Dark

RDW20270115P8
RDW Jan 15 2027 8.00 Put (RDW270115P00008000)
option OPRA

EOD

Aug 20, 2026

0.8500+6.250%(+0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8500	0.8800	0.8000	0.8500	+6.250%	60	1,806	0.000%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,801	+6.250%
2026-08-18	0.7500	0.7500	0.7500	0.7500	+15.385%	21	1,806	+13.333%
2026-08-17	0.6200	0.6600	0.6000	0.6500	-7.143%	10	1,785	+30.769%
2026-08-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,791	+21.429%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-6.667%	8	1,792	+21.429%
2026-08-12	0.9000	0.9000	0.7500	0.7500	0.000%	2	1,800	+13.333%
2026-08-11	0.8500	0.8500	0.7500	0.7500	-11.765%	8	1,802	+13.333%
2026-08-10	0.8600	0.8600	0.8400	0.8500	+2.410%	7	1,809	0.000%
2026-08-07	0.8800	0.9500	0.8300	0.8300	-19.417%	120	1,812	+2.410%
2026-08-06	1.1000	1.2100	1.0300	1.0300	-29.932%	29	1,825	-17.476%
2026-08-05	1.1700	1.7000	1.1700	1.4700	+1.379%	50	1,853	-42.177%
2026-08-04	1.6000	1.6000	1.4100	1.4500	-6.452%	235	1,865	-41.379%
2026-08-03	2.0000	2.0000	1.5500	1.5500	-21.320%	39	1,776	-45.161%
2026-07-31	2.0500	2.0500	1.9700	1.9700	-7.075%	22	1,741	-56.853%
2026-07-30	2.1200	2.1200	2.1200	2.1200	-9.787%	10	1,729	-59.906%
2026-07-29	2.1500	2.3500	2.1500	2.3500	+13.527%	22	1,729	-63.830%
2026-07-28	2.1000	2.1000	1.9000	2.0700	+5.076%	32	1,728	-58.937%
2026-07-24	1.9000	1.9700	1.9000	1.9700	+9.444%	59	1,730	-56.853%
2026-07-23	1.8500	1.8500	1.8000	1.8000	-3.226%	6	1,781	-52.778%
2026-07-22	1.8600	1.8600	1.8600	1.8600	+6.286%	1	1,775	-54.301%
2026-07-21	1.7500	1.7500	1.7200	1.7500	-7.895%	5	1,774	-51.429%
2026-07-20	1.9500	1.9500	1.9000	1.9000	-2.564%	252	1,770	-55.263%
2026-07-17	2.0000	2.0500	1.9500	1.9500	0.000%	41	1,520	-56.410%
2026-07-16	1.7500	1.9500	1.7500	1.9500	+14.706%	7	1,494	-56.410%
2026-07-15	1.6500	1.7000	1.6500	1.7000	+8.280%	2	1,488	-50.000%
2026-07-14	1.5700	1.5700	1.5700	1.5700	-5.988%	6	1,487	-45.860%
2026-07-13	1.5500	1.6700	1.5500	1.6700	+7.742%	214	1,481	-49.102%
2026-07-10	1.5500	1.5500	1.5500	1.5500	-0.641%	2	1,276	-45.161%
2026-07-08	1.5700	1.5700	1.5600	1.5600	-2.500%	3	1,274	-45.513%
2026-07-07	1.6500	1.6500	1.5500	1.6000	+7.383%	8	1,277	-46.875%
2026-07-06	1.4900	1.4900	1.4900	1.4900	+5.674%	1	1,247	-42.953%
2026-07-02	1.3400	1.4800	1.3400	1.4100	+8.462%	9	1,256	-39.716%
2026-07-01	1.3000	1.3700	1.3000	1.3000	-10.345%	9	1,256	-34.615%
2026-06-30	1.3700	1.4500	1.3500	1.4500	+3.571%	14	1,251	-41.379%
2026-06-29	1.4700	1.4700	1.4000	1.4000	-11.950%	2	1,237	-39.286%
2026-06-26	1.5800	1.6000	1.5800	1.5900	-8.092%	26	1,237	-46.541%
2026-06-25	1.7000	1.7500	1.7000	1.7300	+15.333%	120	1,236	-50.867%
2026-06-24	1.4500	1.5200	1.4500	1.5000	+8.696%	37	1,223	-43.333%
2026-06-23	1.3300	1.4000	1.3300	1.3800	+6.154%	15	1,218	-38.406%
