Dark

RDW20270115C35
RDW Jan 15 2027 35.00 Call (RDW270115C00035000)
option OPRA

EOD

Jul 1, 2026

0.9500-10.377%(-0.1100)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.2000	0.9500	0.9500	-10.377%	63	5,630	0.000%
2026-06-30	1.0200	1.1000	0.9500	1.0600	+26.190%	86	5,662	-10.377%
2026-06-29	0.8800	0.9000	0.7000	0.8400	+25.373%	113	5,647	+13.095%
2026-06-26	0.7000	0.7500	0.6700	0.6700	+1.515%	53	5,623	+41.791%
2026-06-25	0.6000	0.6800	0.6000	0.6600	-17.500%	128	5,601	+43.939%
2026-06-24	0.9500	0.9700	0.7500	0.8000	-21.569%	640	5,637	+18.750%
2026-06-23	1.2500	1.3000	1.0200	1.0200	-25.547%	159	5,566	-6.863%
2026-06-22	1.4500	1.4500	1.2000	1.3700	-15.951%	179	5,580	-30.657%
2026-06-18	1.5000	1.6300	1.3500	1.6300	-6.857%	166	5,530	-41.718%
2026-06-17	1.5000	1.9200	1.5000	1.7500	+15.894%	173	5,530	-45.714%
2026-06-16	1.8500	1.8500	1.4000	1.5100	-18.378%	219	5,530	-37.086%
2026-06-15	2.2500	2.5000	1.8200	1.8500	-13.551%	342	5,586	-48.649%
2026-06-12	2.7300	2.9500	2.1000	2.1400	-30.519%	198	5,586	-55.607%
2026-06-11	2.2000	3.1000	2.2000	3.0800	+46.667%	94	5,586	-69.156%
2026-06-10	2.5200	2.6000	2.1000	2.1000	-19.231%	190	5,543	-54.762%
2026-06-09	2.8000	3.7000	2.2500	2.6000	-31.579%	317	5,578	-63.462%
2026-06-08	4.1000	4.2000	3.7000	3.8000	0.000%	129	5,599	-75.000%
2026-06-05	5.2000	5.2000	3.4000	3.8000	-33.333%	818	5,539	-75.000%
2026-06-04	4.1000	6.4000	4.1000	5.7000	+50.000%	227	5,621	-83.333%
2026-06-03	4.5000	4.6000	3.8000	3.8000	-26.923%	251	5,647	-75.000%
2026-06-02	5.0000	5.7500	5.0000	5.2000	0.000%	241	5,676	-81.731%
2026-06-01	6.1000	7.2000	4.8000	5.2000	-27.476%	618	5,699	-81.731%
2026-05-29	7.0000	7.3200	5.7000	7.1700	-10.487%	814	5,681	-86.750%
2026-05-28	6.5000	8.3000	5.9000	8.0100	+14.429%	1,228	5,724	-88.140%
2026-05-27	7.0000	7.4000	5.8000	7.0000	+22.807%	1,286	4,917	-86.429%
2026-05-26	4.9000	6.2500	4.0000	5.7000	+70.659%	1,290	5,031	-83.333%
2026-05-22	2.9000	3.7000	2.7500	3.3400	+45.217%	913	4,625	-71.557%
2026-05-21	2.3000	2.5500	2.0000	2.3000	-2.128%	390	4,592	-58.696%
2026-05-20	2.0500	2.5000	1.9500	2.3500	+11.905%	471	4,592	-59.574%
2026-05-19	2.0000	2.3000	1.8000	2.1000	-8.696%	219	4,506	-54.762%
2026-05-18	2.7000	2.7000	2.0000	2.3000	+6.977%	557	4,506	-58.696%
2026-05-15	2.0000	2.2500	1.8500	2.1500	+5.911%	646	4,506	-55.814%
2026-05-14	1.3000	2.3500	1.2500	2.0300	+87.963%	1,364	4,221	-53.202%
