Dark

DRAM20260918P30
DRAM Sep 18 2026 30.00 Put (DRAM260918P00030000)
option OPRA

EOD

Sep 4, 2026

0.01000.000%(0.0000)802

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0300	0.0100	0.0100	0.000%	802	13,938	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	1	13,938	0.000%
2026-09-02	0.1100	0.1100	0.0100	0.0200	+100.000%	19	13,942	-50.000%
2026-08-31	0.0100	0.0300	0.0100	0.0100	-50.000%	324	13,943	0.000%
2026-08-28	0.0600	0.1300	0.0200	0.0200	+100.000%	108	13,952	-50.000%
2026-08-27	0.0600	0.0600	0.0100	0.0100	-50.000%	23	14,006	0.000%
2026-08-26	0.0700	0.0700	0.0100	0.0200	0.000%	126	14,007	-50.000%
2026-08-25	0.0700	0.0700	0.0200	0.0200	0.000%	25	14,048	-50.000%
2026-08-24	0.0700	0.0700	0.0200	0.0200	0.000%	10	14,048	-50.000%
2026-08-21	0.0300	0.1500	0.0200	0.0200	0.000%	9	14,045	-50.000%
2026-08-20	0.0800	0.0800	0.0200	0.0200	-33.333%	9	14,043	-50.000%
2026-08-19	0.0800	0.0800	0.0300	0.0300	-62.500%	12	14,043	-66.667%
2026-08-18	0.0800	0.0800	0.0300	0.0800	-11.111%	1,022	14,043	-87.500%
2026-08-17	0.0400	0.1000	0.0100	0.0900	+200.000%	273	13,166	-88.889%
2026-08-14	0.0500	0.1300	0.0200	0.0300	0.000%	76	13,132	-66.667%
2026-08-13	0.0700	0.0700	0.0300	0.0300	-50.000%	86	13,137	-66.667%
2026-08-12	0.0300	0.0800	0.0300	0.0600	-45.455%	49	13,133	-83.333%
2026-08-11	0.1700	0.1700	0.0800	0.1100	-26.667%	237	13,144	-90.909%
2026-08-10	0.2200	0.2200	0.1100	0.1500	-25.000%	253	13,211	-93.333%
2026-08-07	0.2600	0.2900	0.1700	0.2000	-25.926%	65	13,275	-95.000%
2026-08-06	0.4200	0.4400	0.2500	0.2700	+8.000%	91	13,305	-96.296%
2026-08-05	0.4200	0.4300	0.2500	0.2500	-37.500%	218	13,243	-96.000%
2026-08-04	0.5500	0.5500	0.3800	0.4000	-28.571%	55	13,191	-97.500%
2026-08-03	0.7200	0.7200	0.5500	0.5600	-15.152%	69	13,174	-98.214%
2026-07-31	0.5600	0.7000	0.4700	0.6600	+3.125%	42	13,120	-98.485%
2026-07-30	0.9100	1.2300	0.6400	0.6400	-44.348%	168	13,124	-98.438%
2026-07-29	0.9800	1.2700	0.9000	1.1500	+15.000%	315	13,131	-99.130%
2026-07-28	0.9700	1.0100	0.8600	1.0000	+36.986%	280	13,215	-99.000%
2026-07-27	0.5700	0.8000	0.5700	0.7300	+7.353%	90	13,085	-98.630%
2026-07-24	0.7200	0.7600	0.6400	0.6800	+9.677%	157	13,048	-98.529%
2026-07-23	0.6300	0.6800	0.6200	0.6200	-8.824%	23	12,981	-98.387%
2026-07-22	0.6500	0.7200	0.6200	0.6800	+13.333%	14	12,981	-98.529%
2026-07-21	0.6900	0.6900	0.5800	0.6000	-27.711%	62	12,985	-98.333%
2026-07-20	0.8400	0.8400	0.7800	0.8300	-7.778%	5	13,029	-98.795%
2026-07-17	1.0800	1.1500	0.8100	0.9000	+5.882%	64	13,029	-98.889%
2026-07-16	0.7200	0.8900	0.6000	0.8500	+41.667%	210	12,991	-98.824%
2026-07-15	0.5600	0.6500	0.5600	0.6000	+20.000%	134	12,934	-98.333%
2026-07-14	0.5800	0.5800	0.4600	0.5000	-32.432%	2,835	13,589	-98.000%
2026-07-13	0.7800	0.7800	0.6800	0.7400	+23.333%	29	15,551	-98.649%
2026-07-10	0.6800	0.6800	0.5700	0.6000	+3.448%	54	15,543	-98.333%
2026-07-09	0.5600	0.5800	0.5600	0.5800	-20.548%	33	15,512	-98.276%
2026-07-08	0.7900	0.8500	0.7300	0.7300	-6.410%	67	15,494	-98.630%
2026-07-07	0.8500	0.8500	0.7700	0.7800	+18.182%	165	15,544	-98.718%
2026-07-06	0.6500	0.7000	0.6500	0.6600	-25.000%	271	15,413	-98.485%
2026-07-02	0.7400	0.9100	0.7400	0.8800	+27.536%	219	15,461	-98.864%
2026-07-01	0.6100	0.7000	0.6100	0.6900	+18.966%	71	15,461	-98.551%
2026-06-30	0.5600	0.5800	0.5300	0.5800	-12.121%	106	15,422	-98.276%
2026-06-29	0.6500	0.7100	0.6300	0.6600	+13.793%	12	15,422	-98.485%
2026-06-25	0.5800	0.5800	0.5800	0.5800	-21.622%	2	15,431	-98.276%
