Dark

DRAM20260918C50
DRAM Sep 18 2026 50.00 Call (DRAM260918C00050000)
option OPRA

EOD

Sep 4, 2026

10.10+54.198%(+3.55)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	7.7500	10.1000	7.7500	10.1000	+54.198%	319	12,023	0.000%
2026-09-03	5.6600	6.5500	5.4000	6.5500	-3.250%	596	12,023	+54.198%
2026-09-02	6.5000	6.8000	6.3000	6.7700	+12.833%	270	12,204	+49.188%
2026-09-01	6.3000	7.2500	5.8000	6.0000	-20.213%	143	12,237	+68.333%
2026-08-31	7.2900	7.5500	6.7800	7.5200	+10.588%	30	12,150	+34.309%
2026-08-28	6.6000	7.7800	6.6000	6.8000	-4.895%	85	12,161	+48.529%
2026-08-27	8.5000	8.5000	6.9500	7.1500	-7.742%	99	12,154	+41.259%
2026-08-26	7.3300	7.7500	7.1800	7.7500	+1.307%	27	12,167	+30.323%
2026-08-25	7.9000	8.0000	6.9500	7.6500	+21.044%	55	12,178	+32.026%
2026-08-24	6.9500	6.9500	5.7500	6.3200	-30.473%	254	12,180	+59.810%
2026-08-21	9.7000	9.7000	8.9200	9.0900	-1.196%	281	12,259	+11.111%
2026-08-20	9.0000	9.2000	8.2000	9.2000	+24.324%	309	12,300	+9.783%
2026-08-19	8.3100	8.4000	7.1000	7.4000	-4.145%	104	12,414	+36.486%
2026-08-18	8.7500	9.5500	7.4600	7.7200	-33.448%	98	12,492	+30.829%
2026-08-17	11.4000	13.1500	11.3300	11.6000	+28.177%	470	12,499	-12.931%
2026-08-14	9.4500	10.5500	8.9000	9.0500	+0.333%	129	12,655	+11.602%
2026-08-13	8.0000	10.0700	7.7800	9.0200	+18.684%	357	12,702	+11.973%
2026-08-12	6.9000	7.9000	6.8000	7.6000	+47.287%	480	12,964	+32.895%
2026-08-11	5.2500	5.5500	4.7500	5.1600	+12.174%	2,724	12,898	+95.736%
2026-08-10	4.8500	5.4000	4.6000	4.6000	-16.968%	307	14,895	+119.565%
2026-08-07	6.9000	6.9000	4.6900	5.5400	-16.692%	1,816	14,857	+82.310%
2026-08-06	5.9500	7.8500	5.6000	6.6500	-21.765%	314	14,649	+51.880%
2026-08-05	8.7000	10.0000	8.5000	8.5000	-13.265%	167	14,673	+18.824%
2026-08-04	8.7500	10.2900	8.7500	9.8000	+33.333%	456	14,794	+3.061%
2026-08-03	6.5000	7.7000	5.7500	7.3500	-0.676%	537	14,839	+37.415%
2026-07-31	9.8000	10.6500	7.1500	7.4000	-11.377%	495	14,726	+36.486%
2026-07-30	6.2500	8.5100	6.2500	8.3500	+85.556%	2,773	14,801	+20.958%
2026-07-29	6.2500	6.6700	4.4900	4.5000	-29.134%	2,161	13,618	+124.444%
2026-07-28	6.6300	6.8500	5.4500	6.3500	-28.812%	6,571	13,223	+59.055%
2026-07-27	10.7500	10.7500	7.8000	8.9200	-10.800%	291	11,121	+13.229%
2026-07-24	11.0000	11.0000	9.6000	10.0000	-29.078%	60	10,994	+1.000%
2026-07-23	13.2800	14.2000	13.0800	14.1000	+2.174%	66	11,022	-28.369%
2026-07-22	13.0000	13.9900	13.0000	13.8000	-0.933%	84	11,022	-26.812%
2026-07-21	12.6900	14.4500	12.4000	13.9300	+37.648%	102	11,062	-27.495%
2026-07-20	11.0800	11.2000	10.1000	10.1200	-0.784%	73	11,095	-0.198%
