Dark

DRAM20260918C40
DRAM Sep 18 2026 40.00 Call (DRAM260918C00040000)
option OPRA

EOD

Sep 4, 2026

19.60+22.500%(+3.60)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	18.0000	19.6000	18.0000	19.6000	+22.500%	129	6,632	0.000%
2026-09-03	15.1500	16.2500	15.1500	16.0000	-0.929%	17	6,632	+22.500%
2026-09-02	15.8000	16.1500	15.8000	16.1500	+5.556%	19	6,633	+21.362%
2026-09-01	15.5800	16.8000	15.3000	15.3000	-7.776%	12	6,642	+28.105%
2026-08-31	17.0000	17.0000	16.3500	16.5900	+4.340%	15	6,646	+18.143%
2026-08-28	16.3800	16.3800	15.9000	15.9000	-6.471%	21	6,652	+23.270%
2026-08-27	17.0000	17.0000	17.0000	17.0000	+3.722%	1	6,658	+15.294%
2026-08-25	16.1600	16.3900	16.1300	16.3900	+12.724%	3	6,660	+19.585%
2026-08-24	13.9300	14.9000	13.9300	14.5400	-18.315%	14	6,661	+34.801%
2026-08-21	18.8000	18.8000	17.8000	17.8000	+2.594%	21	6,663	+10.112%
2026-08-20	17.3000	17.3500	16.7000	17.3500	+11.935%	4	6,673	+12.968%
2026-08-19	17.0500	17.0500	15.5000	15.5000	-1.587%	62	6,674	+26.452%
2026-08-18	17.5000	17.5000	15.6300	15.7500	-24.242%	624	7,460	+24.444%
2026-08-17	20.3300	22.0200	20.3300	20.7900	+18.259%	317	7,470	-5.724%
2026-08-14	19.0000	19.0000	17.5800	17.5800	-2.170%	314	7,171	+11.490%
2026-08-13	15.7000	18.2400	15.7000	17.9700	+15.192%	31	7,187	+9.071%
2026-08-12	15.5800	15.7300	15.1000	15.6000	+34.367%	320	7,187	+25.641%
2026-08-11	11.9800	11.9800	11.6100	11.6100	+3.200%	2	6,925	+68.820%
2026-08-10	11.0000	12.0000	10.9500	11.2500	-6.328%	64	6,925	+74.222%
2026-08-07	12.5000	12.6400	10.7800	12.0100	-10.971%	11	6,874	+63.197%
2026-08-06	11.8900	13.8600	11.4000	13.4900	-14.836%	21	6,875	+45.293%
2026-08-05	15.9000	16.6900	15.8400	15.8400	-6.272%	35	6,891	+23.737%
2026-08-04	16.2500	17.0600	15.8500	16.9000	+25.000%	132	7,196	+15.976%
2026-08-03	11.8000	13.5900	11.7500	13.5200	+0.148%	46	7,096	+44.970%
2026-07-31	16.2000	16.2000	13.5000	13.5000	-6.897%	538	7,096	+45.185%
2026-07-30	13.7900	14.5500	13.5500	14.5000	+35.514%	33	7,092	+35.172%
2026-07-29	11.3000	11.3000	9.4000	10.7000	-9.399%	18	7,090	+83.178%
2026-07-28	11.6200	11.8100	10.5000	11.8100	-26.234%	132	7,089	+65.961%
2026-07-24	16.0100	16.0100	16.0100	16.0100	-23.762%	1	7,097	+22.423%
2026-07-23	19.8500	21.0000	19.8500	21.0000	+4.115%	7	7,098	-6.667%
2026-07-22	20.1700	20.1700	20.1700	20.1700	-5.483%	2	7,098	-2.826%
2026-07-21	20.0000	21.3400	19.4200	21.3400	+25.529%	18	7,108	-8.154%
2026-07-20	17.8000	17.8000	16.9200	17.0000	+3.406%	23	7,108	+15.294%
2026-07-17	13.3000	17.6500	12.6700	16.4400	+7.101%	45	7,090	+19.221%