2026-05-13	1.0500	1.1000	0.9500	1.0800	-3.571%	222	3,476	-12.037%
2026-05-12	1.2400	1.2400	0.9200	1.1200	-20.000%	1,322	3,476	-15.179%
2026-05-11	1.2400	1.4000	0.9000	1.4000	+70.732%	206	3,476	-32.143%
2026-05-08	0.6500	0.8800	0.6500	0.8200	+64.000%	33	3,250	+15.854%
2026-05-07	0.6000	0.6200	0.5000	0.5000	-28.571%	209	3,253	+90.000%
2026-05-06	0.5400	0.7500	0.5400	0.7000	+34.615%	1,304	3,459	+35.714%
2026-05-05	0.5200	0.5200	0.5200	0.5200	+4.000%	10	2,431	+82.692%
2026-05-04	0.4500	0.5500	0.4500	0.5000	-23.077%	256	2,431	+90.000%
2026-05-01	0.5500	0.6500	0.5500	0.6500	0.000%	16	2,436	+46.154%
2026-04-30	0.6000	0.7000	0.5500	0.6500	+18.182%	20	2,436	+46.154%
2026-04-29	0.6000	0.6000	0.5500	0.5500	-21.429%	262	2,431	+72.727%
2026-04-28	0.7300	0.7400	0.6900	0.7000	-6.667%	25	2,411	+35.714%
2026-04-27	0.7900	0.8000	0.7500	0.7500	-18.478%	5	2,389	+26.667%
2026-04-24	0.8500	0.9200	0.8500	0.9200	0.000%	8	2,388	+3.261%
2026-04-23	1.2000	1.2000	0.9000	0.9200	-27.559%	48	2,385	+3.261%
2026-04-22	1.1500	1.4500	1.1500	1.2700	+20.952%	28	2,394	-25.197%
2026-04-21	0.9700	1.0500	0.9200	1.0500	+10.526%	17	2,376	-9.524%
2026-04-20	0.9300	0.9500	0.8500	0.9500	+2.151%	20	2,376	0.000%
2026-04-17	1.1200	1.1200	0.9300	0.9300	-8.824%	4	2,373	+2.151%
2026-04-16	0.9500	1.1500	0.8900	1.0200	+45.714%	87	2,363	-6.863%
2026-04-15	0.8000	0.8500	0.7000	0.7000	-11.392%	126	2,341	+35.714%
2026-04-14	0.7500	0.8000	0.7300	0.7900	+3.947%	9	2,252	+20.253%
2026-04-13	0.7500	0.7600	0.7500	0.7600	+5.556%	2	2,247	+25.000%
2026-04-10	0.7200	0.7200	0.7200	0.7200	-1.370%	1	2,245	+31.944%
2026-04-09	0.6500	0.7500	0.6500	0.7300	-10.976%	33	2,245	+30.137%
2026-04-08	0.8700	0.9000	0.8000	0.8200	-12.766%	10	2,204	+15.854%
2026-04-07	0.9000	0.9400	0.8000	0.9400	-6.000%	258	2,200	+1.064%
2026-04-06	0.9000	1.0000	0.9000	1.0000	+11.111%	8	2,285	-5.000%
2026-04-02	0.8800	0.9200	0.8500	0.9000	+15.385%	8	2,287	+5.556%
2026-04-01	0.7500	0.7800	0.7500	0.7800	+4.000%	18	2,287	+21.795%
2026-03-31	0.6300	0.7500	0.6000	0.7500	+36.364%	39	2,270	+26.667%
2026-03-30	0.6500	0.6500	0.5500	0.5500	-15.385%	3	2,239	+72.727%
2026-03-27	0.8000	0.8000	0.6500	0.6500	-13.333%	111	2,237	+46.154%
2026-03-26	0.8500	0.8500	0.7500	0.7500	0.000%	21	2,184	+26.667%
2026-03-25	0.8500	0.9000	0.7400	0.7500	-8.537%	60	2,185	+26.667%
