12.1000	12.1000	-11.029%	1	498	-28.926%
2026-06-12	13.6000	13.6000	13.6000	13.6000	-2.857%	20	498	-36.765%
2026-06-11	12.1000	14.0000	12.1000	14.0000	+13.821%	26	498	-38.571%
2026-06-10	12.1000	12.3000	12.1000	12.3000	-5.312%	9	473	-30.081%
2026-06-09	14.2000	14.2000	12.0000	12.9900	-20.793%	24	475	-33.795%
2026-06-05	17.4000	17.4500	16.4000	16.4000	-12.299%	41	467	-47.561%
2026-06-04	16.5000	18.7000	16.5000	18.7000	+18.130%	18	461	-54.011%
2026-06-03	17.0000	17.0000	15.8300	15.8300	-13.308%	17	449	-45.673%
2026-06-02	18.2600	18.2600	18.2600	18.2600	+4.343%	10	454	-52.903%
2026-06-01	18.3500	18.3500	17.5000	17.5000	-12.979%	17	448	-50.857%
2026-05-29	20.3000	20.3000	19.4000	20.1100	-11.410%	14	443	-57.235%
2026-05-28	22.3000	23.0800	21.8000	22.7000	+9.715%	50	442	-62.115%
2026-05-27	20.5000	21.5300	20.5000	20.6900	+6.211%	8	490	-58.434%
2026-05-26	17.0000	20.0100	17.0000	19.4800	+29.867%	27	493	-55.852%
2026-05-22	14.5000	15.0000	14.2000	15.0000	+32.743%	44	502	-42.667%
2026-05-21	11.3000	11.3000	11.3000	11.3000	0.000%	1	547	-23.894%
2026-05-20	10.7800	11.3000	10.7800	11.3000	-1.568%	3	547	-23.894%
2026-05-19	10.5000	11.4800	10.5000	11.4800	+4.936%	8	543	-25.087%
2026-05-18	10.3000	11.0000	10.3000	10.9400	-0.545%	8	543	-21.389%
2026-05-15	12.0000	12.0000	11.0000	11.0000	0.000%	13	543	-21.818%
2026-05-14	10.0000	11.6000	9.8000	11.0000	+29.412%	95	524	-21.818%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-1.961%	3	506	+1.176%
2026-05-12	8.6700	8.6700	8.6700	8.6700	-9.688%	1	506	-0.807%
2026-05-11	8.4500	10.0000	8.4500	9.6000	+20.000%	23	506	-10.417%
2026-05-08	7.6000	8.0000	7.6000	8.0000	+25.000%	8	524	+7.500%
2026-05-07	7.0000	7.0000	6.4000	6.4000	-4.762%	5	530	+34.375%
2026-05-06	6.6100	6.7200	6.5000	6.7200	+16.870%	8	529	+27.976%
2026-05-05	5.7500	5.7500	5.7500	5.7500	-10.156%	1	535	+49.565%
2026-05-04	6.4100	6.4100	6.4000	6.4000	-3.030%	17	536	+34.375%
2026-05-01	6.6000	6.6000	6.6000	6.6000	+10.000%	1	519	+30.303%
2026-04-29	6.1500	6.1500	6.0000	6.0000	-2.597%	7	519	+43.333%
2026-04-28	6.1600	6.1600	6.1600	6.1600	-5.231%	2	512	+39.610%
2026-04-27	6.7000	6.7000	6.5000	6.5000	-8.451%	4	505	+32.308%
2026-04-24	7.1000	7.1000	7.1000	7.1000	-4.054%	3	505	+21.127%
2026-04-23	8.2100	8.3900	7.3000	7.4000	-20.430%	6	505	+16.216%
2026-04-22	9.1000	9.3000	9.1000	9.3000	+17.722%	14	505	-7.527%
2026-04-17	8.0000	8.1400	7.9000	7.9000	+1.282%	20	519	+8.861%
2026-04-16	7.5000	7.8000	7.3000	7.8000	+11.429%	5	537	+10.256%
2026-04-15	6.8000	7.0000	6.8000	7.0000	0.000%	3	540	+22.857%
