Dark

DRAM20260918P40
DRAM Sep 18 2026 40.00 Put (DRAM260918P00040000)
option OPRA

EOD

Sep 4, 2026

0.0200-50.000%(-0.0200)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0700	0.0100	0.0200	-50.000%	231	18,786	0.000%
2026-09-03	0.0500	0.0900	0.0300	0.0400	-33.333%	16	18,786	-50.000%
2026-09-02	0.0500	0.0600	0.0300	0.0600	-25.000%	413	19,003	-66.667%
2026-09-01	0.0500	0.0900	0.0300	0.0800	+100.000%	95	19,149	-75.000%
2026-08-31	0.0600	0.1200	0.0300	0.0400	-33.333%	96	19,140	-50.000%
2026-08-28	0.0900	0.1000	0.0600	0.0600	-25.000%	90	19,195	-66.667%
2026-08-27	0.1000	0.1500	0.0800	0.0800	-38.462%	505	19,254	-75.000%
2026-08-26	0.1500	0.1500	0.0900	0.1300	-18.750%	102	19,509	-84.615%
2026-08-25	0.1500	0.1600	0.1200	0.1600	-23.810%	109	19,535	-87.500%
2026-08-24	0.2300	0.2700	0.1900	0.2100	+50.000%	166	19,587	-90.476%
2026-08-21	0.1700	0.1900	0.1300	0.1400	-26.316%	215	19,555	-85.714%
2026-08-20	0.2300	0.2500	0.1900	0.1900	-40.625%	180	19,653	-89.474%
2026-08-19	0.2900	0.3500	0.2900	0.3200	-13.514%	53	19,739	-93.750%
2026-08-18	0.2500	0.4100	0.2500	0.3700	+85.000%	320	20,305	-94.595%
2026-08-17	0.1800	0.2300	0.1300	0.2000	-25.926%	1,771	20,259	-90.000%
2026-08-14	0.3000	0.3500	0.2600	0.2700	-15.625%	268	20,412	-92.593%
2026-08-13	0.4600	0.5000	0.3100	0.3200	-33.333%	553	20,486	-93.750%
2026-08-12	0.5500	0.6500	0.4500	0.4800	-41.463%	3,522	20,404	-95.833%
2026-08-11	0.9100	0.9800	0.8200	0.8200	-25.455%	338	17,720	-97.561%
2026-08-10	1.2900	1.4500	0.9700	1.1000	-8.333%	618	17,614	-98.182%
2026-08-07	1.4600	1.6200	1.1800	1.2000	-16.084%	656	17,366	-98.333%
2026-08-06	1.9800	2.1600	1.3300	1.4300	-3.378%	491	17,194	-98.601%
2026-08-05	1.8000	1.8000	1.3500	1.4800	-8.075%	243	16,980	-98.649%
2026-08-04	1.7400	1.9100	1.5500	1.6100	-24.057%	352	16,937	-98.758%
2026-08-03	2.6600	2.8700	2.0600	2.1200	-14.859%	537	16,959	-99.057%
2026-07-31	2.1400	2.5500	1.8600	2.4900	+8.734%	426	16,865	-99.197%
2026-07-30	3.0000	3.1500	2.2900	2.2900	-44.819%	979	16,822	-99.127%
2026-07-29	3.2500	4.2000	3.2000	4.1500	+22.059%	1,747	16,477	-99.518%
2026-07-28	3.4000	3.7900	3.0500	3.4000	+37.097%	638	16,033	-99.412%
2026-07-27	2.2000	2.8500	2.2000	2.4800	-0.800%	441	15,887	-99.194%
2026-07-24	2.3000	2.6500	2.2400	2.5000	+22.549%	212	15,821	-99.200%
2026-07-23	2.2500	2.2500	1.9800	2.0400	-2.857%	315	15,882	-99.020%
2026-07-22	2.3000	2.3000	2.0700	2.1000	+5.000%	68	15,882	-99.048%
2026-07-21	2.1500	2.2000	1.9000	2.0000	-29.825%	317	15,829	-99.000%
2026-07-20	2.6000	2.8500	2.5000	2.8500	-1.724%	553	15,696	-99.298%
2026-07-17	3.3000	3.7500	2.5500	2.9000	+5.072%	1,625	15,527	-99.310%
2026-07-16	2.3700	2.9700	2.3000	2.7600	+44.503%	277	14,602	-99.275%
2026-07-15	1.7200	2.3300	1.7200	1.9100	+17.178%	856	14,432	-98.953%
2026-07-14	1.8900	1.9100	1.6000	1.6300	-28.821%	224	13,698	-98.773%
2026-07-13	2.3500	2.4200	2.1700	2.2900	+27.222%	136	13,774	-99.127%
2026-07-10	2.0000	2.0000	1.7500	1.8000	+4.046%	6	13,671	-98.889%
2026-07-09	1.7500	1.9000	1.6900	1.7300	-17.619%	35	13,671	-98.844%
2026-07-08	2.2700	2.4900	2.1000	2.1000	-8.696%	581	13,666	-99.048%
2026-07-07	2.0000	2.5000	2.0000	2.3000	+24.324%	76	13,154	-99.130%
2026-07-06	1.7100	1.8500	1.7100	1.8500	-26.000%	85	13,092	-98.919%
2026-07-02	1.9400	2.5300	1.9000	2.5000	+38.122%	283	13,133	-99.200%
2026-07-01	1.8000	1.8500	1.7300	1.8100	+31.159%	35	13,133	-98.895%
2026-06-30	1.5000	1.5000	1.3800	1.3800	-11.538%	5	13,122	-98.551%
2026-06-29	1.6500	1.9900	1.5500	1.5600	+0.645%	648	13,120	-98.718%
