Dark

DRAM20260918P33
DRAM Sep 18 2026 33.00 Put (DRAM260918P00033000)
option OPRA

EOD

Sep 4, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0500	0.0100	0.0100	-50.000%	3	2,560	0.000%
2026-09-02	0.0600	0.0600	0.0100	0.0200	+100.000%	7	2,560	-50.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,560	0.000%
2026-08-31	0.0600	0.1200	0.0200	0.0200	0.000%	20	2,560	-50.000%
2026-08-28	0.0700	0.1000	0.0100	0.0200	-60.000%	36	2,557	-50.000%
2026-08-27	0.0600	0.1300	0.0100	0.0500	+66.667%	61	2,554	-80.000%
2026-08-26	0.0700	0.1200	0.0200	0.0300	0.000%	48	2,523	-66.667%
2026-08-25	0.0800	0.1300	0.0300	0.0300	-25.000%	13	2,536	-66.667%
2026-08-24	0.0500	0.1400	0.0200	0.0400	+100.000%	6	2,543	-75.000%
2026-08-21	0.0400	0.0400	0.0200	0.0200	-80.000%	37	2,543	-50.000%
2026-08-20	0.0400	0.1000	0.0100	0.1000	+66.667%	9	2,545	-90.000%
2026-08-19	0.0900	0.0900	0.0600	0.0600	-33.333%	5	2,546	-83.333%
2026-08-18	0.0900	0.1600	0.0400	0.0900	+50.000%	15	2,545	-88.889%
2026-08-17	0.0300	0.0600	0.0300	0.0600	0.000%	26	2,548	-83.333%
2026-08-14	0.0600	0.0600	0.0500	0.0600	-33.333%	24	2,549	-83.333%
2026-08-13	0.0800	0.0900	0.0600	0.0900	-18.182%	25	2,562	-88.889%
2026-08-12	0.1100	0.1400	0.1100	0.1100	-38.889%	14	2,572	-90.909%
2026-08-11	0.2200	0.2800	0.1800	0.1800	-28.000%	11	2,635	-94.444%
2026-08-10	0.3700	0.3700	0.2500	0.2500	-34.211%	2,001	2,633	-96.000%
2026-08-07	0.4400	0.5000	0.3600	0.3800	-17.391%	68	1,050	-97.368%
2026-08-06	0.7300	0.7300	0.4600	0.4600	-6.122%	52	1,037	-97.826%
2026-08-05	0.5500	0.5500	0.4900	0.4900	-36.364%	14	1,010	-97.959%
2026-08-04	0.6500	0.7700	0.6500	0.7700	-2.532%	4	1,031	-98.701%
2026-08-03	1.1600	1.1600	0.7900	0.7900	-13.187%	12	1,032	-98.734%
2026-07-31	0.8000	1.0300	0.7700	0.9100	-14.151%	41	1,035	-98.901%
2026-07-30	1.4300	1.4300	1.0600	1.0600	-41.111%	26	1,031	-99.057%
2026-07-29	1.4600	1.8700	1.4600	1.8000	+26.761%	24	1,033	-99.444%
2026-07-28	1.5500	1.6200	1.4200	1.4200	+26.786%	55	1,034	-99.296%
2026-07-27	1.1500	1.1500	1.1200	1.1200	+9.804%	2	1,040	-99.107%
2026-07-24	1.0100	1.0900	1.0100	1.0200	+6.250%	9	1,039	-99.020%
2026-07-23	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,031	-98.958%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,031	-99.000%
2026-07-21	0.8800	0.8800	0.8500	0.8500	-30.894%	11	1,032	-98.824%
2026-07-20	1.1900	1.2300	1.1900	1.2300	+2.500%	4	1,022	-99.187%
2026-07-17	1.5600	1.6200	1.1900	1.2000	+11.111%	41	1,024	-99.167%
2026-07-16	1.0500	1.1200	1.0000	1.0800	+24.138%	18	1,006	-99.074%
2026-07-15	0.8500	1.0000	0.8500	0.8700	+2.353%	29	991	-98.851%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-19.048%	10	971	-98.824%
2026-07-13	1.1000	1.1000	1.0200	1.0500	-0.943%	124	981	-99.048%
2026-07-08	1.0600	1.0600	1.0600	1.0600	+0.952%	1	857	-99.057%
2026-07-07	1.0500	1.1800	1.0300	1.0500	+17.978%	53	856	-99.048%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-11.881%	2	884	-98.876%