2026-03-24	0.8200	0.8200	0.8200	0.8200	+26.154%	1	2,171	+15.854%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-17.722%	1	2,171	+46.154%
2026-03-20	0.8500	0.8600	0.7500	0.7900	-12.222%	90	2,171	+20.253%
2026-03-19	0.9000	0.9000	0.8800	0.9000	0.000%	4	2,175	+5.556%
2026-03-18	1.0000	1.0200	0.9000	0.9000	-14.286%	41	2,172	+5.556%
2026-03-17	1.0500	1.0500	1.0500	1.0500	+10.526%	1	2,133	-9.524%
2026-03-16	0.9300	0.9500	0.9000	0.9500	-5.000%	3	2,132	0.000%
2026-03-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,130	-5.000%
2026-03-12	0.8000	1.0000	0.8000	1.0000	+11.111%	14	2,129	-5.000%
2026-03-11	0.9200	0.9500	0.8500	0.9000	-1.099%	17	2,124	+5.556%
2026-03-10	0.9300	0.9300	0.9100	0.9100	+1.111%	4	2,108	+4.396%
2026-03-09	0.9500	0.9500	0.8900	0.9000	+4.651%	255	2,107	+5.556%
2026-03-06	0.6000	0.8600	0.6000	0.8600	-2.273%	2	1,858	+10.465%
2026-03-05	0.9500	0.9500	0.8500	0.8800	-4.348%	143	1,858	+7.955%
2026-03-04	0.8800	0.9400	0.8600	0.9200	+2.222%	58	1,770	+3.261%
2026-03-03	0.9000	0.9000	0.8200	0.9000	-5.263%	50	1,767	+5.556%
2026-03-02	1.1200	1.1200	0.9500	0.9500	+5.556%	16	1,767	0.000%
2026-02-27	0.9900	1.2000	0.8400	0.9000	-15.094%	45	1,752	+5.556%
2026-02-26	1.0100	1.1200	1.0000	1.0600	+26.190%	330	1,721	-10.377%
2026-02-25	0.8400	0.8400	0.8400	0.8400	+1.205%	5	1,872	+13.095%
2026-02-24	0.8000	0.8300	0.7700	0.8300	+10.667%	125	1,872	+14.458%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-15.730%	2	1,858	+26.667%
2026-02-20	0.8900	0.8900	0.8900	0.8900	+3.488%	3	1,858	+6.742%
2026-02-19	0.9000	0.9000	0.8000	0.8600	-3.371%	22	1,858	+10.465%
2026-02-18	0.9000	0.9100	0.8500	0.8900	+4.706%	12	1,842	+6.742%
2026-02-17	0.7800	0.8500	0.7800	0.8500	0.000%	289	1,839	+11.765%
2026-02-13	0.8000	0.9100	0.8000	0.8500	+13.333%	14	1,570	+11.765%
2026-02-12	1.0000	1.0000	0.7500	0.7500	-22.680%	86	1,570	+26.667%
2026-02-11	1.1600	1.1600	0.9500	0.9700	-21.138%	85	1,566	-2.062%
2026-02-10	1.3600	1.3800	1.2300	1.2300	-6.818%	61	1,491	-22.764%
2026-02-09	1.3100	1.4000	1.3100	1.3200	+10.000%	26	1,479	-28.030%
2026-02-06	1.1000	1.2000	1.0500	1.2000	+9.091%	41	1,459	-20.833%
2026-02-05	1.2500	1.3000	1.0400	1.1000	-18.519%	46	1,424	-13.636%
2026-02-04	1.5000	1.5000	1.2000	1.3500	-18.182%	31	1,384	-29.630%
2026-02-03	1.7200	1.8500	1.6500	1.6500	-6.780%	33	1,398	-42.424%
2026-02-02	1.8000	1.8400	1.7700	1.7700	-13.659%	6	1,398	-46.328%