2026-06-26	1.5800	1.5800	1.5100	1.5500	+13.971%	110	13,138	-98.710%
2026-06-25	1.3000	1.5000	1.2000	1.3600	-30.256%	360	13,237	-98.529%
2026-06-24	1.8900	1.9600	1.7900	1.9500	+2.094%	270	13,268	-98.974%
2026-06-23	1.7000	2.0000	1.6300	1.9100	+52.800%	640	13,594	-98.953%
2026-06-22	1.1700	1.3700	1.1700	1.2500	-8.759%	281	13,716	-98.400%
2026-06-18	1.1000	1.4800	1.1000	1.3700	-3.521%	224	13,651	-98.540%
2026-06-17	1.2800	1.4200	1.2800	1.4200	-2.069%	98	13,651	-98.592%
2026-06-16	1.3600	1.5600	1.3300	1.4500	+3.571%	165	13,651	-98.621%
2026-06-15	1.5300	1.5800	1.3900	1.4000	-33.014%	241	13,506	-98.571%
2026-06-12	2.3600	2.3600	2.0300	2.0900	-16.064%	41	13,531	-99.043%
2026-06-11	2.5700	2.6100	2.4900	2.4900	-12.632%	24	13,531	-99.197%
2026-06-10	2.8200	2.8500	2.6900	2.8500	+6.742%	2,532	12,013	-99.298%
2026-06-09	2.1100	3.1100	1.9900	2.6700	+11.250%	856	11,354	-99.251%
2026-06-08	2.5000	2.5000	2.3000	2.4000	-25.000%	52	10,907	-99.167%
2026-06-05	2.1500	3.2000	2.1500	3.2000	+98.758%	86	10,903	-99.375%
2026-06-04	1.7500	1.8100	1.6000	1.6100	+18.382%	470	10,868	-98.758%
2026-06-03	1.4500	1.4600	1.3600	1.3600	+0.741%	17	10,755	-98.529%
2026-06-02	1.4500	1.5000	1.3500	1.3500	-5.594%	83	10,770	-98.519%
2026-06-01	1.6400	1.8000	1.4300	1.4300	-20.556%	256	10,786	-98.601%
2026-05-29	1.7300	1.8500	1.7200	1.8000	-5.263%	509	10,803	-98.889%
2026-05-28	2.0700	2.1000	1.8000	1.9000	-10.377%	170	10,727	-98.947%
2026-05-27	2.0000	2.2100	1.9900	2.1200	+1.923%	1,564	10,693	-99.057%
2026-05-26	2.5000	2.5000	2.0800	2.0800	-30.667%	631	10,692	-99.038%
2026-05-22	2.9000	3.1000	2.8000	3.0000	+6.007%	55	10,606	-99.333%
2026-05-21	3.1500	3.1500	2.8000	2.8300	-16.765%	49	10,615	-99.293%
2026-05-20	3.4500	3.6000	3.3800	3.4000	-2.857%	1,887	10,615	-99.412%
2026-05-19	4.0500	4.3000	3.4800	3.5000	-6.667%	2,163	9,240	-99.429%
2026-05-18	2.9300	3.9000	2.9300	3.7500	+11.607%	155	9,240	-99.467%
2026-05-15	3.2000	3.4000	3.1000	3.3600	+26.792%	550	9,240	-99.405%
2026-05-14	3.2000	3.2000	2.5800	2.6500	-14.516%	1,762	9,115	-99.245%
2026-05-13	3.5000	3.5200	3.1000	3.1000	-23.267%	133	7,971	-99.355%
2026-05-12	4.9500	4.9500	3.5000	4.0400	+17.784%	1,172	7,971	-99.505%
2026-05-11	3.4300	4.3000	3.2900	3.4300	-7.297%	301	7,971	-99.417%
2026-05-08	3.8000	3.9000	3.5000	3.7000	-16.100%	3,471	7,917	-99.459%
2026-05-07	4.2000	4.6000	4.0100	4.4100	+13.077%	135	5,904	-99.546%
2026-05-06	4.1000	4.4500	3.9000	3.9000	-11.565%	3,703	5,876	-99.487%
2026-05-05	5.3000	5.3000	4.4000	4.4100	-25.254%	2,978	2,914	-99.546%
2026-05-04	5.7000	6.2000	5.5000	5.9000	-6.349%	176	144	-99.661%
2026-05-01	6.4000	6.7000	6.3000	6.3000	-11.392%	23	22	-99.683%
2026-04-30	7.1100	7.1100	7.1100	7.1100	-8.846%	2	22	-99.719%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-6.921%	10	21	-99.744%
2026-04-28	8.2100	8.3800	8.2100	8.3800	+4.229%	9	13	-99.761%
2026-04-27	8.0100	8.0400	8.0100	8.0400	-8.009%	3	8	-99.751%
2026-04-23	8.7400	8.7400	8.7400	8.7400	-5.000%	1	7	-99.771%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-1.075%	1	7	-99.783%
2026-04-20	9.2700	9.3000	9.2600	9.3000	-0.958%	5	7	-99.785%
2026-04-16	9.3900	9.3900	9.3900	9.3900	-13.056%	1	2	-99.787%
2026-04-08	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-99.815%

.dark-mode .xtdWG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xtdWG8{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P40DRAM Sep 18 2026 40.00 Put (DRAM260918P00040000)option OPRA

DRAM20260918P40
DRAM Sep 18 2026 40.00 Put (DRAM260918P00040000)
option OPRA