2026-06-22	1.3000	1.3500	1.3000	1.3000	+13.043%	25	1,203	-34.615%
2026-06-18	1.2500	1.2600	1.1500	1.1500	0.000%	38	1,134	-26.087%
2026-06-17	1.1700	1.1700	1.1500	1.1500	-8.000%	7	1,134	-26.087%
2026-06-16	1.2500	1.2600	1.2500	1.2500	+12.613%	25	1,134	-32.000%
2026-06-15	1.1600	1.1600	1.1000	1.1100	-9.016%	51	1,098	-23.423%
2026-06-12	1.3000	1.3000	1.2000	1.2200	-2.400%	47	1,098	-30.328%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,098	-32.000%
2026-06-10	1.2500	1.3000	1.2500	1.3000	+4.000%	60	1,097	-34.615%
2026-06-09	1.1200	1.2900	1.1000	1.2500	+30.208%	39	1,037	-32.000%
2026-06-08	1.0000	1.0000	0.9600	0.9600	-8.571%	18	1,008	-11.458%
2026-06-05	0.9600	1.0500	0.9400	1.0500	+19.318%	42	1,010	-19.048%
2026-06-04	0.9000	0.9000	0.8800	0.8800	-9.278%	3	1,010	-3.409%
2026-06-03	1.0000	1.0500	0.9500	0.9700	+10.227%	172	1,009	-12.371%
2026-06-02	0.8800	0.8800	0.8800	0.8800	+14.286%	1	867	-3.409%
2026-05-29	1.0000	1.0000	0.7700	0.7700	-4.938%	17	868	+10.390%
2026-05-28	0.9500	0.9500	0.8100	0.8100	-4.706%	11	884	+4.938%
2026-05-27	0.8200	0.9500	0.7800	0.8500	+10.390%	145	895	0.000%
2026-05-26	1.0000	1.0000	0.7500	0.7700	-31.250%	81	1,037	+10.390%
2026-05-22	1.2500	1.2500	1.1200	1.1200	-20.000%	21	1,005	-24.107%
2026-05-21	1.4700	1.4700	1.3000	1.4000	+2.190%	4	1,011	-39.286%
2026-05-20	1.5200	1.5200	1.3700	1.3700	-14.375%	4	1,011	-37.956%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+5.263%	2	1,007	-46.875%
2026-05-18	1.3000	1.6000	1.3000	1.5200	+11.765%	27	1,007	-44.079%
2026-05-15	1.4500	1.4700	1.3600	1.3600	-6.207%	17	1,007	-37.500%
2026-05-14	1.5000	1.5400	1.4000	1.4500	-16.667%	52	1,011	-41.379%
2026-05-13	1.7000	1.7500	1.7000	1.7400	+12.258%	20	1,020	-51.149%
2026-05-11	1.6500	1.7000	1.5500	1.5500	-14.365%	10	1,020	-45.161%
2026-05-08	1.7900	1.8500	1.7900	1.8100	-15.814%	8	1,026	-53.039%
2026-05-07	2.1000	2.1700	2.0500	2.1500	+1.415%	11	1,033	-60.465%
2026-05-06	2.1200	2.1200	2.1200	2.1200	-10.924%	1	1,032	-59.906%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+10.698%	1	1,033	-64.286%
2026-05-01	2.1800	2.1800	2.1500	2.1500	-8.511%	2	1,033	-60.465%
2026-04-29	2.3500	2.3500	2.3500	2.3500	0.000%	2	1,033	-63.830%
2026-04-28	2.3500	2.3500	2.3500	2.3500	0.000%	2	1,035	-63.830%
2026-04-27	2.3000	2.3500	2.2900	2.3500	+6.818%	7	1,033	-63.830%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+3.286%	2	1,030	-61.364%
2026-04-23	2.0000	2.1300	2.0000	2.1300	+10.363%	19	1,028	-60.094%
2026-04-22	1.8500	1.9300	1.8000	1.9300	+1.579%	103	1,012	-55.959%
2026-04-21	1.9000	1.9000	1.9000	1.9000	-5.473%	1	1,102	-55.263%
2026-04-17	1.9000	2.0100	1.8500	2.0100	+5.789%	21	1,102	-57.711%
2026-04-16	1.9500	2.0000	1.8000	1.9000	-10.377%	49	1,121	-55.263%
2026-04-15	2.1100	2.1200	2.1100	2.1200	+0.474%	16	1,160	-59.906%
