Dark

RDW20270115P5
RDW Jan 15 2027 5.00 Put (RDW270115P00005000)
option OPRA

EOD

Aug 18, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,484	0.000%
2026-08-14	0.1400	0.1500	0.1200	0.1500	+15.385%	98	1,483	0.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,484	+15.385%
2026-08-11	0.1700	0.1700	0.1500	0.1500	-25.000%	2	1,485	0.000%
2026-08-07	0.2200	0.2200	0.1900	0.2000	-23.077%	7	1,487	-25.000%
2026-08-06	0.2100	0.2600	0.2100	0.2600	-25.714%	2	1,492	-42.308%
2026-08-05	0.2500	0.4500	0.2500	0.3500	-5.405%	23	1,493	-57.143%
2026-08-04	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,486	-59.459%
2026-08-03	0.5300	0.5300	0.4700	0.4700	-17.544%	11	1,486	-68.085%
2026-07-30	0.5800	0.5800	0.5700	0.5700	-12.308%	11	1,486	-73.684%
2026-07-29	0.6400	0.6500	0.5800	0.6500	+8.333%	16	1,483	-76.923%
2026-07-28	0.4500	0.6100	0.4500	0.6000	+5.263%	16	1,493	-75.000%
2026-07-27	0.5200	0.5700	0.5200	0.5700	+14.000%	23	1,502	-73.684%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+25.000%	6	1,493	-70.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-29.825%	4	1,487	-62.500%
2026-07-17	0.6200	0.6200	0.5700	0.5700	+3.636%	17	1,483	-73.684%
2026-07-16	0.5000	0.5500	0.5000	0.5500	+30.952%	18	1,485	-72.727%
2026-07-15	0.4000	0.4200	0.4000	0.4200	+5.000%	21	1,475	-64.286%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-11.111%	70	1,474	-62.500%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+50.000%	3	1,411	-66.667%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,411	-50.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-4.762%	12	1,411	-62.500%
2026-06-29	0.4200	0.4200	0.4200	0.4200	+2.439%	5	1,399	-64.286%
2026-06-26	0.4500	0.4500	0.4100	0.4100	+7.895%	157	1,399	-63.415%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-5.000%	2	1,242	-60.526%
2026-06-18	0.4200	0.4200	0.4000	0.4000	+25.000%	6	1,236	-62.500%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,236	-53.125%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,236	-57.143%
2026-06-15	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,237	-64.286%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	25	1,237	-62.500%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,212	-62.500%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+16.667%	10	1,210	-57.143%
2026-06-08	0.3000	0.3000	0.3000	0.3000	0.000%	13	1,200	-50.000%
2026-06-05	0.3000	0.3500	0.3000	0.3000	+7.143%	12	1,200	-50.000%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,199	-46.429%
2026-06-03	0.3200	0.3200	0.3000	0.3000	-6.250%	3	1,200	-50.000%
2026-06-02	0.3200	0.3200	0.3200	0.3200	+28.000%	4	1,200	-53.125%
2026-06-01	0.2700	0.3000	0.2300	0.2500	-7.407%	65	1,204	-40.000%
2026-05-29	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,231	-44.444%
2026-05-28	0.2900	0.2900	0.2900	0.2900	+16.000%	2	1,231	-48.276%
2026-05-27	0.2500	0.2500	0.2100	0.2500	+31.579%	138	1,231	-40.000%
2026-05-26	0.2000	0.2500	0.1900	0.1900	-36.667%	28	1,352	-21.053%
2026-05-22	0.3500	0.3500	0.3000	0.3000	-31.818%	14	1,380	-50.000%
