Dark

DRAM20260918P42
DRAM Sep 18 2026 42.00 Put (DRAM260918P00042000)
option OPRA

EOD

Sep 4, 2026

0.0300-40.000%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0800	0.0200	0.0300	-40.000%	19	2,943	0.000%
2026-09-03	0.0600	0.0700	0.0500	0.0500	0.000%	23	2,943	-40.000%
2026-09-02	0.0800	0.0800	0.0500	0.0500	-44.444%	8	2,948	-40.000%
2026-09-01	0.0700	0.0900	0.0600	0.0900	+28.571%	24	2,952	-66.667%
2026-08-31	0.1000	0.1200	0.0600	0.0700	-41.667%	77	2,967	-57.143%
2026-08-28	0.1200	0.1400	0.1000	0.1200	-25.000%	48	2,977	-75.000%
2026-08-27	0.1500	0.1900	0.1500	0.1600	-15.789%	37	3,023	-81.250%
2026-08-26	0.2200	0.2300	0.1800	0.1900	-20.833%	166	3,051	-84.211%
2026-08-25	0.2500	0.2700	0.2200	0.2400	-29.412%	14	3,171	-87.500%
2026-08-24	0.4000	0.4500	0.3400	0.3400	+36.000%	203	3,184	-91.176%
2026-08-21	0.2800	0.2800	0.2200	0.2500	-16.667%	760	3,010	-88.000%
2026-08-20	0.4000	0.4000	0.3000	0.3000	-34.783%	25	3,079	-90.000%
2026-08-19	0.4000	0.5500	0.4000	0.4600	-20.690%	62	3,086	-93.478%
2026-08-18	0.4500	0.6000	0.4300	0.5800	+132.000%	712	3,150	-94.828%
2026-08-17	0.2700	0.3600	0.2300	0.2500	-37.500%	209	2,923	-88.000%
2026-08-14	0.4300	0.4800	0.4000	0.4000	-20.000%	61	3,053	-92.500%
2026-08-13	0.6700	0.6700	0.4400	0.5000	-26.471%	180	3,074	-94.000%
2026-08-12	0.7500	0.8600	0.6700	0.6800	-43.333%	2,722	3,221	-95.588%
2026-08-11	1.2900	1.3400	1.1900	1.2000	-22.581%	94	874	-97.500%
2026-08-10	1.7800	1.8600	1.3900	1.5500	-5.488%	458	910	-98.065%
2026-08-07	1.9100	2.1500	1.6400	1.6400	-13.684%	132	600	-98.171%
2026-08-06	2.6300	2.7500	1.8000	1.9000	+5.556%	74	539	-98.421%
2026-08-05	1.9800	2.0000	1.7500	1.8000	-11.330%	43	495	-98.333%
2026-08-04	2.1600	2.2300	1.9800	2.0300	-21.012%	83	483	-98.522%
2026-08-03	3.4200	3.5500	2.5700	2.5700	-9.187%	22	433	-98.833%
2026-07-31	2.3800	3.0500	2.3800	2.8300	-3.741%	12	412	-98.940%
2026-07-30	4.0000	4.0000	2.9400	2.9400	-33.933%	17	415	-98.980%
2026-07-29	4.1400	4.9300	4.1400	4.4500	+8.537%	71	413	-99.326%
2026-07-28	4.0000	4.4900	3.8800	4.1000	+26.154%	215	345	-99.268%
2026-07-27	2.7000	3.4000	2.7000	3.2500	+9.060%	4	253	-99.077%
2026-07-24	3.0000	3.1400	2.8500	2.9800	+19.200%	13	251	-98.993%
2026-07-23	2.5900	2.6100	2.4600	2.5000	+6.838%	11	241	-98.800%
2026-07-21	2.6100	2.6900	2.3400	2.3400	-30.357%	34	241	-98.718%
2026-07-20	3.2000	3.3600	3.2000	3.3600	-1.176%	38	243	-99.107%
2026-07-17	4.2000	4.4300	3.1500	3.4000	-2.857%	28	237	-99.118%
2026-07-16	3.0000	3.5000	3.0000	3.5000	+34.100%	16	222	-99.143%
2026-07-15	2.4500	2.7500	2.4500	2.6100	-9.059%	29	212	-98.851%
2026-07-13	2.8100	2.8700	2.8100	2.8700	+23.176%	3	188	-98.955%
2026-07-10	2.0700	2.3300	2.0700	2.3300	-17.668%	14	190	-98.712%