2026-07-17	8.2500	11.5700	7.4500	10.2000	+6.250%	524	11,135	-0.980%
2026-07-16	10.8500	10.8600	9.4000	9.6000	-23.810%	312	11,248	+5.208%
2026-07-15	14.2000	14.2000	11.6000	12.6000	-18.710%	135	11,219	-19.841%
2026-07-14	15.6600	15.8000	14.8000	15.5000	+17.871%	85	11,224	-34.839%
2026-07-13	13.5700	14.0300	12.8500	13.1500	-26.536%	267	11,235	-23.194%
2026-07-10	16.8500	18.1300	16.8500	17.9000	-7.398%	36	11,243	-43.575%
2026-07-09	20.4000	20.4500	19.3300	19.3300	+17.866%	33	11,235	-47.750%
2026-07-08	16.0000	16.5400	15.0700	16.4000	+0.675%	140	11,234	-38.415%
2026-07-07	11.3500	16.2900	11.3500	16.2900	-18.550%	78	11,222	-37.999%
2026-07-06	20.1200	20.3000	19.8200	20.0000	+19.760%	19	11,218	-49.500%
2026-07-02	19.2300	19.2300	15.7300	16.7000	-20.891%	279	11,230	-39.521%
2026-07-01	22.0000	22.0000	21.1100	21.1100	-22.928%	9	11,230	-52.155%
2026-06-30	26.7500	27.4000	26.7500	27.3900	+9.254%	28	11,225	-63.125%
2026-06-29	24.4000	25.0700	21.4700	25.0700	-7.148%	47	11,228	-59.713%
2026-06-26	26.4000	28.0500	26.2000	27.0000	-10.891%	15	11,219	-62.593%
2026-06-25	32.0800	32.8500	27.5000	30.3000	+22.871%	277	11,406	-66.667%
2026-06-24	24.6800	24.9500	22.2000	24.6600	+0.122%	263	11,685	-59.043%
2026-06-23	23.5500	27.0000	23.4800	24.6300	-26.696%	700	11,784	-58.993%
2026-06-22	33.0000	34.0000	32.8000	33.6000	+8.213%	30	11,528	-69.940%
2026-06-18	28.4000	31.0500	28.4000	31.0500	+29.375%	462	11,801	-67.472%
2026-06-17	24.4000	26.8000	24.0000	24.0000	+7.623%	43	11,801	-57.917%
2026-06-16	26.0000	26.0000	22.3000	22.3000	-9.972%	101	11,801	-54.709%
2026-06-15	23.6000	25.0100	23.5000	24.7700	+19.431%	132	11,835	-59.225%
2026-06-12	19.2000	21.5000	19.2000	20.7400	+0.193%	297	11,919	-51.302%
2026-06-11	15.3500	20.7000	15.3500	20.7000	+43.750%	65	11,894	-51.208%
2026-06-10	16.0000	17.4000	14.2500	14.4000	-11.385%	153	11,973	-29.861%
2026-06-09	18.3500	18.5800	13.0500	16.2500	-2.695%	1,568	11,943	-37.846%
2026-06-08	17.0000	17.5000	15.6000	16.7000	+21.898%	297	11,875	-39.521%
2026-06-05	16.3000	16.6400	13.4400	13.7000	-35.225%	1,536	11,922	-26.277%
2026-06-04	19.4500	21.6500	19.0200	21.1500	-10.985%	591	11,320	-52.246%
2026-06-03	23.0000	24.0000	22.3500	23.7600	-1.000%	275	11,062	-57.492%
2026-06-02	21.5000	24.2000	21.5000	24.0000	+7.623%	165	11,283	-57.917%
2026-06-01	21.2500	23.0500	20.2000	22.3000	+20.541%	183	11,301	-54.709%
2026-05-29	18.3900	19.4000	17.6600	18.5000	+3.352%	210	11,374	-45.405%
2026-05-28	16.4300	18.8500	15.9000	17.9000	+6.548%	201	11,421	-43.575%
2026-05-27	18.2000	18.2000	15.6000	16.8000	+1.818%	116	11,415	-39.881%
