Dark

RDW20270115P10
RDW Jan 15 2027 10.00 Put (RDW270115P00010000)
option OPRA

EOD

Aug 20, 2026

1.73+11.613%(+0.18)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6200	1.7700	1.6200	1.7300	+11.613%	23	2,066	0.000%
2026-08-19	1.6000	1.6000	1.5500	1.5500	-3.125%	22	2,049	+11.613%
2026-08-18	1.5500	1.6000	1.5500	1.6000	+23.077%	2	2,028	+8.125%
2026-08-17	1.3000	1.3200	1.2400	1.3000	-7.143%	16	2,029	+33.077%
2026-08-14	1.4000	1.4000	1.3500	1.4000	-5.405%	43	2,033	+23.571%
2026-08-13	1.5500	1.5500	1.4800	1.4800	+0.680%	2	2,046	+16.892%
2026-08-12	1.4500	1.5000	1.4500	1.4700	-3.289%	14	2,047	+17.687%
2026-08-11	1.6000	1.6000	1.5200	1.5200	-7.317%	9	2,038	+13.816%
2026-08-10	1.5500	1.6400	1.5500	1.6400	+0.613%	7	2,039	+5.488%
2026-08-07	1.7000	1.8000	1.5500	1.6300	-19.307%	78	2,045	+6.135%
2026-08-06	2.0000	2.1800	1.9100	2.0200	-20.472%	78	2,098	-14.356%
2026-08-05	2.4100	2.6500	2.4100	2.5400	-2.308%	23	2,160	-31.890%
2026-08-04	2.6100	2.7500	2.5600	2.6000	-13.333%	24	2,159	-33.462%
2026-08-03	3.1000	3.1000	3.0000	3.0000	-8.815%	16	2,181	-42.333%
2026-07-31	3.2100	3.3400	3.2100	3.2900	-6.000%	3	2,197	-47.416%
2026-07-30	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,195	-50.571%
2026-07-29	3.5300	3.6000	3.4500	3.4500	-1.429%	19	2,196	-49.855%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+9.375%	1	2,214	-50.571%
2026-07-27	3.2000	3.2500	3.2000	3.2000	+1.587%	3	2,214	-45.938%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+3.618%	1	2,213	-45.079%
2026-07-23	3.0400	3.0400	3.0400	3.0400	-0.328%	100	2,212	-43.092%
2026-07-22	3.0500	3.0500	3.0500	3.0500	+0.993%	1	2,112	-43.279%
2026-07-21	3.0000	3.0200	3.0000	3.0200	-6.211%	58	2,111	-42.715%
2026-07-20	3.2200	3.2200	3.2200	3.2200	-3.881%	1	2,110	-46.273%
2026-07-17	3.4500	3.4500	3.3000	3.3500	-1.471%	31	2,111	-48.358%
2026-07-16	3.1000	3.4000	3.1000	3.4000	+16.438%	12	2,117	-49.118%
2026-07-15	2.7000	2.9200	2.7000	2.9200	+8.148%	2	2,113	-40.753%
2026-07-14	2.7900	2.7900	2.7000	2.7000	-6.897%	3	2,113	-35.926%
2026-07-13	2.8000	2.9400	2.7500	2.9000	+9.434%	333	2,113	-40.345%
2026-07-10	2.7000	2.7000	2.6400	2.6500	+1.923%	26	1,844	-34.717%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+0.775%	2	1,839	-33.462%
2026-07-08	2.5500	2.5800	2.5500	2.5800	-5.495%	8	1,838	-32.946%
2026-07-07	2.7000	2.7300	2.7000	2.7300	+11.429%	101	1,833	-36.630%
2026-07-06	2.5000	2.5000	2.4500	2.4500	0.000%	101	1,732	-29.388%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+3.376%	1	1,632	-29.388%
2026-07-01	2.3000	2.4000	2.2500	2.3700	-1.250%	39	1,632	-27.004%
2026-06-30	2.4000	2.4500	2.4000	2.4000	-4.762%	112	1,602	-27.917%
2026-06-29	2.3600	2.5500	2.3500	2.5200	-5.970%	62	1,491	-31.349%
2026-06-26	2.6900	2.7000	2.6700	2.6800	-7.586%	33	1,460	-35.448%
2026-06-25	2.6500	2.9000	2.6500	2.9000	+11.969%	16	1,441	-40.345%
2026-06-24	2.5000	2.5900	2.4800	2.5900	+10.213%	19	1,442	-33.205%
2026-06-23	2.3000	2.3500	2.2500	2.3500	+4.444%	4	1,432	-26.383%
2026-06-22	2.2500	2.3500	2.2200	2.2500	+4.651%	113	1,429	-23.111%
2026-06-18	2.2000	2.2600	2.1400	2.1500	+10.256%	24	1,344	-19.535%