2026-01-30	2.5500	2.5500	1.8800	2.0500	-7.240%	148	1,394	-53.659%
2026-01-29	2.3500	2.5000	2.1500	2.2100	-15.000%	100	1,336	-57.014%
2026-01-28	2.8000	2.8000	2.4000	2.6000	-9.091%	97	1,343	-63.462%
2026-01-27	2.0100	3.1000	2.0100	2.8600	+67.251%	235	1,335	-66.783%
2026-01-26	2.2500	2.2500	1.7100	1.7100	-27.234%	33	1,318	-44.444%
2026-01-23	2.2100	2.7500	2.1300	2.3500	+16.337%	208	1,291	-59.574%
2026-01-22	1.8000	2.1500	1.7500	2.0200	+35.570%	58	1,214	-52.970%
2026-01-21	1.4900	1.4900	1.4900	1.4900	-2.614%	4	1,172	-36.242%
2026-01-20	1.7500	1.8500	1.5300	1.5300	-17.297%	227	1,168	-37.908%
2026-01-16	1.7000	1.9800	1.5000	1.8500	+8.824%	79	1,240	-48.649%
2026-01-15	1.2700	2.0000	1.2700	1.7000	+5.590%	3	1,240	-44.118%
2026-01-14	1.2000	1.6100	1.0000	1.6100	+15.000%	14	1,238	-40.994%
2026-01-13	1.7100	1.7100	1.4000	1.4000	-12.500%	5	1,233	-32.143%
2026-01-12	1.7000	2.0000	1.4000	1.6000	0.000%	81	1,232	-40.625%
2026-01-09	1.4500	1.6700	1.4500	1.6000	+7.383%	15	1,193	-40.625%
2026-01-08	1.4000	1.5000	1.4000	1.4900	+8.759%	59	1,193	-36.242%
2026-01-07	1.3500	1.4000	1.3400	1.3700	-5.517%	23	1,211	-30.657%
2026-01-06	1.4500	1.4800	1.4000	1.4500	-6.452%	40	1,223	-34.483%
2026-01-05	1.2100	1.5500	1.2100	1.5500	+24.000%	131	1,225	-38.710%
2026-01-02	0.9100	1.2500	0.9100	1.2500	+31.579%	72	1,218	-24.000%
2025-12-31	0.8600	1.0000	0.8600	0.9500	-2.062%	161	1,075	0.000%
2025-12-30	1.0000	1.0000	0.9000	0.9700	+29.333%	6	1,075	-2.062%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-16.667%	20	1,074	+26.667%
2025-12-26	1.0300	1.1000	0.9000	0.9000	-18.182%	462	1,054	+5.556%
2025-12-23	1.2000	1.2000	1.1000	1.1000	0.000%	6	1,052	-13.636%
2025-12-22	1.2000	1.2600	1.1000	1.1000	+83.333%	22	1,047	-13.636%
2025-12-16	0.8600	0.8600	0.5700	0.6000	-16.667%	16	1,033	+58.333%
2025-12-15	0.8000	0.8000	0.7200	0.7200	-24.211%	179	1,022	+31.944%
2025-12-12	1.0000	1.0500	0.9000	0.9500	+33.803%	20	964	0.000%
2025-12-11	0.7000	0.7300	0.7000	0.7100	+5.970%	20	974	+33.803%
2025-12-10	0.6600	0.7000	0.6200	0.6700	-1.471%	119	974	+41.791%
2025-12-09	0.5800	0.8000	0.4000	0.6800	+25.926%	340	970	+39.706%
2025-12-08	0.3100	0.6000	0.3100	0.5400	-5.263%	66	823	+75.926%
2025-12-05	0.4700	0.5700	0.4700	0.5700	+26.667%	11	798	+66.667%
2025-12-04	0.4400	0.5000	0.4400	0.4500	+12.500%	22	795	+111.111%
2025-12-03	0.5000	0.5000	0.4000	0.4000	-21.569%	71	773	+137.500%