2026-05-26	13.8000	17.1800	13.5000	16.5000	+49.728%	788	11,457	-38.788%
2026-05-22	11.5000	11.7800	11.0000	11.0200	-7.705%	884	11,756	-8.348%
2026-05-21	10.7000	12.0000	10.5900	11.9400	+15.922%	526	11,584	-15.410%
2026-05-20	9.6300	10.4500	9.0000	10.3000	+10.753%	1,067	11,584	-1.942%
2026-05-19	8.0000	10.0000	7.2000	9.3000	+3.911%	1,419	11,758	+8.602%
2026-05-18	10.7500	11.2000	8.0000	8.9500	-11.034%	603	11,758	+12.849%
2026-05-15	9.9000	10.5500	9.2000	10.0600	-14.237%	694	11,758	+0.398%
2026-05-14	12.5000	12.9800	11.6000	11.7300	-9.908%	220	11,744	-13.896%
2026-05-13	13.2500	13.3500	12.1000	13.0200	+13.217%	1,289	8,927	-22.427%
2026-05-12	12.2000	12.9000	9.3500	11.5000	-18.440%	4,068	8,927	-12.174%
2026-05-11	13.5000	15.1400	13.4000	14.1000	+18.487%	946	8,927	-28.369%
2026-05-08	8.5000	12.2000	8.5000	11.9000	+63.014%	3,421	8,844	-15.126%
2026-05-07	8.3000	8.8000	6.9000	7.3000	-16.092%	1,538	7,929	+38.356%
2026-05-06	8.7800	8.7800	7.0900	8.7000	+18.852%	5,083	7,538	+16.092%
2026-05-05	6.4000	7.8000	6.2000	7.3200	+35.556%	1,479	4,750	+37.978%
2026-05-04	5.2000	6.0000	4.9000	5.4000	+28.571%	2,130	4,007	+87.037%
2026-05-01	4.0000	4.4300	3.9500	4.2000	+2.439%	1,337	3,842	+140.476%
2026-04-30	3.9900	4.1500	3.6000	4.1000	+5.128%	524	3,842	+146.341%
2026-04-29	4.1000	4.3000	3.7000	3.9000	+8.635%	1,083	3,447	+158.974%
2026-04-28	3.6000	3.9000	3.4000	3.5900	-18.409%	244	2,630	+181.337%
2026-04-27	4.0000	4.4000	4.0000	4.4000	+22.222%	130	2,655	+129.545%
2026-04-24	3.6000	3.7000	3.5000	3.6000	+5.882%	269	2,580	+180.556%
2026-04-23	3.7000	3.8000	3.2000	3.4000	-10.526%	26	2,544	+197.059%
2026-04-22	3.1000	3.8000	3.0000	3.8000	+35.714%	479	2,537	+165.789%
2026-04-21	3.0000	3.1000	2.8000	2.8000	0.000%	878	2,173	+260.714%
2026-04-20	2.9000	2.9000	2.7700	2.8000	-12.500%	57	2,306	+260.714%
2026-04-17	3.0000	3.2000	2.8500	3.2000	+12.281%	140	2,254	+215.625%
2026-04-16	2.8800	3.0000	2.8500	2.8500	+1.786%	173	2,179	+254.386%
2026-04-15	2.8000	2.9100	2.6000	2.8000	-12.500%	343	2,072	+260.714%
2026-04-14	3.0000	3.2400	2.6000	3.2000	+36.170%	591	1,820	+215.625%
2026-04-13	2.3500	2.3500	2.0600	2.3500	+17.500%	791	1,239	+329.787%
2026-04-10	2.0500	2.0500	2.0000	2.0000	-11.111%	5	513	+405.000%
2026-04-09	1.9500	2.2500	1.8300	2.2500	0.000%	514	514	+348.889%

.dark-mode .KxxL0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxxL0G{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918C50DRAM Sep 18 2026 50.00 Call (DRAM260918C00050000)option OPRA

DRAM20260918C50
DRAM Sep 18 2026 50.00 Call (DRAM260918C00050000)
option OPRA