Dark

RDW20270115P12
RDW Jan 15 2027 12.00 Put (RDW270115P00012000)
option OPRA

EOD

Aug 20, 2026

2.90+7.011%(+0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.8400	2.9300	2.8300	2.9000	+7.011%	8	788	0.000%
2026-08-19	2.6800	2.7100	2.6500	2.7100	+11.523%	3	784	+7.011%
2026-08-18	2.4300	2.4300	2.4300	2.4300	+8.000%	1	785	+19.342%
2026-08-17	2.1500	2.2500	2.1500	2.2500	-3.433%	3	785	+28.889%
2026-08-14	2.3700	2.3700	2.3300	2.3300	-4.898%	11	786	+24.464%
2026-08-13	2.6000	2.6000	2.4500	2.4500	+3.814%	19	787	+18.367%
2026-08-12	2.5200	2.5200	2.3600	2.3600	-10.943%	14	771	+22.881%
2026-08-11	2.6500	2.6500	2.5500	2.6500	0.000%	8	767	+9.434%
2026-08-10	2.6000	2.6500	2.6000	2.6500	-1.119%	3	773	+9.434%
2026-08-07	2.7000	2.7200	2.6800	2.6800	-17.538%	31	774	+8.209%
2026-08-06	3.1000	3.2500	3.1000	3.2500	-16.667%	36	803	-10.769%
2026-08-04	3.9200	3.9200	3.9000	3.9000	-14.097%	51	796	-25.641%
2026-08-03	4.5400	4.5400	4.5400	4.5400	-8.283%	3	793	-36.123%
2026-07-30	4.9900	5.0100	4.9500	4.9500	-1.590%	5	793	-41.414%
2026-07-29	5.0300	5.0300	5.0300	5.0300	+3.711%	3	793	-42.346%
2026-07-28	4.9500	5.0500	4.8500	4.8500	+2.105%	9	795	-40.206%
2026-07-27	4.7500	4.7500	4.7500	4.7500	+3.261%	7	795	-38.947%
2026-07-24	4.6000	4.6000	4.6000	4.6000	-3.766%	3	795	-36.957%
2026-07-20	4.7800	4.7800	4.7800	4.7800	-0.417%	7	795	-39.331%
2026-07-17	5.0000	5.0000	4.8000	4.8000	-0.415%	5	788	-39.583%
2026-07-16	4.8200	4.8200	4.8200	4.8200	+14.762%	30	791	-39.834%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+2.941%	1	821	-30.952%
2026-07-14	4.0800	4.0800	4.0800	4.0800	+0.741%	2	822	-28.922%
2026-07-07	4.0500	4.0500	4.0500	4.0500	+19.118%	4	820	-28.395%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-2.857%	1	816	-14.706%
2026-06-30	3.6000	3.6000	3.5000	3.5000	-8.616%	10	815	-17.143%
2026-06-29	3.7200	3.8500	3.6500	3.8300	-6.127%	40	805	-24.282%
2026-06-26	4.0800	4.0800	4.0800	4.0800	-0.244%	1	777	-28.922%
2026-06-25	4.1000	4.1000	4.0900	4.0900	+9.358%	2	776	-29.095%
2026-06-24	3.8000	3.8800	3.7000	3.7400	+3.889%	152	778	-22.460%
2026-06-23	3.5000	3.6000	3.4000	3.6000	+6.195%	21	763	-19.444%
2026-06-22	3.4000	3.5000	3.3900	3.3900	+2.727%	8	761	-14.454%
2026-06-18	3.2000	3.4000	3.2000	3.3000	+6.452%	108	647	-12.121%
2026-06-17	3.2700	3.2700	3.1000	3.1000	-3.125%	6	647	-6.452%
2026-06-16	3.2100	3.3300	3.2000	3.2000	+8.475%	16	647	-9.375%
2026-06-15	3.1500	3.1500	2.9500	2.9500	-6.349%	3	611	-1.695%
2026-06-12	3.1000	3.1500	3.1000	3.1500	+4.651%	63	611	-7.937%
2026-06-11	3.2000	3.2000	2.9900	3.0100	-8.788%	5	611	-3.654%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+7.492%	11	609	-12.121%
2026-06-09	2.9000	3.0700	2.8500	3.0700	+20.392%	26	609	-5.537%
2026-06-08	2.5500	2.5500	2.5500	2.5500	+7.143%	2	607	+13.725%
2026-06-04	2.3200	2.3800	2.3200	2.3800	-8.812%	85	608	+21.849%
2026-06-03	2.4000	2.6100	2.4000	2.6100	+8.750%	6	542	+11.111%
2026-06-02	2.3300	2.4000	2.3300	2.4000	-2.041%	8	536	+20.833%
2026-06-01	2.3600	2.5000	2.3600	2.4500	+19.512%	16	528	+18.367%
2026-05-29	2.2600	2.2600	2.0500	2.0500	+2.500%	37	519	+41.463%
2026-05-28	2.0100	2.2500	2.0000	2.0000	-0.498%	17	538	+45.000%
2026-05-27	2.1000	2.2500	2.0100	2.0100	-10.667%	112	535	+44.279%