2026-05-21	0.4000	0.4400	0.4000	0.4400	-15.385%	151	1,387	-65.909%
2026-05-18	0.5200	0.5200	0.5200	0.5200	+30.000%	3	1,387	-71.154%
2026-05-15	0.4700	0.4700	0.4000	0.4000	-11.111%	2	1,378	-62.500%
2026-05-14	0.4700	0.5500	0.4200	0.4500	-6.250%	33	1,380	-66.667%
2026-05-13	0.5000	0.5400	0.4800	0.4800	-7.692%	23	1,391	-68.750%
2026-05-12	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,391	-71.154%
2026-05-11	0.5000	0.5000	0.4700	0.4700	-14.545%	11	1,391	-68.085%
2026-05-08	0.6000	0.6000	0.5500	0.5500	-20.290%	55	1,399	-72.727%
2026-05-07	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,454	-78.261%
2026-05-06	0.7500	0.7500	0.7200	0.7200	-12.195%	105	1,454	-79.167%
2026-05-05	0.8000	0.8200	0.8000	0.8200	+5.128%	105	1,456	-81.707%
2026-05-04	0.7500	0.7800	0.7500	0.7800	-4.878%	3	1,451	-80.769%
2026-04-30	0.8000	0.8200	0.8000	0.8200	+2.500%	3	1,448	-81.707%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+6.667%	10	1,445	-81.250%
2026-04-28	0.7500	0.8900	0.7500	0.7500	-16.667%	3	1,437	-80.000%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,434	-83.333%
2026-04-23	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,436	-80.000%
2026-04-22	0.6100	0.7500	0.6000	0.7500	+15.385%	123	1,437	-80.000%
2026-04-20	0.6500	0.6500	0.6500	0.6500	0.000%	6	1,433	-76.923%
2026-04-17	0.6000	0.6500	0.6000	0.6500	+8.333%	71	1,433	-76.923%
2026-04-16	0.6500	0.6500	0.6000	0.6000	-17.808%	61	1,469	-75.000%
2026-04-15	0.7000	0.7300	0.7000	0.7300	+4.286%	11	1,469	-79.452%
2026-04-14	0.6800	0.7000	0.6700	0.7000	0.000%	7	1,479	-78.571%
2026-04-13	0.7500	0.7500	0.7000	0.7000	-11.392%	3	1,480	-78.571%
2026-04-09	0.8000	0.8000	0.7700	0.7900	-1.250%	12	1,482	-81.013%
2026-04-08	0.7700	0.8000	0.7700	0.8000	-11.111%	25	1,472	-81.250%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,472	-83.333%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-15.929%	1	1,473	-84.211%
2026-03-30	1.1000	1.1500	1.1000	1.1300	+7.619%	54	1,472	-86.726%
2026-03-27	1.0000	1.0500	0.9900	1.0500	+16.667%	126	1,454	-85.714%
2026-03-26	0.8700	0.9000	0.8700	0.9000	-5.263%	4	1,431	-83.333%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+9.195%	1	1,427	-84.211%
2026-03-23	0.9000	0.9000	0.8700	0.8700	+2.353%	7	1,428	-82.759%
2026-03-20	0.8000	0.8500	0.8000	0.8500	-3.409%	2	1,426	-82.353%
2026-03-19	0.9500	0.9500	0.8800	0.8800	+4.762%	15	1,426	-82.955%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-5.618%	100	1,426	-82.143%
2026-03-16	0.8500	0.8900	0.8500	0.8900	+3.488%	3	1,457	-83.146%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,458	-82.558%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-1.099%	26	1,457	-83.333%
2026-03-11	0.9300	0.9300	0.9000	0.9100	-1.087%	3	1,431	-83.516%
2026-03-10	0.9800	0.9800	0.9200	0.9200	-6.122%	3	1,431	-83.696%
2026-03-09	0.9700	0.9800	0.9700	0.9800	-3.922%	6	1,430	-84.694%
2026-03-06	1.0000	1.0200	1.0000	1.0200	+5.155%	6	1,439	-85.294%
2026-03-05	1.0000	1.0000	0.9700	0.9700	-14.912%	2	1,434	-84.536%
2026-03-04	1.0000	1.1400	1.0000	1.1400	+11.765%	3	1,433	-86.842%