2026-04-14	7.2500	7.2500	7.0000	7.0000	-2.778%	43	541	+22.857%
2026-04-13	6.4000	7.2000	6.4000	7.2000	+9.091%	14	580	+19.444%
2026-04-09	6.6000	6.6000	6.6000	6.6000	-4.624%	1	592	+30.303%
2026-04-08	6.9200	6.9200	6.9200	6.9200	-1.705%	1	591	+24.277%
2026-04-02	6.7000	7.0400	6.2000	7.0400	+10.000%	7	595	+22.159%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+28.000%	1	595	+34.375%
2026-03-30	5.3800	5.3800	5.0000	5.0000	-10.714%	2	595	+72.000%
2026-03-27	5.9000	5.9000	5.5000	5.6000	-13.846%	19	595	+53.571%
2026-03-24	6.8300	6.8300	6.5000	6.5000	-8.062%	3	612	+32.308%
2026-03-20	7.3000	7.3000	7.0700	7.0700	+8.769%	2	609	+21.641%
2026-03-19	6.7000	6.7000	6.5000	6.5000	-12.162%	6	609	+32.308%
2026-03-18	7.4000	7.4000	7.4000	7.4000	+2.493%	2	605	+16.216%
2026-03-17	7.2200	7.2200	7.2200	7.2200	+4.638%	1	603	+19.114%
2026-03-16	7.3300	7.3300	6.7000	6.9000	-3.226%	10	603	+24.638%
2026-03-13	7.1300	7.1300	7.1300	7.1300	+3.785%	1	596	+20.617%
2026-03-12	6.8700	6.8700	6.8700	6.8700	+0.733%	1	597	+25.182%
2026-03-11	6.9000	7.2000	6.8200	6.8200	+0.294%	28	596	+26.100%
2026-03-10	6.9000	7.0000	6.8000	6.8000	+1.493%	19	570	+26.471%
2026-03-09	6.7000	6.7000	6.7000	6.7000	+7.544%	1	552	+28.358%
2026-03-05	6.2300	6.2300	6.2300	6.2300	-4.154%	1	551	+38.042%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-1.065%	3	552	+32.308%
2026-03-03	6.5700	6.5700	6.5700	6.5700	-10.000%	2	549	+30.898%
2026-03-02	6.7000	7.7000	6.7000	7.3000	+23.729%	24	547	+17.808%
2026-02-27	6.6000	6.6000	5.9000	5.9000	+7.273%	22	564	+45.763%
2026-02-25	5.5000	5.5000	5.5000	5.5000	0.000%	5	585	+56.364%
2026-02-23	5.4000	5.5000	5.4000	5.5000	-3.509%	3	585	+56.364%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+7.547%	5	586	+50.877%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-5.357%	1	583	+62.264%
2026-02-12	6.0000	6.0000	5.4500	5.6000	-10.828%	14	584	+53.571%
2026-02-11	6.5000	6.5000	6.2800	6.2800	-14.905%	15	571	+36.943%
2026-02-10	7.1500	7.5000	7.1500	7.3800	-0.806%	7	556	+16.531%
2026-02-09	7.6300	7.6300	7.4400	7.4400	+1.918%	41	555	+15.591%
2026-02-06	6.5000	7.3000	6.4000	7.3000	+5.797%	87	594	+17.808%
2026-02-05	7.0000	7.0000	6.8400	6.9000	-10.390%	23	549	+24.638%
2026-02-04	7.1000	7.7000	7.0900	7.7000	-9.412%	26	529	+11.688%
2026-02-03	8.9000	8.9000	8.2500	8.5000	-7.609%	15	520	+1.176%
2026-01-30	9.3000	9.3000	9.0000	9.2000	-6.694%	52	512	-6.522%
2026-01-29	10.0400	10.0400	9.8600	9.8600	-6.006%	4	465	-12.779%
2026-01-28	10.8000	10.8000	10.4900	10.4900	-6.838%	30	463	-18.017%
