Dark

DRAM20260918C45
DRAM Sep 18 2026 45.00 Call (DRAM260918C00045000)
option OPRA

EOD

Sep 4, 2026

14.85+33.184%(+3.70)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.9300	14.8500	11.9300	14.8500	+33.184%	41	6,626	0.000%
2026-09-03	10.5000	11.1500	10.5000	11.1500	-0.179%	53	6,626	+33.184%
2026-09-02	10.9000	11.1700	10.9000	11.1700	+11.144%	6	6,578	+32.945%
2026-09-01	10.0500	10.0500	10.0500	10.0500	-11.454%	1	6,582	+47.761%
2026-08-31	11.9000	11.9000	11.3500	11.3500	+0.177%	11	6,582	+30.837%
2026-08-28	11.6500	12.1000	10.9500	11.3300	-5.583%	13	6,575	+31.068%
2026-08-27	12.8400	12.8400	11.2400	12.0000	+4.348%	23	6,577	+23.750%
2026-08-26	11.5000	11.5000	11.5000	11.5000	-2.211%	2	6,571	+29.130%
2026-08-25	11.3700	11.7600	11.3700	11.7600	+15.294%	51	6,571	+26.276%
2026-08-24	9.7400	10.4800	9.5200	10.2000	-21.839%	21	6,571	+45.588%
2026-08-21	13.9500	13.9500	13.0500	13.0500	+0.772%	17	6,568	+13.793%
2026-08-20	12.1500	13.2800	12.1500	12.9500	+17.620%	121	6,560	+14.672%
2026-08-19	11.2500	11.7000	10.6700	11.0100	-3.843%	102	6,483	+34.877%
2026-08-18	13.0500	13.0500	11.3000	11.4500	-28.438%	26	6,428	+29.694%
2026-08-17	16.3500	17.3000	15.8000	16.0000	+21.858%	68	6,433	-7.188%
2026-08-14	13.4500	14.3000	12.8900	13.1300	-0.152%	137	6,466	+13.100%
2026-08-13	11.3500	13.9200	11.3500	13.1500	+19.545%	103	6,385	+12.928%
2026-08-12	11.0000	11.5000	10.4000	11.0000	+37.500%	156	6,298	+35.000%
2026-08-11	8.4000	8.5000	7.9400	8.0000	+3.226%	33	6,207	+85.625%
2026-08-10	7.5000	7.8000	7.5000	7.7500	-6.627%	63	6,214	+91.613%
2026-08-07	8.0400	8.3000	7.5000	8.3000	-14.256%	50	6,205	+78.916%
2026-08-06	8.3500	10.7000	8.3500	9.6800	-19.333%	66	6,190	+53.409%
2026-08-05	12.1000	12.8500	12.0000	12.0000	-9.774%	5	6,166	+23.750%
2026-08-04	12.2000	13.3000	12.2000	13.3000	+32.338%	32	6,166	+11.654%
2026-08-03	8.4000	10.0500	8.4000	10.0500	-4.286%	21	6,157	+47.761%
2026-07-31	13.5000	13.5000	10.0400	10.5000	+0.962%	65	6,162	+41.429%
2026-07-30	8.2800	11.0100	8.2800	10.4000	+57.576%	187	6,271	+42.788%
2026-07-29	8.4500	8.6500	6.3900	6.6000	-24.312%	1,572	6,778	+125.000%
2026-07-28	8.9000	9.0300	7.7000	8.7200	-25.787%	232	5,944	+70.298%
2026-07-27	11.7000	11.7500	10.4400	11.7500	-6.746%	130	5,844	+26.383%
2026-07-24	14.5000	14.5000	12.6000	12.6000	-26.957%	14	5,922	+17.857%
2026-07-23	16.2000	17.5000	16.2000	17.2500	+1.770%	119	5,905	-13.913%
2026-07-22	16.5400	16.9500	16.5400	16.9500	-1.396%	310	5,905	-12.389%
2026-07-21	16.0000	17.6500	15.6000	17.1900	+32.231%	115	5,654	-13.613%
2026-07-20	13.1500	13.1500	13.0000	13.0000	-0.612%	21	5,629	+14.231%
2026-07-17	10.2500	14.4900	10.0000	13.0800	+4.640%	31	5,611	+13.532%
2026-07-16	11.9000	12.5000	11.9000	12.5000	-22.505%	204	5,605	+18.800%
2026-07-15	15.3000	16.1300	15.3000	16.1300	-15.550%	3	5,805	-7.936%
2026-07-14	19.1000	19.1000	19.1000	19.1000	+10.405%	1	5,805	-22.251%
2026-07-13	17.3000	17.3000	17.3000	17.3000	-5.464%	2	5,804	-14.162%
2026-07-08	19.0000	19.0000	18.3000	18.3000	+0.274%	13	5,814	-18.852%
2026-07-07	19.2000	19.2000	18.2500	18.2500	-20.652%	23	5,816	-18.630%
2026-07-06	23.0000	23.0000	23.0000	23.0000	+19.792%	5	5,823	-35.435%
2026-07-02	21.6300	21.6300	19.2000	19.2000	-26.634%	122	5,919	-22.656%
2026-07-01	25.7200	26.1700	25.5000	26.1700	-16.736%	6	5,919	-43.256%
2026-06-30	31.4300	31.4300	31.4300	31.4300	+9.895%	7	5,918	-52.752%
2026-06-29	28.6000	28.6000	28.6000	28.6000	-8.186%	1	5,925	-48.077%
2026-06-25	36.6000	36.6000	31.1500	31.1500	+14.522%	11	5,928	-52.327%
2026-06-24	27.5500	27.5500	27.2000	27.2000	-7.828%	3	5,934	-45.404%