2026-07-08	2.8300	2.8300	2.8300	2.8300	-4.068%	7	189	-98.940%
2026-07-07	2.6500	2.9500	2.6500	2.9500	+44.608%	2	190	-98.983%
2026-07-06	2.1000	2.1000	2.0400	2.0400	+25.153%	5	188	-98.529%
2026-06-30	1.7000	1.7000	1.6000	1.6300	-14.211%	7	183	-98.160%
2026-06-29	1.8800	1.9200	1.8800	1.9000	+2.703%	3	187	-98.421%
2026-06-26	2.0000	2.0000	1.8500	1.8500	+42.308%	4	187	-98.378%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-41.964%	6	185	-97.692%
2026-06-24	2.1500	2.2400	2.1500	2.2400	+54.483%	3	185	-98.661%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-6.452%	1	190	-97.931%
2026-06-18	1.6800	1.6800	1.4300	1.5500	-9.884%	18	194	-98.065%
2026-06-17	1.6600	1.7200	1.5500	1.7200	-1.714%	13	194	-98.256%
2026-06-16	1.6500	1.7500	1.6500	1.7500	0.000%	12	194	-98.286%
2026-06-15	2.0000	2.0000	1.7500	1.7500	-28.571%	4	194	-98.286%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-5.405%	2	196	-98.776%
2026-06-11	2.7100	2.7100	2.5900	2.5900	-24.928%	6	194	-98.842%
2026-06-09	2.6500	3.5300	2.6500	3.4500	+15.000%	18	189	-99.130%
2026-06-08	2.8600	3.0000	2.7300	3.0000	-15.014%	8	179	-99.000%
2026-06-05	3.0000	3.5300	2.7700	3.5300	+90.811%	16	171	-99.150%
2026-06-04	2.1300	2.1300	1.8500	1.8500	+8.824%	41	175	-98.378%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-8.602%	2	135	-98.235%
2026-06-01	1.8700	1.8700	1.8600	1.8600	-17.333%	5	133	-98.387%
2026-05-28	2.5000	2.5000	2.2500	2.2500	-11.765%	24	129	-98.667%
2026-05-27	2.5400	2.7500	2.5400	2.5500	0.000%	18	142	-98.824%
2026-05-26	2.4000	2.7000	2.4000	2.5500	-27.143%	67	155	-98.824%
2026-05-21	3.5000	3.5000	3.4600	3.5000	-20.635%	6	134	-99.143%
2026-05-19	5.0000	5.1000	4.4100	4.4100	-7.741%	9	131	-99.320%
2026-05-18	3.8000	4.7800	3.8000	4.7800	+18.025%	6	125	-99.372%
2026-05-15	4.0600	4.2000	4.0500	4.0500	+19.118%	6	125	-99.259%
2026-05-14	3.4700	3.5000	3.3000	3.4000	-12.596%	5	126	-99.118%
2026-05-13	4.2800	4.2800	3.8900	3.8900	-21.888%	16	43	-99.229%
2026-05-12	4.9000	5.6000	4.9000	4.9800	+9.211%	120	43	-99.398%
2026-05-11	3.9500	4.6000	3.9500	4.5600	+1.109%	5	43	-99.342%
2026-05-08	4.7300	4.7300	4.4500	4.5100	-18.000%	11	40	-99.335%
2026-05-07	5.2900	5.5000	5.2900	5.5000	+10.000%	7	37	-99.455%
2026-05-06	5.0300	5.2500	4.5000	5.0000	-27.746%	39	36	-99.400%
2026-05-04	6.9400	6.9400	6.8500	6.9200	-29.243%	6	12	-99.566%
2026-04-28	9.7800	9.7800	9.7800	9.7800	-2.395%	3	6	-99.693%
2026-04-23	10.0200	10.0200	10.0200	10.0200	0.000%	3	3	-99.701%

.dark-mode .GM1s7B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GM1s7B{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P42DRAM Sep 18 2026 42.00 Put (DRAM260918P00042000)option OPRA

DRAM20260918P42
DRAM Sep 18 2026 42.00 Put (DRAM260918P00042000)
option OPRA