2026-01-27	10.8000	11.7100	10.8000	11.2600	+37.317%	9	433	-23.623%
2026-01-26	8.5000	8.5000	8.2000	8.2000	-17.172%	5	441	+4.878%
2026-01-23	10.0000	10.4000	9.9000	9.9000	+7.375%	5	436	-13.131%
2026-01-22	9.2200	9.2200	9.2200	9.2200	+19.121%	3	441	-6.725%
2026-01-21	7.8000	7.8000	7.1600	7.7400	-3.250%	20	441	+11.111%
2026-01-20	8.8000	8.8000	8.0000	8.0000	-13.978%	20	429	+7.500%
2026-01-16	8.8900	9.3000	8.8900	9.3000	+6.897%	5	417	-7.527%
2026-01-15	8.3300	8.7000	8.3300	8.7000	+3.571%	19	417	-1.149%
2026-01-14	7.4300	8.7000	7.4300	8.4000	+8.108%	4	404	+2.381%
2026-01-13	8.3000	8.3000	7.7700	7.7700	-5.244%	2	406	+10.682%
2026-01-12	8.7200	8.8000	8.0000	8.2000	-10.870%	14	406	+4.878%
2026-01-09	8.0700	9.2000	8.0700	9.2000	+18.100%	19	394	-6.522%
2026-01-08	7.0000	7.8400	7.0000	7.7900	+3.867%	4	384	+10.398%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-4.943%	1	384	+14.667%
2026-01-06	7.3000	7.8900	7.3000	7.8900	+2.070%	18	385	+8.999%
2026-01-05	7.0000	7.7300	6.4000	7.7300	+17.121%	20	395	+11.255%
2026-01-02	6.1000	6.6000	6.1000	6.6000	+29.921%	33	401	+30.303%
2025-12-31	5.2000	5.2000	5.0800	5.0800	-6.789%	25	398	+69.291%
2025-12-30	5.2000	5.4500	4.9000	5.4500	+18.478%	7	398	+57.798%
2025-12-29	4.8300	4.8300	4.6000	4.6000	-2.335%	3	402	+86.957%
2025-12-26	5.2500	5.2500	4.7100	4.7100	-14.364%	9	405	+82.590%
2025-12-24	5.5800	5.5800	5.3200	5.5000	-1.786%	14	385	+56.364%
2025-12-23	6.2500	6.2500	5.6000	5.6000	-8.497%	2	385	+53.571%
2025-12-22	6.8000	6.8000	6.1200	6.1200	+4.974%	13	385	+40.523%
2025-12-19	5.1000	6.1000	5.1000	5.8300	+21.458%	17	376	+47.513%
2025-12-18	5.1400	5.1400	4.7000	4.8000	+11.628%	14	367	+79.167%
2025-12-16	5.0000	5.0000	4.3000	4.3000	-18.868%	4	361	+100.000%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+1.338%	2	357	+62.264%
2025-12-10	5.0000	5.2300	5.0000	5.2300	+13.696%	6	357	+64.436%
2025-12-09	4.6000	4.6000	4.6000	4.6000	+4.545%	13	359	+86.957%
2025-12-08	4.3000	4.4000	4.1700	4.4000	+7.579%	10	372	+95.455%
2025-12-05	3.8000	4.0900	3.8000	4.0900	+2.250%	2	365	+110.269%
2025-12-04	3.7800	4.0000	3.7800	4.0000	+24.611%	17	363	+115.000%
2025-12-03	3.2200	3.2200	3.2100	3.2100	-8.286%	8	347	+167.913%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+9.375%	2	351	+145.714%
2025-11-26	3.2000	3.2000	3.2000	3.2000	+3.226%	1	348	+168.750%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+7.639%	10	348	+177.419%
2025-11-21	2.8800	2.8800	2.8800	2.8800	-26.154%	10	338	+198.611%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+21.875%	3	328	+120.513%