2026-06-17	2.0000	2.0800	1.9500	1.9500	-9.302%	108	1,344	-11.282%
2026-06-16	2.1000	2.3500	2.1000	2.1500	+9.137%	11	1,344	-19.535%
2026-06-15	1.8700	2.1000	1.8700	1.9700	-1.500%	74	1,299	-12.183%
2026-06-12	2.1700	2.2500	2.0000	2.0000	-7.834%	114	1,299	-13.500%
2026-06-10	2.2500	2.3100	2.1700	2.1700	-2.252%	4	1,299	-20.276%
2026-06-09	1.9800	2.2300	1.9800	2.2200	+38.750%	77	1,298	-22.072%
2026-06-08	1.6000	1.6000	1.6000	1.6000	-12.088%	2	1,224	+8.125%
2026-06-05	1.6000	1.8200	1.6000	1.8200	+19.737%	29	1,222	-4.945%
2026-06-04	1.6000	1.6000	1.5000	1.5200	-13.143%	9	1,217	+13.816%
2026-06-03	1.7000	1.8300	1.7000	1.7500	+9.375%	7	1,210	-1.143%
2026-06-02	1.6000	1.6000	1.5500	1.6000	0.000%	6	1,212	+8.125%
2026-06-01	1.5500	1.6500	1.4500	1.6000	+17.647%	59	1,212	+8.125%
2026-05-29	1.4000	1.4000	1.3600	1.3600	+3.030%	39	1,167	+27.206%
2026-05-28	1.4000	1.4000	1.2500	1.3200	-3.650%	22	1,130	+31.061%
2026-05-27	1.2500	1.4800	1.2500	1.3700	-11.613%	82	1,148	+26.277%
2026-05-26	1.8800	1.8800	1.3800	1.5500	-19.689%	115	1,139	+11.613%
2026-05-22	2.0000	2.0000	1.8500	1.9300	-17.521%	350	1,122	-10.363%
2026-05-21	2.4500	2.4500	2.3400	2.3400	-5.645%	4	1,067	-26.068%
2026-05-20	2.4700	2.4800	2.4700	2.4800	+1.224%	3	1,067	-30.242%
2026-05-19	2.6000	2.6000	2.3800	2.4500	-6.489%	56	1,085	-29.388%
2026-05-18	2.1800	2.6200	2.1800	2.6200	+11.489%	2	1,085	-33.969%
2026-05-15	2.3800	2.4300	2.3500	2.3500	-0.844%	9	1,085	-26.383%
2026-05-14	2.5900	2.6000	2.3700	2.3700	-18.276%	42	1,089	-27.004%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+16.000%	1	1,062	-40.345%
2026-05-11	2.7500	2.7500	2.5000	2.5000	-12.281%	19	1,062	-30.800%
2026-05-08	3.1700	3.1700	2.8300	2.8500	-16.176%	69	1,060	-39.298%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+1.493%	2	1,124	-49.118%
2026-05-06	3.4800	3.4800	3.3500	3.3500	-9.459%	102	1,126	-48.358%
2026-05-05	3.7000	3.7000	3.7000	3.7000	+3.064%	100	1,164	-53.243%
2026-05-04	3.5300	3.6000	3.5300	3.5900	+5.588%	8	1,064	-51.811%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,059	-49.118%
2026-04-30	3.5000	3.6000	3.5000	3.5000	-6.417%	3	1,059	-50.571%
2026-04-29	3.6500	3.8000	3.6500	3.7400	+1.081%	54	1,060	-53.743%
2026-04-28	3.7000	3.7000	3.7000	3.7000	+6.936%	2	1,060	-53.243%
2026-04-24	3.4000	3.5100	3.4000	3.4600	+2.976%	66	1,062	-50.000%
2026-04-23	3.1000	3.4000	3.1000	3.3600	+7.006%	175	1,003	-48.512%
2026-04-22	3.1400	3.1400	3.1400	3.1400	+4.667%	1	756	-44.904%
2026-04-21	3.1000	3.1000	3.0000	3.0000	-6.250%	52	756	-42.333%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+1.587%	1	756	-45.938%
2026-04-17	3.0000	3.1500	2.9500	3.1500	+3.960%	15	755	-45.079%
2026-04-16	3.3000	3.3000	3.0300	3.0300	-8.459%	66	749	-42.904%
2026-04-15	3.3000	3.4000	3.3000	3.3100	+0.303%	30	803	-47.734%
2026-04-14	3.2400	3.3000	3.2400	3.3000	0.000%	5	783	-47.576%
2026-04-13	3.4800	3.4800	3.3000	3.3000	-9.589%	31	778	-47.576%
2026-04-09	3.6500	3.6500	3.6500	3.6500	+3.693%	2	748	-52.603%
2026-04-08	3.5200	3.5200	3.5200	3.5200	-5.121%	1	749	-50.852%
2026-04-07	3.5000	3.7100	3.5000	3.7100	+5.398%	4	749	-53.369%
2026-04-06	3.5000	3.5200	3.3000	3.5200	-13.300%	9	749	-50.852%