2025-12-01	0.3500	0.5100	0.3500	0.5100	+4.082%	3	703	+86.275%
2025-11-26	0.4900	0.4900	0.4900	0.4900	+22.500%	2	702	+93.878%
2025-11-24	0.4000	0.4000	0.4000	0.4000	-13.043%	11	702	+137.500%
2025-11-21	0.3500	0.4600	0.3500	0.4600	+15.000%	11	691	+106.522%
2025-11-20	0.6500	0.6500	0.4000	0.4000	0.000%	12	692	+137.500%
2025-11-14	0.4000	0.4000	0.4000	0.4000	-33.333%	1	680	+137.500%
2025-11-10	0.6000	0.6000	0.6000	0.6000	-20.000%	5	679	+58.333%
2025-11-07	0.5000	0.7500	0.5000	0.7500	+36.364%	2	674	+26.667%
2025-11-06	0.5000	0.7800	0.4500	0.5500	-21.429%	20	673	+72.727%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-21.348%	5	679	+35.714%
2025-11-03	0.8900	0.8900	0.8900	0.8900	-11.000%	10	678	+6.742%
2025-10-31	1.0000	1.0000	1.0000	1.0000	+12.360%	27	678	-5.000%
2025-10-29	1.2500	1.2500	0.8900	0.8900	-3.261%	26	651	+6.742%
2025-10-24	0.9200	0.9200	0.9200	0.9200	+31.429%	5	640	+3.261%
2025-10-23	0.7000	0.7000	0.7000	0.7000	-26.316%	1	635	+35.714%
2025-10-20	0.9000	0.9500	0.9000	0.9500	+11.765%	11	635	0.000%
2025-10-17	0.8900	0.8900	0.8500	0.8500	-15.000%	8	624	+11.765%
2025-10-16	1.0000	1.0000	1.0000	1.0000	0.000%	5	625	-5.000%
2025-10-15	1.0000	1.0000	1.0000	1.0000	-9.091%	10	630	-5.000%
2025-10-14	1.0800	1.1300	1.0800	1.1000	+25.000%	19	640	-13.636%
2025-10-10	1.3700	1.3700	0.8800	0.8800	-12.000%	13	621	+7.955%
2025-10-09	1.2000	1.2000	1.0000	1.0000	-13.043%	21	624	-5.000%
2025-10-08	1.1600	1.2000	1.1000	1.1500	-17.857%	21	609	-17.391%
2025-10-07	1.3500	1.4000	1.2500	1.4000	-9.677%	14	593	-32.143%
2025-10-06	1.3500	1.5500	1.3500	1.5500	+24.000%	34	581	-38.710%
2025-10-03	1.3000	1.3000	1.2000	1.2500	+5.932%	15	582	-24.000%
2025-10-02	1.1000	1.2600	1.1000	1.1800	+26.882%	9	570	-19.492%
2025-09-29	0.9300	0.9300	0.9300	0.9300	+6.897%	5	572	+2.151%
2025-09-26	0.8700	0.8700	0.8700	0.8700	+7.407%	2	567	+9.195%
2025-09-25	0.9000	0.9000	0.8100	0.8100	-32.500%	35	565	+17.284%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+84.615%	30	550	-20.833%
2025-09-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	520	+46.154%
2025-09-19	0.7500	0.7500	0.6500	0.6500	0.000%	10	519	+46.154%
2025-09-17	0.7000	0.8000	0.6500	0.6500	-31.579%	14	509	+46.154%
2025-09-16	1.0000	1.0000	0.9000	0.9500	+5.556%	72	497	0.000%
2025-09-15	0.9000	0.9000	0.9000	0.9000	+15.385%	6	433	+5.556%