2026-04-14	2.0500	2.1100	2.0400	2.1100	-0.472%	7	1,146	-59.716%
2026-04-13	2.1200	2.1200	2.1200	2.1200	-5.778%	4	1,141	-59.906%
2026-04-10	2.2600	2.2600	2.2500	2.2500	0.000%	3	1,138	-62.222%
2026-04-09	2.2800	2.2800	2.2500	2.2500	0.000%	24	1,135	-62.222%
2026-04-08	2.1000	2.2500	2.1000	2.2500	+1.810%	31	1,127	-62.222%
2026-04-06	2.2100	2.2100	2.2100	2.2100	-3.070%	10	1,111	-61.538%
2026-04-02	2.3000	2.3000	2.2500	2.2800	-6.173%	3	1,118	-62.719%
2026-04-01	2.5000	2.5000	2.3300	2.4300	-12.903%	12	1,118	-65.021%
2026-03-31	2.7400	2.7900	2.7400	2.7900	-2.448%	5	1,120	-69.534%
2026-03-30	2.9000	2.9000	2.8600	2.8600	+4.000%	40	1,125	-70.280%
2026-03-27	2.6800	2.7500	2.6800	2.7500	+12.245%	110	1,135	-69.091%
2026-03-26	2.5000	2.6000	2.4500	2.4500	+5.603%	10	1,025	-65.306%
2026-03-25	2.1500	2.3200	2.1500	2.3200	-1.277%	4	1,019	-63.362%
2026-03-24	2.3500	2.3500	2.3500	2.3500	+2.174%	5	1,017	-63.830%
2026-03-23	2.4500	2.4500	2.3000	2.3000	-6.122%	8	1,012	-63.043%
2026-03-20	2.2300	2.4500	2.2300	2.4500	+8.889%	21	1,010	-65.306%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,029	-62.222%
2026-03-17	2.2700	2.2700	2.2000	2.2000	-5.172%	13	1,028	-61.364%
2026-03-16	2.3500	2.3800	2.3200	2.3200	+0.870%	24	1,015	-63.362%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-4.167%	100	1,035	-63.043%
2026-03-12	2.4500	2.4500	2.4000	2.4000	-0.415%	12	935	-64.583%
2026-03-11	2.5300	2.5300	2.4100	2.4100	-1.633%	2	939	-64.730%
2026-03-10	2.4100	2.4500	2.3700	2.4500	-2.000%	3	937	-65.306%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-7.749%	2	938	-66.000%
2026-03-06	2.6500	2.7100	2.6500	2.7100	+4.231%	11	957	-68.635%
2026-03-05	2.6500	2.6500	2.6000	2.6000	+0.775%	2	966	-67.308%
2026-03-04	2.6000	2.6000	2.5800	2.5800	-3.371%	2	968	-67.054%
2026-03-03	2.4600	2.6700	2.4600	2.6700	+4.706%	4	968	-68.165%
2026-03-02	2.4600	2.5500	2.4600	2.5500	-8.929%	2	964	-66.667%
2026-02-27	2.7500	2.8000	2.7500	2.8000	+8.527%	6	963	-69.643%
2026-02-26	2.7000	2.7900	2.5800	2.5800	-11.340%	28	957	-67.054%
2026-02-25	3.0000	3.0000	2.9100	2.9100	+2.465%	12	936	-70.790%
2026-02-23	2.8400	2.8400	2.8400	2.8400	-5.333%	1	936	-70.070%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+6.383%	18	935	-71.667%
2026-02-19	3.0300	3.0300	2.8200	2.8200	-5.369%	3	917	-69.858%
2026-02-18	2.9300	3.0000	2.8500	2.9800	-3.871%	14	914	-71.477%
2026-02-17	3.1100	3.1500	3.1000	3.1000	+1.307%	14	909	-72.581%
2026-02-13	2.9500	3.0600	2.9500	3.0600	0.000%	7	901	-72.222%
2026-02-12	2.9700	3.1200	2.9700	3.0600	+8.897%	162	901	-72.222%
2026-02-11	2.8200	2.8200	2.8100	2.8100	+6.038%	3	942	-69.751%
2026-02-10	2.6100	2.6500	2.5700	2.6500	+6.000%	35	939	-67.925%
2026-02-09	2.4000	2.5700	2.4000	2.5000	-2.724%	7	908	-66.000%