2026-03-31	4.1200	4.1200	4.0600	4.0600	+6.842%	40	751	-57.389%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+8.571%	2	751	-54.474%
2026-03-25	3.6000	3.6000	3.5000	3.5000	-4.110%	12	749	-50.571%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-2.926%	10	737	-52.603%
2026-03-23	3.7600	3.7600	3.7600	3.7600	-1.053%	5	747	-53.989%
2026-03-20	3.5000	3.8000	3.5000	3.8000	+2.703%	31	752	-54.474%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+2.778%	1	751	-53.243%
2026-03-16	3.6000	3.6000	3.6000	3.6000	0.000%	14	750	-51.944%
2026-03-13	3.6500	3.6500	3.6000	3.6000	-2.703%	20	747	-51.944%
2026-03-12	3.7000	3.7000	3.7000	3.7000	0.000%	1	747	-53.243%
2026-03-11	3.7000	3.7000	3.7000	3.7000	0.000%	1	747	-53.243%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-8.642%	2	748	-53.243%
2026-03-09	4.0500	4.0500	4.0500	4.0500	+3.846%	1	746	-57.284%
2026-03-05	3.8000	3.9000	3.8000	3.9000	-2.500%	4	745	-55.641%
2026-02-26	4.2000	4.2000	4.0000	4.0000	-6.977%	3	741	-56.750%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-4.444%	1	744	-59.767%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+1.124%	1	743	-61.556%
2026-02-20	4.3500	4.4500	4.3500	4.4500	-3.261%	3	744	-61.124%
2026-02-17	4.6000	4.6300	4.6000	4.6000	+2.908%	4	747	-62.391%
2026-02-12	4.4000	4.4700	4.4000	4.4700	+9.024%	205	743	-61.298%
2026-02-11	4.1000	4.1000	4.1000	4.1000	+6.494%	1	553	-57.805%
2026-02-10	3.9000	3.9000	3.8500	3.8500	0.000%	13	553	-55.065%
2026-02-09	3.8000	3.8800	3.7000	3.8500	-1.535%	26	544	-55.065%
2026-02-06	4.1500	4.2000	3.9100	3.9100	-6.905%	17	519	-55.754%
2026-02-05	4.0700	4.2000	3.9500	4.2000	+6.870%	19	504	-58.810%
2026-02-04	3.7400	3.9300	3.7400	3.9300	+7.671%	14	505	-55.980%
2026-02-03	3.6100	3.6500	3.5000	3.6500	+0.829%	9	492	-52.603%
2026-02-02	3.7000	3.7000	3.5000	3.6200	+6.471%	108	489	-52.210%
2026-01-30	3.2300	3.4000	3.2300	3.4000	+5.919%	77	393	-49.118%
2026-01-29	3.3000	3.3000	3.2100	3.2100	+2.229%	21	410	-46.106%
2026-01-28	3.1100	3.2500	3.1100	3.1400	0.000%	84	430	-44.904%
2026-01-27	3.1600	3.1600	3.0000	3.1400	-15.135%	72	357	-44.904%
2026-01-26	3.4800	3.9000	3.4500	3.7000	+17.460%	42	348	-53.243%
2026-01-23	3.4000	3.4000	3.1500	3.1500	-7.353%	3	326	-45.079%
2026-01-22	3.6600	3.6600	3.4000	3.4000	-6.849%	21	325	-49.118%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-3.947%	1	344	-52.603%
2026-01-20	4.1000	4.1000	3.6500	3.8000	+9.510%	32	345	-54.474%
2026-01-16	3.6200	3.6200	3.3200	3.4700	-6.216%	58	299	-50.144%
2026-01-15	3.9000	3.9000	3.6000	3.7000	+3.641%	3	299	-53.243%
2026-01-14	3.6500	3.7000	3.5700	3.5700	-5.053%	13	296	-51.541%
2026-01-13	3.6000	3.7600	3.6000	3.7600	+1.622%	2	283	-53.989%
2026-01-12	3.5000	3.7000	3.5000	3.7000	+7.558%	8	281	-53.243%
2026-01-09	4.1000	4.1000	3.4400	3.4400	-12.690%	11	275	-49.709%
2026-01-08	3.9700	3.9700	3.9400	3.9400	+0.254%	10	266	-56.091%
2026-01-07	3.9300	3.9300	3.9300	3.9300	-3.912%	10	256	-55.980%
2026-01-06	3.9000	4.0900	3.8500	4.0900	+13.611%	59	246	-57.702%
2026-01-05	4.1000	4.2000	3.6000	3.6000	-16.279%	49	183	-51.944%