2026-03-03	0.9800	1.0200	0.9800	1.0200	+7.368%	16	1,431	-85.294%
2026-03-02	0.8600	0.9500	0.8600	0.9500	-18.803%	16	1,417	-84.211%
2026-02-27	1.1700	1.1700	1.1700	1.1700	+23.158%	1	1,430	-87.179%
2026-02-26	1.0400	1.1000	0.9500	0.9500	-20.833%	368	1,429	-84.211%
2026-02-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,081	-87.500%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-0.826%	12	1,081	-87.500%
2026-02-23	1.2100	1.2100	1.2100	1.2100	+3.419%	1	1,076	-87.603%
2026-02-20	1.1000	1.1700	1.1000	1.1700	+4.464%	3	1,076	-87.179%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-3.448%	2	1,076	-86.607%
2026-02-18	1.1700	1.1700	1.1600	1.1600	-7.200%	3	1,074	-87.069%
2026-02-17	1.2500	1.3100	1.2500	1.2500	0.000%	50	1,072	-88.000%
2026-02-13	1.2500	1.2500	1.2300	1.2500	-3.846%	12	1,018	-88.000%
2026-02-12	1.2000	1.3000	1.1500	1.3000	+13.043%	113	1,018	-88.462%
2026-02-11	1.1000	1.1500	1.1000	1.1500	+9.524%	5	1,008	-86.957%
2026-02-10	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,011	-85.714%
2026-02-09	0.9500	1.0000	0.9500	1.0000	-6.542%	101	1,013	-85.000%
2026-02-06	1.1000	1.1000	1.0500	1.0700	-2.727%	48	929	-85.981%
2026-02-05	1.0600	1.1000	1.0500	1.1000	+8.911%	116	893	-86.364%
2026-02-04	0.9900	1.0100	0.9900	1.0100	+12.222%	24	777	-85.149%
2026-02-03	0.8500	0.9000	0.8500	0.9000	+1.124%	92	753	-83.333%
2026-01-30	0.9100	0.9100	0.8900	0.8900	+4.706%	2	662	-83.146%
2026-01-29	0.8200	0.8500	0.8200	0.8500	-6.593%	12	661	-82.353%
2026-01-28	0.7700	0.9100	0.7700	0.9100	+30.000%	3	659	-83.516%
2026-01-27	1.0400	1.0400	0.7000	0.7000	-30.000%	3	657	-78.571%
2026-01-26	0.9600	1.0000	0.9300	1.0000	+13.636%	9	659	-85.000%
2026-01-23	0.9000	0.9000	0.7900	0.8800	+3.529%	73	655	-82.955%
2026-01-22	0.9500	0.9500	0.8500	0.8500	-15.842%	2	693	-82.353%
2026-01-21	1.0100	1.0500	1.0100	1.0100	-2.885%	21	694	-85.149%
2026-01-20	0.9000	1.0500	0.9000	1.0400	+22.353%	129	681	-85.577%
2026-01-16	0.8500	0.8700	0.8500	0.8500	-5.556%	24	594	-82.353%
2026-01-15	1.0000	1.0000	0.9000	0.9000	-5.263%	56	594	-83.333%
2026-01-14	0.9500	1.0200	0.9500	0.9500	-5.000%	167	594	-84.211%
2026-01-13	1.0000	1.0000	0.9700	1.0000	-7.407%	16	601	-85.000%
2026-01-12	1.0800	1.0800	1.0800	1.0800	+8.000%	1	586	-86.111%
2026-01-09	1.0000	1.0000	0.9500	1.0000	-4.762%	24	586	-85.000%
2026-01-08	0.9900	1.0500	0.9900	1.0500	-4.545%	20	579	-85.714%
2026-01-07	1.1200	1.1200	1.0500	1.1000	+6.796%	23	569	-86.364%
2026-01-06	1.0300	1.0300	1.0300	1.0300	-4.630%	10	575	-85.437%
2026-01-05	1.1500	1.1500	1.0500	1.0800	-13.600%	33	565	-86.111%
2026-01-02	1.3000	1.3000	1.2000	1.2500	-2.344%	175	593	-88.000%
2025-12-31	1.2600	1.5000	1.2600	1.2800	-8.571%	47	421	-88.281%
2025-12-30	1.4500	1.4500	1.4000	1.4000	-6.667%	2	421	-89.286%
2025-12-29	1.5300	1.5300	1.5000	1.5000	0.000%	20	421	-90.000%
2025-12-26	1.3000	1.5300	1.3000	1.5000	+7.143%	6	411	-90.000%
2025-12-24	1.4500	1.5700	1.3000	1.4000	+0.719%	26	394	-89.286%
2025-12-23	1.3900	1.3900	1.3900	1.3900	+6.923%	5	394	-89.209%