2026-06-23	29.2800	30.9000	29.2800	29.5100	-21.096%	15	5,939	-49.678%
2026-06-22	37.8000	37.8000	37.4000	37.4000	+6.857%	25	5,958	-60.294%
2026-06-18	32.5500	35.0000	32.5500	35.0000	+30.354%	116	6,037	-57.571%
2026-06-16	29.5500	29.5500	26.8500	26.8500	-4.618%	22	6,037	-44.693%
2026-06-15	27.2000	28.1500	26.8000	28.1500	+15.987%	28	6,038	-47.247%
2026-06-12	23.1500	24.2700	23.1500	24.2700	+10.318%	3	6,054	-38.813%
2026-06-11	19.2000	22.0000	19.2000	22.0000	+26.437%	71	6,124	-32.500%
2026-06-10	18.0000	19.8500	17.4000	17.4000	-3.601%	28	6,127	-14.655%
2026-06-09	19.7000	19.7000	16.5000	18.0500	-10.864%	33	6,159	-17.729%
2026-06-08	20.4000	20.5000	18.9300	20.2500	+23.778%	83	6,160	-26.667%
2026-06-05	19.7400	19.7400	15.7000	16.3600	-33.685%	32	6,163	-9.230%
2026-06-04	22.5300	24.6700	22.2000	24.6700	-8.967%	31	6,179	-39.805%
2026-06-03	27.3000	27.3000	25.2000	27.1000	+3.238%	121	6,212	-45.203%
2026-06-02	24.8500	26.8800	24.8500	26.2500	+0.575%	61	6,311	-43.429%
2026-06-01	24.8200	26.5500	23.8000	26.1000	+23.814%	48	6,355	-43.103%
2026-05-29	22.2000	22.6000	21.0800	21.0800	-0.800%	47	6,392	-29.554%
2026-05-28	20.2000	21.7000	19.4000	21.2500	+12.078%	5,048	7,419	-30.118%
2026-05-27	20.5600	20.5600	18.2000	18.9600	-5.010%	923	8,089	-21.677%
2026-05-26	17.3000	20.3000	17.3000	19.9600	+43.701%	365	7,301	-25.601%
2026-05-22	13.5000	14.5000	13.5000	13.8900	-4.863%	290	7,165	+6.911%
2026-05-21	13.1700	14.6000	13.1700	14.6000	+15.873%	65	7,212	+1.712%
2026-05-20	12.0000	12.7000	11.5000	12.6000	+10.526%	279	7,212	+17.857%
2026-05-19	9.6500	11.7500	9.2100	11.4000	+3.731%	112	6,716	+30.263%
2026-05-18	13.1000	13.1000	10.1000	10.9900	-12.500%	421	6,716	+35.123%
2026-05-15	12.0000	12.7500	11.7100	12.5600	-12.168%	103	6,716	+18.232%
2026-05-14	14.5600	15.9000	14.1000	14.3000	-7.682%	274	6,718	+3.846%
2026-05-13	15.0000	15.5300	14.3000	15.4900	+14.996%	121	6,456	-4.132%
2026-05-12	13.7000	14.3000	11.1000	13.4700	-17.866%	299	6,456	+10.245%
2026-05-11	16.3000	18.1000	16.0000	16.4000	+14.286%	304	6,456	-9.451%
2026-05-08	11.4000	14.3500	11.2000	14.3500	+57.692%	298	6,431	+3.484%
2026-05-07	9.6000	10.9000	8.9000	9.1000	-13.333%	369	6,363	+63.187%
2026-05-06	10.3600	10.7000	9.2900	10.5000	+14.504%	563	6,349	+41.429%
2026-05-05	8.2100	9.8000	8.0900	9.1700	+32.899%	658	6,141	+61.941%
2026-05-04	6.5000	7.8000	6.4000	6.9000	+24.324%	557	5,650	+115.217%
2026-05-01	5.2400	6.0000	5.2400	5.5500	+4.717%	5,235	138	+167.568%
2026-04-30	5.5000	5.5000	5.0000	5.3000	+8.830%	14	138	+180.189%
2026-04-29	5.2000	5.2000	4.8700	4.8700	+5.870%	62	129	+204.928%
2026-04-28	4.8500	4.8500	4.6000	4.6000	-15.905%	3	149	+222.826%
2026-04-27	5.3000	5.5600	5.2500	5.4700	+7.466%	48	147	+171.481%
2026-04-24	5.0700	5.0900	5.0700	5.0900	+9.935%	9	105	+191.749%
2026-04-23	4.6300	4.6300	4.6300	4.6300	-7.400%	1	96	+220.734%
2026-04-22	4.5500	5.0000	4.5500	5.0000	+16.279%	50	96	+197.000%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+13.158%	1	49	+245.349%
2026-04-20	3.9000	3.9000	3.7000	3.8000	-9.524%	9	49	+290.789%
2026-04-17	4.1700	4.2000	3.9700	4.2000	+7.692%	25	51	+253.571%
2026-04-16	3.9000	3.9000	3.2200	3.9000	+4.278%	18	34	+280.769%
2026-04-15	3.4500	3.9000	3.4500	3.7400	0.000%	17	17	+297.059%

.dark-mode .c0MSRP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c0MSRP{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918C45DRAM Sep 18 2026 45.00 Call (DRAM260918C00045000)option OPRA

DRAM20260918C45
DRAM Sep 18 2026 45.00 Call (DRAM260918C00045000)
option OPRA