2025-09-12	0.8700	0.8700	0.7800	0.7800	+1.299%	5	437	+21.795%
2025-09-10	0.8000	0.8000	0.7700	0.7700	+6.944%	2	433	+23.377%
2025-09-04	0.7000	0.7200	0.7000	0.7200	-6.494%	15	431	+31.944%
2025-09-03	0.8000	0.8000	0.7700	0.7700	-8.333%	3	439	+23.377%
2025-09-02	0.8500	0.8500	0.8200	0.8400	+5.000%	31	442	+13.095%
2025-08-29	0.9000	0.9000	0.8000	0.8000	-20.000%	4	432	+18.750%
2025-08-28	1.0000	1.0000	1.0000	1.0000	+13.636%	11	432	-5.000%
2025-08-27	0.9700	0.9800	0.8800	0.8800	-2.222%	36	421	+7.955%
2025-08-25	1.0500	1.0500	0.9000	0.9000	-14.286%	20	387	+5.556%
2025-08-22	1.0000	1.0500	1.0000	1.0500	+23.529%	15	375	-9.524%
2025-08-21	0.8500	0.8500	0.8500	0.8500	+6.250%	1	361	+11.765%
2025-08-20	0.7900	0.8000	0.7900	0.8000	-11.111%	52	360	+18.750%
2025-08-19	0.9000	0.9300	0.9000	0.9000	-10.000%	14	308	+5.556%
2025-08-18	0.9500	1.0000	0.9100	1.0000	+11.111%	18	305	-5.000%
2025-08-15	0.9500	0.9800	0.9000	0.9000	-14.286%	26	292	+5.556%
2025-08-13	1.0500	1.0500	1.0500	1.0500	+5.000%	2	271	-9.524%
2025-08-12	0.8000	1.0000	0.8000	1.0000	+17.647%	2	271	-5.000%
2025-08-11	0.9000	0.9000	0.8500	0.8500	-10.526%	4	270	+11.765%
2025-08-08	0.9000	0.9500	0.9000	0.9500	-17.391%	3	270	0.000%
2025-08-07	1.8000	2.1500	1.0000	1.1500	-56.604%	44	269	-17.391%
2025-08-06	2.5900	2.6500	2.5900	2.6500	-12.252%	7	244	-64.151%
2025-08-05	3.2000	3.3300	2.8500	3.0200	-0.658%	14	242	-68.543%
2025-08-04	2.9000	3.0400	2.8300	3.0400	+13.858%	13	238	-68.750%
2025-08-01	2.6000	2.6700	2.3500	2.6700	-8.874%	8	229	-64.419%
2025-07-31	2.9000	2.9300	2.9000	2.9300	+10.985%	8	228	-67.577%
2025-07-30	3.0000	3.0000	2.6400	2.6400	-12.000%	7	220	-64.015%
2025-07-29	2.8000	3.0000	2.8000	3.0000	-9.091%	28	219	-68.333%
2025-07-28	3.9000	3.9000	3.3000	3.3000	-15.385%	4	192	-71.212%
2025-07-25	3.6000	3.9000	3.2000	3.9000	+2.632%	189	190	-75.641%
2025-07-24	3.9000	3.9000	3.7400	3.8000	-2.564%	168	181	-75.000%
2025-07-23	3.9000	3.9000	3.9000	3.9000	+0.515%	1	13	-75.641%
2025-07-22	4.2500	4.2500	3.8800	3.8800	-13.778%	7	12	-75.515%
2025-07-21	6.8000	6.8000	4.5000	4.5000	0.000%	5	5	-78.889%

.dark-mode .syynMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .syynMZ{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115C35RDW Jan 15 2027 35.00 Call (RDW270115C00035000)option OPRA

RDW20270115C35
RDW Jan 15 2027 35.00 Call (RDW270115C00035000)
option OPRA