2026-02-06	2.7700	2.7700	2.5700	2.5700	-9.825%	46	901	-66.926%
2026-02-05	2.5900	2.8500	2.5900	2.8500	+9.615%	61	897	-70.175%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+4.000%	1	846	-67.308%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-1.961%	3	845	-66.000%
2026-02-02	2.1100	2.5500	2.1000	2.5500	+14.865%	23	848	-66.667%
2026-01-30	2.1000	2.2800	1.9600	2.2200	+4.225%	123	851	-61.712%
2026-01-29	2.2300	2.2300	2.1000	2.1300	+3.902%	57	839	-60.094%
2026-01-28	2.0000	2.1500	2.0000	2.0500	+5.128%	232	812	-58.537%
2026-01-27	2.2500	2.2500	1.9000	1.9500	-22.000%	80	642	-56.410%
2026-01-26	2.2000	2.9000	2.2000	2.5000	+13.636%	41	719	-66.000%
2026-01-23	2.1400	2.2200	2.0400	2.2000	-1.345%	13	680	-61.364%
2026-01-22	2.2600	2.2600	2.2300	2.2300	-16.479%	4	679	-61.883%
2026-01-21	2.4900	2.7000	2.4900	2.6700	+18.667%	39	675	-68.165%
2026-01-20	2.5000	2.5100	2.2300	2.2500	-1.316%	135	675	-62.222%
2026-01-16	2.0000	2.4500	2.0000	2.2800	-2.979%	8	557	-62.719%
2026-01-15	2.4200	2.4200	2.3500	2.3500	+1.293%	2	557	-63.830%
2026-01-14	2.0100	2.4200	2.0100	2.3200	-15.636%	36	557	-63.362%
2026-01-13	2.2000	2.7500	2.2000	2.7500	+13.636%	8	582	-69.091%
2026-01-12	2.4000	2.6100	2.3500	2.4200	-6.923%	53	586	-64.876%
2026-01-09	2.5100	2.6000	2.4200	2.6000	+4.000%	14	540	-67.308%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-8.759%	3	538	-66.000%
2026-01-07	2.7600	2.7600	2.7400	2.7400	+9.600%	30	536	-68.978%
2026-01-06	2.7000	2.7000	2.5000	2.5000	-9.747%	12	515	-66.000%
2026-01-05	2.8000	2.8000	2.6600	2.7700	-7.667%	9	510	-69.314%
2026-01-02	2.9800	3.0200	2.9200	3.0000	-3.226%	66	510	-71.667%
2025-12-31	3.2000	3.2000	3.1000	3.1000	-11.429%	41	418	-72.581%
2025-12-29	3.5000	3.5000	3.5000	3.5000	+1.449%	1	418	-75.714%
2025-12-26	3.4000	3.4500	3.3600	3.4500	+4.545%	14	418	-75.362%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-5.172%	1	412	-74.242%
2025-12-18	3.5000	3.5000	3.4800	3.4800	-7.692%	25	412	-75.575%
2025-12-17	3.6100	3.7700	3.6100	3.7700	+9.913%	3	387	-77.454%
2025-12-12	3.4300	3.4300	3.4300	3.4300	+7.188%	1	387	-75.219%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-15.789%	20	387	-73.438%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-2.564%	1	387	-77.632%
2025-11-21	3.9400	3.9400	3.9000	3.9000	+9.859%	11	386	-78.205%
2025-11-14	3.8800	3.8800	3.5500	3.5500	+7.903%	3	376	-76.056%
2025-11-12	3.2900	3.2900	3.2900	3.2900	-13.421%	20	374	-74.164%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+8.571%	2	356	-77.632%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+6.383%	1	356	-75.714%
2025-11-04	3.2900	3.2900	3.2900	3.2900	+13.448%	1	356	-74.164%
2025-10-30	2.9000	2.9000	2.9000	2.9000	-1.695%	22	356	-70.690%
2025-10-29	2.9500	2.9500	2.9500	2.9500	-6.646%	1	336	-71.186%
2025-10-22	3.0000	3.6500	3.0000	3.1600	+7.850%	32	335	-73.101%