2025-12-22	1.0900	1.3300	1.0900	1.3000	-10.345%	6	391	-88.462%
2025-12-19	1.6000	1.6000	1.4500	1.4500	-9.375%	34	391	-89.655%
2025-12-18	1.5000	1.6000	1.5000	1.6000	-1.840%	9	382	-90.625%
2025-12-17	1.6300	1.6300	1.6300	1.6300	+6.536%	10	375	-90.798%
2025-12-16	1.5300	1.5300	1.5300	1.5300	-15.934%	5	365	-90.196%
2025-12-15	1.8200	1.8200	1.8200	1.8200	+2.825%	9	360	-91.758%
2025-12-12	1.7700	1.7700	1.7700	1.7700	+16.447%	13	360	-91.525%
2025-12-11	1.0000	1.5300	0.9800	1.5200	+19.685%	88	360	-90.132%
2025-12-08	1.2700	1.2700	1.2700	1.2700	-10.563%	1	350	-88.189%
2025-12-05	1.4200	1.4200	1.4200	1.4200	-16.471%	3	349	-89.437%
2025-11-28	1.5000	1.7000	1.5000	1.7000	-2.299%	3	346	-91.176%
2025-11-21	1.5900	1.7500	1.5800	1.7400	+2.353%	6	343	-91.379%
2025-11-19	1.7000	1.7000	1.7000	1.7000	+8.280%	4	337	-91.176%
2025-11-18	1.5700	1.5700	1.5700	1.5700	+38.938%	10	333	-90.446%
2025-11-17	1.1300	1.1300	1.1300	1.1300	-26.144%	20	323	-86.726%
2025-11-14	1.5300	1.5300	1.5300	1.5300	-2.548%	1	303	-90.196%
2025-11-13	1.5700	1.5700	1.5700	1.5700	+12.143%	1	303	-90.446%
2025-11-12	1.2500	1.4000	1.2500	1.4000	-7.895%	12	302	-89.286%
2025-11-11	1.0200	1.5700	1.0200	1.5200	+21.600%	3	300	-90.132%
2025-11-10	1.2500	1.2500	1.2500	1.2500	-16.667%	1	298	-88.000%
2025-11-07	1.4700	1.5400	1.4700	1.5000	0.000%	101	297	-90.000%
2025-11-06	1.4000	1.5000	1.4000	1.5000	+20.000%	8	359	-90.000%
2025-11-03	1.1500	1.2500	1.1500	1.2500	+2.459%	3	348	-88.000%
2025-10-17	1.2200	1.2200	1.2200	1.2200	+16.190%	10	348	-87.705%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+38.158%	10	338	-85.714%
2025-10-07	0.7600	0.7600	0.7600	0.7600	+1.333%	1	349	-80.263%
2025-10-03	0.7500	0.7500	0.7500	0.7500	-14.773%	1	349	-80.000%
2025-09-24	0.8800	0.8800	0.8800	0.8800	-21.429%	2	349	-82.955%
2025-09-22	1.1200	1.1200	1.1200	1.1200	+1.818%	1	349	-86.607%
2025-09-18	1.1000	1.1000	1.1000	1.1000	-8.333%	3	348	-86.364%
2025-09-04	1.2000	1.2000	1.2000	1.2000	+4.348%	2	345	-87.500%
2025-09-03	1.1500	1.1500	1.1500	1.1500	+15.000%	2	343	-86.957%
2025-08-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	340	-85.000%
2025-08-28	1.0000	1.0000	1.0000	1.0000	-4.762%	10	340	-85.000%
2025-08-25	1.0100	1.0500	1.0100	1.0500	-4.545%	11	330	-85.714%
2025-08-20	1.1500	1.2000	1.1000	1.1000	+0.917%	3	326	-86.364%
2025-08-18	1.0900	1.0900	1.0900	1.0900	-0.909%	10	323	-86.239%
2025-08-13	1.0000	1.1000	1.0000	1.1000	+4.762%	11	313	-86.364%
2025-08-12	1.0500	1.0600	1.0500	1.0500	0.000%	153	302	-85.714%
2025-08-11	1.0500	1.0500	1.0500	1.0500	0.000%	1	149	-85.714%
2025-08-08	1.0000	1.0500	1.0000	1.0500	+8.247%	16	148	-85.714%
2025-08-07	0.7000	0.9700	0.7000	0.9700	+38.571%	134	136	-84.536%
2025-06-25	0.7000	0.7000	0.7000	0.7000	-7.895%	4	6	-78.571%
2025-05-29	0.7600	0.7600	0.7600	0.7600	0.000%	2	2	-80.263%

.dark-mode .YqC8SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqC8SP{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115P5RDW Jan 15 2027 5.00 Put (RDW270115P00005000)option OPRA

RDW20270115P5
RDW Jan 15 2027 5.00 Put (RDW270115P00005000)
option OPRA