2026-05-26	2.2000	2.3000	2.2000	2.2500	-22.414%	39	576	+28.889%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-14.956%	1	547	0.000%
2026-05-21	3.6000	3.6000	3.4100	3.4100	-2.571%	7	546	-14.956%
2026-05-20	3.4900	3.5000	3.4900	3.5000	-2.778%	8	546	-17.143%
2026-05-19	3.8000	3.8300	3.6000	3.6000	-4.000%	70	477	-19.444%
2026-05-18	3.7500	3.7500	3.7500	3.7500	+5.634%	50	477	-22.667%
2026-05-15	3.5500	3.5500	3.5500	3.5500	-1.389%	1	477	-18.310%
2026-05-14	3.8300	3.9000	3.6000	3.6000	-10.000%	111	426	-19.444%
2026-05-13	3.9700	4.0000	3.9700	4.0000	-0.498%	15	408	-27.500%
2026-05-12	4.0000	4.0200	4.0000	4.0200	+5.789%	2	408	-27.861%
2026-05-11	3.9700	3.9700	3.8000	3.8000	-9.091%	7	408	-23.684%
2026-05-08	4.3500	4.4000	4.1800	4.1800	-9.328%	12	408	-30.622%
2026-05-07	4.6100	4.6100	4.6100	4.6100	-9.608%	1	414	-37.093%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+5.155%	10	414	-43.137%
2026-04-24	4.8500	4.8500	4.8500	4.8500	+18.005%	1	404	-40.206%
2026-04-22	4.1100	4.1100	4.1100	4.1100	-10.652%	4	405	-29.440%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+4.545%	3	409	-36.957%
2026-04-17	4.2400	4.4000	4.2400	4.4000	+1.149%	12	412	-34.091%
2026-04-16	4.5800	4.5800	4.3500	4.3500	-8.228%	3	409	-33.333%
2026-04-15	4.7400	4.7400	4.7400	4.7400	-1.250%	7	408	-38.819%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+2.128%	5	415	-39.583%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-7.298%	5	415	-38.298%
2026-04-09	5.0700	5.0700	5.0700	5.0700	-1.170%	5	415	-42.801%
2026-04-07	5.1000	5.1300	5.1000	5.1300	+4.694%	5	410	-43.470%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-3.353%	5	405	-40.816%
2026-04-02	5.4300	5.4300	5.0700	5.0700	-0.588%	11	417	-42.801%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-1.923%	1	417	-43.137%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+1.961%	1	417	-44.231%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-1.923%	1	418	-43.137%
2026-03-11	5.2000	5.2000	5.2000	5.2000	-6.977%	3	417	-44.231%
2026-03-03	5.5900	5.5900	5.5900	5.5900	+3.519%	1	416	-48.122%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-9.244%	1	417	-46.296%
2026-02-24	5.9500	5.9500	5.9500	5.9500	+6.250%	1	418	-51.261%
2026-02-20	5.6000	5.6000	5.6000	5.6000	-9.677%	6	417	-48.214%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+1.806%	1	423	-53.226%
2026-02-13	6.0900	6.0900	6.0900	6.0900	+0.661%	1	422	-52.381%
2026-02-12	5.9600	6.0700	5.9400	6.0500	+13.084%	100	422	-52.066%
2026-02-09	5.3400	5.3500	5.3400	5.3500	-4.804%	2	444	-45.794%
2026-02-06	5.6200	5.6200	5.6200	5.6200	-1.230%	2	442	-48.399%
2026-02-05	5.5000	5.6900	5.4000	5.6900	+4.788%	53	444	-49.033%
2026-02-04	5.0500	5.4700	5.0500	5.4300	+10.816%	24	391	-46.593%
2026-02-03	5.0000	5.0000	4.9000	4.9000	-2.000%	8	403	-40.816%
2026-02-02	4.9000	5.0000	4.9000	5.0000	+3.306%	71	395	-42.000%
2026-01-30	4.3000	4.8400	4.3000	4.8400	+8.764%	18	333	-40.083%
2026-01-28	4.2200	4.5000	4.2200	4.4500	+4.460%	57	346	-34.831%
2026-01-27	4.2000	4.5000	4.2000	4.2600	-5.333%	71	343	-31.925%
2026-01-23	4.6800	4.6800	4.5000	4.5000	-10.000%	33	299	-35.556%
2026-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	2	286	-42.000%
2026-01-20	5.1000	5.1000	5.0000	5.0000	+10.132%	11	286	-42.000%