2025-10-21	2.5200	2.9300	2.5200	2.9300	0.000%	8	318	-70.990%
2025-10-20	2.9200	2.9400	2.8100	2.9300	-1.678%	46	312	-70.990%
2025-10-17	2.9800	2.9800	2.9800	2.9800	+6.429%	2	277	-71.477%
2025-10-16	2.8000	2.8200	2.7000	2.8000	+6.464%	14	275	-69.643%
2025-10-13	2.6300	2.6300	2.6300	2.6300	-3.663%	5	262	-67.681%
2025-10-10	2.7000	2.7300	2.7000	2.7300	+21.333%	2	262	-68.864%
2025-10-07	2.2500	2.2500	2.2500	2.2500	+2.273%	1	261	-62.222%
2025-10-03	2.2000	2.2000	2.2000	2.2000	-19.708%	1	261	-61.364%
2025-09-29	2.7000	2.7400	2.7000	2.7400	+4.183%	8	261	-68.978%
2025-09-26	2.6300	2.6300	2.6300	2.6300	+2.335%	1	262	-67.681%
2025-09-25	2.5200	2.6000	2.5000	2.5700	+7.083%	8	261	-66.926%
2025-09-24	2.4100	2.4100	2.3900	2.4000	-5.138%	4	258	-64.583%
2025-09-23	2.5000	2.5300	2.5000	2.5300	-12.759%	102	258	-66.403%
2025-09-22	2.8900	2.9000	2.8000	2.9000	+3.571%	6	157	-70.690%
2025-09-19	2.8000	2.8000	2.8000	2.8000	-1.754%	4	155	-69.643%
2025-09-18	2.8600	2.8600	2.8500	2.8500	-1.042%	3	151	-70.175%
2025-09-17	2.7300	2.9000	2.7300	2.8800	+11.197%	24	150	-70.486%
2025-09-16	2.5900	2.5900	2.5900	2.5900	-0.766%	2	128	-67.181%
2025-09-15	2.6100	2.6100	2.6100	2.6100	-2.974%	1	129	-67.433%
2025-09-11	2.6000	2.6900	2.6000	2.6900	-4.270%	2	130	-68.401%
2025-09-10	2.7500	2.8100	2.7500	2.8100	+3.309%	11	131	-69.751%
2025-09-08	2.7200	2.7200	2.7200	2.7200	-1.091%	2	121	-68.750%
2025-09-05	2.7500	2.7500	2.7500	2.7500	-5.172%	1	119	-69.091%
2025-09-04	2.9000	2.9000	2.9000	2.9000	+7.407%	10	119	-70.690%
2025-09-03	2.8000	2.8000	2.7000	2.7000	+1.887%	11	109	-68.519%
2025-08-29	2.6500	2.6500	2.6500	2.6500	+0.379%	1	99	-67.925%
2025-08-28	2.6100	2.6400	2.6100	2.6400	-0.377%	2	99	-67.803%
2025-08-27	2.6500	2.6500	2.6500	2.6500	-2.930%	9	101	-67.925%
2025-08-25	2.8100	2.8100	2.7300	2.7300	+0.738%	4	95	-68.864%
2025-08-22	2.7100	2.7100	2.7100	2.7100	-6.228%	2	91	-68.635%
2025-08-21	2.8900	2.8900	2.8900	2.8900	+25.652%	2	91	-70.588%
2025-08-12	2.6500	2.6500	2.3000	2.3000	-12.879%	15	89	-63.043%
2025-08-08	2.7000	2.7000	2.4500	2.6400	+5.179%	43	80	-67.803%
2025-08-07	2.5500	2.5500	2.4900	2.5100	+32.105%	16	39	-66.135%
2025-08-06	1.7500	1.9000	1.7500	1.9000	+34.752%	11	24	-55.263%
2025-08-05	1.4100	1.4100	1.4100	1.4100	-9.615%	1	13	-39.716%
2025-08-04	1.5300	1.5600	1.5300	1.5600	+41.818%	2	12	-45.513%
2025-07-24	1.1000	1.1000	1.1000	1.1000	-34.524%	9	10	-22.727%
2025-07-02	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	-49.405%

.dark-mode .ZhW4GB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhW4GB{ color: #333333; background-color: white; border: 2px solid #333333; }RDW20270115P8RDW Jan 15 2027 8.00 Put (RDW270115P00008000)option OPRA

RDW20270115P8
RDW Jan 15 2027 8.00 Put (RDW270115P00008000)
option OPRA