2026-07-16	16.7300	16.8500	15.2800	15.3500	-23.058%	49	7,094	+27.687%
2026-07-15	18.8000	19.9500	18.5300	19.9500	-14.194%	16	7,075	-1.754%
2026-07-14	22.0000	23.2500	22.0000	23.2500	+18.622%	27	7,075	-15.699%
2026-07-13	20.2900	20.7000	19.4700	19.6000	-21.443%	53	7,083	0.000%
2026-07-10	24.2100	24.9900	24.2100	24.9500	-7.352%	5	7,093	-21.443%
2026-07-09	27.5000	27.9500	26.9300	26.9300	+14.110%	40	7,093	-27.219%
2026-07-08	23.3600	23.6000	21.6000	23.6000	+3.102%	666	7,603	-16.949%
2026-07-07	21.8000	23.0000	21.7500	22.8900	-15.410%	339	7,654	-14.373%
2026-07-06	27.1500	27.1500	26.8000	27.0600	+16.839%	23	7,657	-27.568%
2026-07-02	27.7600	27.7600	22.5000	23.1600	-19.972%	91	7,683	-15.371%
2026-07-01	29.7700	30.0000	28.7700	28.9400	-18.479%	40	7,683	-32.274%
2026-06-30	35.0200	35.6000	35.0200	35.5000	+5.812%	21	7,673	-44.789%
2026-06-29	31.4000	33.6000	29.7500	33.5500	-1.324%	815	7,686	-41.580%
2026-06-26	34.1500	36.0000	34.0000	34.0000	-11.111%	4	7,673	-42.353%
2026-06-25	40.6000	40.6000	37.0500	38.2500	+25.410%	33	7,672	-48.758%
2026-06-24	32.4800	32.9500	30.2500	30.5000	-3.175%	70	7,675	-35.738%
2026-06-23	32.4000	35.1000	31.5000	31.5000	-24.713%	82	7,725	-37.778%
2026-06-22	42.8500	42.8500	41.4800	41.8400	+7.447%	54	7,763	-53.155%
2026-06-18	37.3200	39.4700	37.1800	38.9400	+21.120%	327	7,713	-49.666%
2026-06-17	32.7000	34.6800	31.5900	32.1500	+6.316%	605	7,713	-39.036%
2026-06-16	33.8500	34.2400	30.2400	30.2400	-8.113%	50	7,713	-35.185%
2026-06-15	31.9500	33.0000	31.5000	32.9100	+15.880%	72	7,723	-40.444%
2026-06-12	28.3000	28.4000	26.7500	28.4000	+3.085%	4	7,690	-30.986%
2026-06-11	23.9000	27.8000	23.3200	27.5500	+27.252%	39	7,701	-28.857%
2026-06-10	24.0000	24.0000	21.6500	21.6500	-0.870%	15	7,708	-9.469%
2026-06-09	25.4000	25.4000	19.4400	21.8400	-6.226%	50	7,732	-10.256%
2026-06-08	23.4500	23.4500	23.2900	23.2900	+17.626%	2	7,731	-15.844%
2026-06-05	22.8700	23.0000	19.4700	19.8000	-30.035%	123	7,731	-1.010%
2026-06-04	26.5000	28.7700	26.5000	28.3000	-8.710%	77	7,748	-30.742%
2026-06-03	29.9200	31.0000	29.9200	31.0000	-1.116%	23	7,753	-36.774%
2026-06-02	29.5000	31.3500	29.5000	31.3500	+4.674%	34	7,762	-37.480%
2026-06-01	28.6000	30.5000	28.4500	29.9500	+20.040%	18	7,776	-34.558%
2026-05-29	26.4900	26.4900	24.9500	24.9500	+0.443%	123	7,785	-21.443%
2026-05-28	23.0600	25.8000	23.0600	24.8400	+7.532%	23	7,776	-21.095%
2026-05-27	23.6000	24.0000	22.0000	23.1000	-2.532%	139	7,785	-15.152%
2026-05-26	20.5000	23.8000	20.5000	23.7000	+43.985%	110	7,880	-17.300%