2025-11-18	3.1000	3.2000	3.1000	3.2000	+1.266%	6	325	+168.750%
2025-11-17	3.1600	3.1600	3.1600	3.1600	-4.532%	2	321	+172.152%
2025-11-14	3.3100	3.3100	3.3100	3.3100	-5.429%	1	323	+159.819%
2025-11-13	3.5000	3.5000	3.5000	3.5000	-2.235%	5	322	+145.714%
2025-11-12	3.5800	3.5800	3.5800	3.5800	-5.789%	2	319	+140.223%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-5.000%	1	317	+126.316%
2025-11-10	3.6000	4.0000	3.6000	4.0000	+12.045%	2	316	+115.000%
2025-11-07	3.5700	3.5700	3.5700	3.5700	-3.514%	1	318	+140.896%
2025-11-06	4.4000	4.4000	3.6500	3.7000	-25.403%	87	317	+132.432%
2025-11-05	5.8000	5.8000	4.9600	4.9600	-0.800%	24	355	+73.387%
2025-11-03	6.5000	6.5000	5.0000	5.0000	-5.660%	14	317	+72.000%
2025-10-31	5.3000	5.3000	5.3000	5.3000	+13.978%	2	317	+62.264%
2025-10-28	4.6500	4.6500	4.6500	4.6500	-21.186%	3	319	+84.946%
2025-10-27	5.5500	5.9000	5.5500	5.9000	+25.532%	11	311	+45.763%
2025-10-22	5.3000	5.6000	4.7000	4.7000	-21.667%	35	311	+82.979%
2025-10-21	6.0000	6.0000	6.0000	6.0000	+8.893%	10	336	+43.333%
2025-10-17	5.8000	5.8000	5.5000	5.5100	-8.167%	11	326	+56.080%
2025-10-16	6.5000	6.5000	6.0000	6.0000	-6.250%	2	333	+43.333%
2025-10-15	6.5000	6.5000	6.4000	6.4000	-7.914%	2	331	+34.375%
2025-10-14	7.4000	7.4000	6.7100	6.9500	+8.594%	31	329	+23.741%
2025-10-13	6.4000	6.4000	6.4000	6.4000	0.000%	1	328	+34.375%
2025-10-10	6.8000	6.8000	6.2000	6.4000	-13.514%	5	327	+34.375%
2025-10-09	7.4000	7.4000	7.4000	7.4000	+2.778%	3	322	+16.216%
2025-10-08	7.5300	7.5300	7.2000	7.2000	-13.253%	9	319	+19.444%
2025-10-07	7.6000	8.3000	7.6000	8.3000	-3.488%	2	313	+3.614%
2025-10-06	8.8000	8.8000	8.5000	8.6000	+7.500%	49	313	0.000%
2025-10-03	8.2000	8.2000	7.4000	8.0000	+5.541%	41	307	+7.500%
2025-10-02	7.0000	7.5800	6.4000	7.5800	+16.080%	48	289	+13.456%
2025-10-01	6.5300	6.5300	6.5300	6.5300	+0.462%	2	337	+31.700%
2025-09-29	6.5300	6.5300	6.3900	6.5000	+4.334%	6	335	+32.308%
2025-09-26	6.3400	6.3400	6.2000	6.2300	-2.656%	14	329	+38.042%
2025-09-25	6.3700	6.7500	6.3000	6.4000	-8.571%	24	329	+34.375%
2025-09-24	7.0100	7.3000	6.6000	7.0000	+6.061%	34	327	+22.857%
2025-09-23	5.9000	7.2000	5.9000	6.6000	+21.101%	18	321	+30.303%
2025-09-22	5.3500	5.4500	5.3500	5.4500	+0.926%	2	327	+57.798%
2025-09-19	5.5000	5.5000	5.4000	5.4000	-1.818%	10	329	+59.259%
2025-09-18	5.8000	5.8000	5.5000	5.5000	+3.774%	12	320	+56.364%
2025-09-17	5.6000	5.6000	5.3000	5.3000	-18.462%	32	308	+62.264%
2025-09-16	6.5000	6.5000	6.5000	6.5000	-4.412%	7	278	+32.308%
2025-09-15	6.5000	6.8000	6.5000	6.8000	+22.302%	2	271	+26.471%