2026-01-14	4.5400	4.5400	4.5400	4.5400	-12.016%	1	276	-36.123%
2026-01-13	5.1600	5.1600	5.1600	5.1600	-2.642%	1	275	-43.798%
2026-01-09	5.3000	5.4000	5.1000	5.3000	+3.718%	7	274	-45.283%
2026-01-06	5.2000	5.2000	5.1100	5.1100	-0.969%	2	268	-43.249%
2026-01-05	5.3000	5.3000	5.1600	5.1600	-9.155%	4	253	-43.798%
2025-12-22	5.9000	5.9000	5.6800	5.6800	-8.387%	11	253	-48.944%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-1.587%	1	253	-53.226%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-3.226%	10	253	-53.968%
2025-12-11	6.5100	6.5100	6.5100	6.5100	+0.154%	1	243	-55.453%
2025-12-09	6.2500	6.5000	6.2500	6.5000	+4.839%	2	242	-55.385%
2025-12-08	6.2000	6.2000	6.2000	6.2000	-6.061%	4	242	-53.226%
2025-12-05	6.6000	6.6000	6.6000	6.6000	-5.849%	50	242	-56.061%
2025-12-04	6.9200	7.0100	6.9200	7.0100	-2.639%	101	242	-58.631%
2025-11-17	7.2000	7.2000	7.2000	7.2000	+7.463%	1	294	-59.722%
2025-11-07	6.7000	6.7000	6.7000	6.7000	+0.450%	4	293	-56.716%
2025-11-06	6.6700	6.6700	6.6700	6.6700	+2.615%	1	289	-56.522%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+11.111%	1	288	-55.385%
2025-10-21	5.8500	5.8500	5.8500	5.8500	0.000%	1	288	-50.427%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+8.534%	1	287	-50.427%
2025-10-10	5.3900	5.3900	5.3900	5.3900	-0.185%	1	286	-46.197%
2025-09-25	5.4000	5.4000	5.4000	5.4000	+8.000%	1	285	-46.296%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-5.660%	50	284	-42.000%
2025-09-23	5.3000	5.3000	5.3000	5.3000	-8.621%	1	234	-45.283%
2025-09-17	5.8300	5.8300	5.7000	5.8000	+9.434%	52	235	-50.000%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	187	-45.283%
2025-09-11	5.6000	5.6000	5.6000	5.6000	-1.754%	1	188	-48.214%
2025-09-04	5.7000	5.7000	5.7000	5.7000	+3.636%	2	188	-49.123%
2025-09-03	5.5000	5.5000	5.5000	5.5000	+5.769%	4	187	-47.273%
2025-08-12	5.2000	5.2000	5.2000	5.2000	-3.704%	1	186	-44.231%
2025-08-11	5.0000	5.4000	5.0000	5.4000	+1.313%	22	185	-46.296%
2025-08-08	5.3300	5.3300	5.3300	5.3300	+1.912%	1	167	-45.591%
2025-08-07	4.6900	5.2300	4.6900	5.2300	+39.467%	145	166	-44.551%
2025-08-04	4.5700	4.5700	3.6100	3.7500	-6.250%	7	91	-22.667%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+2.564%	37	85	-27.500%
2025-07-31	3.8700	3.9000	3.8700	3.9000	-2.500%	2	48	-25.641%
2025-07-30	4.0000	4.0000	4.0000	4.0000	+2.564%	2	50	-27.500%
2025-07-29	3.6800	3.9000	3.6800	3.9000	+8.033%	7	48	-25.641%
2025-07-25	3.6100	3.6100	3.6100	3.6100	+1.690%	1	41	-19.668%
2025-07-22	3.7200	3.7200	3.5500	3.5500	+9.231%	3	40	-18.310%
2025-07-21	2.6000	3.2500	2.6000	3.2500	-12.399%	14	37	-10.769%
2025-07-01	3.7100	3.7100	3.7100	3.7100	+1.644%	2	27	-21.833%
2025-06-30	3.6500	3.6500	3.6500	3.6500	-8.750%	1	25	-20.548%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+5.263%	2	24	-27.500%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-2.564%	20	22	-23.684%
2025-06-17	3.9000	3.9000	3.9000	3.9000	+5.405%	2	12	-25.641%
2025-06-09	3.7000	3.7000	3.7000	3.7000	0.000%	10	10	-21.622%

.dark-mode .XK4c1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XK4c1g{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115P12RDW Jan 15 2027 12.00 Put (RDW270115P00012000)option OPRA

RDW20270115P12
RDW Jan 15 2027 12.00 Put (RDW270115P00012000)
option OPRA