2026-06-24	0.7500	0.7500	0.6500	0.7400	+1.370%	7	15,432	-98.649%
2026-06-23	0.6900	0.7500	0.6400	0.7300	+5.797%	49	15,456	-98.630%
2026-06-22	0.5000	0.6900	0.4900	0.6900	+15.000%	27	15,436	-98.551%
2026-06-17	0.4400	0.6000	0.4400	0.6000	+9.091%	3	15,461	-98.333%
2026-06-16	0.4800	0.5500	0.4800	0.5500	-15.385%	8	15,461	-98.182%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-16.667%	1	15,461	-98.462%
2026-06-12	0.8400	0.8400	0.7800	0.7800	-8.235%	9	15,461	-98.718%
2026-06-11	0.8800	0.9100	0.8500	0.8500	-13.265%	31	15,469	-98.824%
2026-06-10	0.9200	1.0100	0.9000	0.9800	-10.092%	76	15,472	-98.980%
2026-06-09	0.7100	1.0900	0.7100	1.0900	+14.737%	5,854	15,446	-99.083%
2026-06-05	0.7500	1.0100	0.7500	0.9500	+63.793%	27	11,008	-98.947%
2026-06-04	0.5000	0.5800	0.5000	0.5800	+48.718%	13	11,002	-98.276%
2026-06-03	0.4500	0.4500	0.3700	0.3900	+2.632%	15	10,989	-97.436%
2026-06-02	0.4500	0.4500	0.3600	0.3800	-15.556%	38	10,989	-97.368%
2026-06-01	0.4500	0.5000	0.4500	0.4500	-4.255%	15	10,989	-97.778%
2026-05-29	0.5100	0.5500	0.4400	0.4700	-14.545%	60	10,990	-97.872%
2026-05-28	0.5500	0.5500	0.5000	0.5500	-8.333%	38	11,010	-98.182%
2026-05-26	0.5000	0.6000	0.5000	0.6000	-21.053%	5	11,010	-98.333%
2026-05-22	0.7500	0.8500	0.7500	0.7600	0.000%	8	11,018	-98.684%
2026-05-21	0.8000	0.8000	0.6500	0.7600	-5.000%	4	11,021	-98.684%
2026-05-20	0.8000	0.9100	0.7900	0.8000	-11.111%	5	11,021	-98.750%
2026-05-19	1.0100	1.0100	0.9000	0.9000	-5.263%	4	11,014	-98.889%
2026-05-18	0.6200	1.0000	0.6000	0.9500	+26.667%	28	11,014	-98.947%
2026-05-15	0.8500	0.8500	0.7200	0.7500	+25.000%	15	11,014	-98.667%
2026-05-14	0.6300	0.7000	0.6000	0.6000	-25.000%	138	11,018	-98.333%
2026-05-13	0.8500	0.9000	0.8000	0.8000	-30.435%	8,011	4,721	-98.750%
2026-05-12	1.1500	1.2600	1.1000	1.1500	+15.000%	52	4,721	-99.130%
2026-05-11	1.3600	1.3600	1.0000	1.0000	-4.762%	16	4,721	-99.000%
2026-05-08	1.1000	1.1000	1.0000	1.0500	-22.222%	224	4,720	-99.048%
2026-05-07	1.2200	1.3500	1.1500	1.3500	+12.500%	13	4,579	-99.259%
2026-05-06	1.2200	1.3000	1.2000	1.2000	-11.111%	131	4,578	-99.167%
2026-05-05	1.7000	1.7000	1.3300	1.3500	-28.947%	56	4,470	-99.259%
2026-05-04	1.9000	2.0500	1.8500	1.9000	-16.667%	73	4,454	-99.474%
2026-05-01	2.3700	2.4500	2.2800	2.2800	-12.644%	30	4,393	-99.561%
2026-04-30	2.7500	2.8000	2.6100	2.6100	-14.706%	5	4,393	-99.617%
2026-04-29	2.8300	3.0600	2.8300	3.0600	-10.000%	4	4,391	-99.673%
2026-04-28	3.2000	3.4400	3.2000	3.4000	+14.865%	811	4,389	-99.706%
2026-04-27	3.1000	3.1900	2.9600	2.9600	-10.303%	114	3,590	-99.662%
2026-04-24	3.4000	3.4000	3.1000	3.3000	-5.714%	85	3,495	-99.697%
2026-04-23	3.5000	3.6000	3.3000	3.5000	+2.941%	408	3,466	-99.714%
2026-04-22	3.6000	3.6100	3.3700	3.4000	-17.073%	3,024	3,061	-99.706%
2026-04-20	3.7700	4.1000	3.7700	4.1000	+3.797%	5	37	-99.756%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-3.659%	1	35	-99.747%
2026-04-16	4.3800	4.3800	4.0000	4.1000	-3.302%	13	34	-99.756%
2026-04-15	4.1000	4.4100	4.1000	4.2400	+9.561%	5	27	-99.764%
2026-04-14	4.0000	4.1500	3.8700	3.8700	-3.250%	14	22	-99.742%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-23.077%	8	12	-99.750%
2026-04-10	5.2000	5.2000	5.2000	5.2000	0.000%	4	4	-99.808%

.dark-mode .Pb0p1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb0p1P{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P30DRAM Sep 18 2026 30.00 Put (DRAM260918P00030000)option OPRA

DRAM20260918P30
DRAM Sep 18 2026 30.00 Put (DRAM260918P00030000)
option OPRA