2025-09-12	5.5600	5.5600	5.5600	5.5600	-7.333%	5	271	+54.676%
2025-09-11	5.8000	6.0000	5.8000	6.0000	+7.143%	9	266	+43.333%
2025-09-10	5.9200	5.9200	5.6000	5.6000	-1.754%	7	261	+53.571%
2025-09-09	5.6600	5.7000	5.6600	5.7000	-5.000%	24	254	+50.877%
2025-09-08	5.9000	6.0000	5.8000	6.0000	-0.990%	32	230	+43.333%
2025-09-03	6.2500	6.2500	6.0600	6.0600	+0.165%	2	200	+41.914%
2025-09-02	6.1900	6.1900	6.0500	6.0500	-3.968%	7	198	+42.149%
2025-08-29	6.4300	6.4300	6.3000	6.3000	-3.077%	11	180	+36.508%
2025-08-28	6.6000	6.6000	6.5000	6.5000	-2.985%	2	180	+32.308%
2025-08-27	6.7000	6.7000	6.7000	6.7000	+3.876%	10	178	+28.358%
2025-08-26	6.7000	6.7000	6.4500	6.4500	-2.273%	7	168	+33.333%
2025-08-25	6.6000	6.6000	6.6000	6.6000	+1.227%	1	171	+30.303%
2025-08-22	6.2000	6.5200	6.2000	6.5200	+6.710%	6	170	+31.902%
2025-08-21	6.2300	6.4000	5.5800	6.1100	-1.452%	9	164	+40.753%
2025-08-20	6.2000	6.2000	6.2000	6.2000	-10.145%	1	159	+38.710%
2025-08-19	6.9000	6.9000	6.9000	6.9000	+2.985%	1	160	+24.638%
2025-08-18	6.1000	6.7000	6.1000	6.7000	+3.077%	21	159	+28.358%
2025-08-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	139	+32.308%
2025-08-14	6.5300	6.5300	6.5000	6.5000	-6.475%	2	138	+32.308%
2025-08-12	6.2000	6.9500	6.2000	6.9500	+2.206%	30	136	+23.741%
2025-08-08	6.7600	7.5000	6.1000	6.8000	-1.306%	41	158	+26.471%
2025-08-07	8.3000	8.3000	6.8900	6.8900	-36.204%	24	121	+24.819%
2025-08-01	10.3000	10.8000	10.3000	10.8000	+1.887%	2	97	-20.370%
2025-07-31	10.6000	10.6000	10.6000	10.6000	-7.180%	1	97	-18.868%
2025-07-30	11.3800	11.4200	11.3800	11.4200	-2.393%	6	98	-24.694%
2025-07-29	12.4000	12.4000	11.7000	11.7000	-12.752%	11	92	-26.496%
2025-07-24	13.4100	13.4100	13.4100	13.4100	-1.686%	1	81	-35.869%
2025-07-23	13.6400	13.6400	13.6400	13.6400	-7.148%	1	80	-36.950%
2025-07-21	15.1000	15.1000	14.6600	14.6900	+4.929%	43	79	-41.457%
2025-07-16	14.0000	14.0000	14.0000	14.0000	-2.098%	2	37	-38.571%
2025-07-15	15.9000	15.9000	14.3000	14.3000	-4.667%	12	38	-39.860%
2025-07-14	15.0000	15.0000	15.0000	15.0000	-11.504%	1	26	-42.667%
2025-06-09	16.9500	16.9500	16.9500	16.9500	+18.947%	2	25	-49.263%
2025-06-04	14.2500	14.2500	14.2500	14.2500	+27.005%	3	23	-39.649%
2025-05-30	11.2200	11.2200	11.2200	11.2200	0.000%	40	20	-23.351%

.dark-mode .X5pHYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5pHYc{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115C3RDW Jan 15 2027 3.00 Call (RDW270115C00003000)option OPRA

RDW20270115C3
RDW Jan 15 2027 3.00 Call (RDW270115C00003000)
option OPRA