2026-07-02	1.0100	1.0100	1.0100	1.0100	+10.989%	1	883	-99.010%
2026-06-29	0.9100	0.9100	0.9100	0.9100	+13.750%	1	883	-98.901%
2026-06-25	0.7700	0.8000	0.7700	0.8000	-21.569%	72	884	-98.750%
2026-06-24	0.9600	1.0200	0.9600	1.0200	-2.857%	32	874	-99.020%
2026-06-23	1.0300	1.0500	1.0300	1.0500	+50.000%	2	842	-99.048%
2026-06-22	0.7200	0.7200	0.7000	0.7000	-4.110%	2	840	-98.571%
2026-06-18	0.6700	0.7300	0.6700	0.7300	-48.227%	6	846	-98.630%
2026-06-05	1.4100	1.4100	1.4100	1.4100	+63.953%	1	846	-99.291%
2026-06-04	0.8600	0.8600	0.8600	0.8600	+38.710%	1	846	-98.837%
2026-06-02	0.6200	0.6200	0.6200	0.6200	-1.587%	1	847	-98.387%
2026-06-01	0.6600	0.6600	0.6300	0.6300	-20.253%	7	847	-98.413%
2026-05-29	0.7400	0.7900	0.6500	0.7900	-2.469%	208	850	-98.734%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-4.706%	5	653	-98.765%
2026-05-27	0.8500	0.8500	0.8500	0.8500	0.000%	3	648	-98.824%
2026-05-26	0.8800	0.9200	0.7500	0.8500	-29.167%	200	645	-98.824%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-17.241%	1	446	-99.167%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-15.698%	1	445	-99.310%
2026-05-19	1.6600	1.8000	1.6600	1.7200	+43.333%	19	452	-99.419%
2026-05-18	1.0700	1.2000	1.0700	1.2000	-4.000%	2	452	-99.167%
2026-05-15	1.2000	1.2600	1.2000	1.2500	+19.048%	31	452	-99.200%
2026-05-14	1.0500	1.0500	1.0500	1.0500	-27.586%	2	431	-99.048%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-19.444%	30	460	-99.310%
2026-05-12	1.8000	1.8200	1.8000	1.8000	+9.091%	3	460	-99.444%
2026-05-08	1.5800	1.6900	1.5500	1.6500	-19.512%	1,118	460	-99.394%
2026-05-07	2.0500	2.0500	2.0500	2.0500	+5.128%	4	1,241	-99.512%
2026-05-06	1.9000	1.9500	1.9000	1.9500	-9.302%	10	1,237	-99.487%
2026-05-05	2.4200	2.4200	2.0500	2.1500	-28.333%	1,320	1,230	-99.535%
2026-05-04	3.0000	3.0000	2.8500	3.0000	-10.714%	11	139	-99.667%
2026-05-01	3.4500	3.4500	3.3600	3.3600	-11.579%	7	125	-99.702%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-9.524%	100	125	-99.737%
2026-04-29	4.2500	4.2600	4.2000	4.2000	-8.096%	5	125	-99.762%
2026-04-28	4.5000	4.5700	4.5000	4.5700	+8.810%	83	139	-99.781%
2026-04-27	4.2200	4.4000	4.2000	4.2000	-6.667%	36	56	-99.762%
2026-04-23	4.4800	4.5000	4.4800	4.5000	-4.255%	17	51	-99.778%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-11.321%	1	50	-99.787%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+3.922%	1	49	-99.811%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-4.315%	2	48	-99.804%
2026-04-16	5.6000	5.6000	5.3300	5.3300	-6.491%	6	50	-99.812%
2026-04-15	5.5100	5.7000	5.5100	5.7000	+6.942%	3	44	-99.825%
2026-04-14	5.6000	5.7000	5.3300	5.3300	-20.448%	41	41	-99.812%
2026-04-08	6.7000	6.7000	6.7000	6.7000	0.000%	3	3	-99.851%

.dark-mode .cB3NkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cB3NkS{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P33DRAM Sep 18 2026 33.00 Put (DRAM260918P00033000)option OPRA

DRAM20260918P33
DRAM Sep 18 2026 33.00 Put (DRAM260918P00033000)
option OPRA