2026-05-22	16.8000	17.5000	16.4000	16.4600	-3.743%	21	7,897	+19.077%
2026-05-21	16.1000	17.8000	16.1000	17.1000	+10.608%	657	7,893	+14.620%
2026-05-20	15.0200	15.5000	14.7200	15.4600	+10.666%	19	7,893	+26.779%
2026-05-19	12.2000	14.8500	11.7100	13.9700	+8.295%	1,048	8,048	+40.301%
2026-05-18	15.7500	15.7500	12.6000	12.9000	-15.686%	211	8,048	+51.938%
2026-05-15	14.5000	15.6000	14.3000	15.3000	-11.561%	1,071	8,048	+28.105%
2026-05-14	18.2000	18.6300	17.0000	17.3000	-5.978%	42	7,217	+13.295%
2026-05-13	18.3000	18.4000	17.4200	18.4000	+14.002%	68	7,190	+6.522%
2026-05-12	16.6200	17.5000	13.6000	16.1400	-16.804%	355	7,190	+21.437%
2026-05-11	18.8000	20.4000	18.7000	19.4000	+12.139%	238	7,190	+1.031%
2026-05-08	13.7000	17.3000	13.7000	17.3000	+50.304%	224	7,194	+13.295%
2026-05-07	12.8700	13.6000	11.2700	11.5100	-10.775%	189	7,254	+70.287%
2026-05-06	13.2000	13.3000	11.6000	12.9000	+11.207%	3,168	7,346	+51.938%
2026-05-05	10.2000	12.4000	10.2000	11.6000	+28.889%	2,973	4,872	+68.966%
2026-05-04	8.5000	9.8500	8.5000	9.0000	+18.421%	716	3,043	+117.778%
2026-05-01	7.0000	7.8500	7.0000	7.6000	+7.042%	1,189	1,632	+157.895%
2026-04-30	7.2000	7.2300	6.7000	7.1000	+5.341%	97	1,632	+176.056%
2026-04-29	7.0500	7.3000	6.6000	6.7400	+6.984%	122	1,594	+190.801%
2026-04-28	6.5000	6.8000	6.0000	6.3000	-11.268%	221	1,538	+211.111%
2026-04-27	7.0000	7.3000	6.7000	7.1000	+12.698%	228	1,491	+176.056%
2026-04-24	6.2000	6.6000	6.1000	6.3000	+8.621%	733	1,388	+211.111%
2026-04-23	6.1300	6.4500	5.8000	5.8000	-10.769%	131	1,507	+237.931%
2026-04-22	5.6000	6.5700	5.3000	6.5000	+30.000%	187	1,424	+201.538%
2026-04-21	5.4000	5.4000	4.8000	5.0000	-3.846%	65	1,310	+292.000%
2026-04-20	5.8000	5.8000	4.9000	5.2000	-7.143%	694	1,310	+276.923%
2026-04-17	5.4000	5.9000	5.3000	5.6000	+7.692%	132	664	+250.000%
2026-04-16	5.1600	5.4000	5.1000	5.2000	0.000%	179	717	+276.923%
2026-04-15	5.1000	5.2000	4.6900	5.2000	-4.059%	80	550	+276.923%
2026-04-14	4.7200	5.5000	4.6400	5.4200	+20.444%	267	502	+261.624%
2026-04-13	3.9300	4.5000	3.9300	4.5000	+7.143%	60	344	+335.556%
2026-04-10	4.1000	4.2000	3.9000	4.2000	+7.692%	60	300	+366.667%
2026-04-09	3.8000	3.9000	3.6000	3.9000	-9.302%	93	249	+402.564%
2026-04-08	5.1200	5.1200	3.5500	4.3000	0.000%	248	0	+355.814%

.dark-mode .NDPHJq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDPHJq{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918C40DRAM Sep 18 2026 40.00 Call (DRAM260918C00040000)option OPRA

DRAM20260918C40
DRAM Sep 18 2026 40.00 Call (DRAM260918C00040000)
option OPRA