2026-01-02	4.3400	4.4000	4.3000	4.3000	-14.000%	10	183	-59.767%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+2.041%	4	173	-65.400%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+8.889%	1	169	-64.694%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-4.459%	20	148	-61.556%
2025-12-19	4.7100	4.7100	4.7100	4.7100	-5.800%	1	148	-63.270%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-1.961%	5	147	-65.400%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+4.082%	1	142	-66.078%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-10.256%	1	142	-64.694%
2025-12-02	5.3500	5.4800	5.3500	5.4600	-4.211%	10	141	-68.315%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+0.885%	150	141	-69.649%
2025-11-18	5.7200	5.7200	5.6500	5.6500	-0.877%	5	291	-69.381%
2025-11-13	5.4900	5.7000	5.4900	5.7000	+9.827%	7	291	-69.649%
2025-11-10	4.8300	5.2100	4.8300	5.1900	-3.172%	10	293	-66.667%
2025-11-07	5.3700	5.3700	5.3600	5.3600	+4.688%	5	293	-67.724%
2025-11-06	4.9000	5.2500	4.9000	5.1200	+6.667%	32	293	-66.211%
2025-11-04	4.7000	4.8000	4.6700	4.8000	+9.091%	12	284	-63.958%
2025-11-03	4.4000	4.4000	4.4000	4.4000	0.000%	2	281	-60.682%
2025-10-30	4.4000	4.4000	4.4000	4.4000	+18.598%	1	281	-60.682%
2025-10-29	4.3000	4.3000	3.7100	3.7100	-11.667%	10	281	-53.369%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-1.869%	1	281	-58.810%
2025-10-16	4.2800	4.2800	4.2800	4.2800	+14.439%	2	281	-59.579%
2025-10-08	3.7400	3.7400	3.7400	3.7400	+14.373%	1	283	-53.743%
2025-10-07	3.2700	3.2700	3.2700	3.2700	+2.188%	2	280	-47.095%
2025-10-06	3.2000	3.2000	3.2000	3.2000	-12.568%	2	280	-45.938%
2025-09-23	3.8300	3.8300	3.6600	3.6600	-12.857%	4	282	-52.732%
2025-09-22	4.3300	4.3300	4.1600	4.2000	0.000%	26	278	-58.810%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-2.326%	1	298	-58.810%
2025-09-17	4.1100	4.3100	4.1100	4.3000	+5.911%	161	299	-59.767%
2025-09-10	4.0600	4.0600	4.0600	4.0600	-14.526%	5	138	-57.389%
2025-09-08	4.1800	4.7500	4.1200	4.7500	+16.995%	10	133	-63.579%
2025-09-04	3.9700	4.0700	3.9700	4.0600	+1.500%	20	133	-57.389%
2025-09-02	4.0000	4.0000	4.0000	4.0000	+2.041%	5	113	-56.750%
2025-08-18	3.9000	3.9500	3.9000	3.9200	-1.010%	50	108	-55.867%
2025-08-14	3.9600	3.9600	3.9600	3.9600	+1.538%	2	58	-56.313%
2025-08-08	3.6200	3.9000	3.6200	3.9000	+3.175%	22	56	-55.641%
2025-08-07	3.6000	3.7800	3.6000	3.7800	+56.846%	5	36	-54.233%
2025-08-05	2.4100	2.4100	2.4100	2.4100	-11.722%	1	32	-28.216%
2025-08-01	3.0000	3.0000	2.7000	2.7300	+3.019%	8	31	-36.630%
2025-07-29	2.6500	2.6500	2.6500	2.6500	+8.163%	3	36	-34.717%
2025-07-25	2.4500	2.4500	2.4500	2.4500	+6.522%	2	33	-29.388%
2025-07-21	2.3000	2.3000	2.3000	2.3000	+5.991%	28	32	-24.783%
2025-07-16	2.1200	2.2600	2.1200	2.1700	-14.567%	5	9	-20.276%
2025-06-23	2.5400	2.5400	2.5400	2.5400	-26.590%	2	4	-31.890%
2025-05-29	3.4600	3.4600	3.4600	3.4600	0.000%	2	2	-50.000%

.dark-mode .N1PpbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1PpbP{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115P10RDW Jan 15 2027 10.00 Put (RDW270115P00010000)option OPRA

RDW20270115P10
RDW Jan 15 2027 10.00 Put (RDW270115P00010000)
option OPRA