Dark

DRAM20260918P45
DRAM Sep 18 2026 45.00 Put (DRAM260918P00045000)
option OPRA

EOD

Sep 4, 2026

0.0600-50.000%(-0.0600)588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1000	0.1000	0.0500	0.0600	-50.000%	588	11,932	0.000%
2026-09-03	0.1600	0.1900	0.1200	0.1200	-20.000%	130	11,932	-50.000%
2026-09-02	0.1600	0.1800	0.1300	0.1500	-34.783%	218	11,972	-60.000%
2026-09-01	0.2100	0.2800	0.1400	0.2300	+43.750%	508	11,929	-73.913%
2026-08-31	0.2100	0.2500	0.1400	0.1600	-33.333%	286	11,998	-62.500%
2026-08-28	0.2900	0.3000	0.2300	0.2400	-14.286%	233	12,086	-75.000%
2026-08-27	0.2800	0.3600	0.2000	0.2800	-33.333%	2,226	12,742	-78.571%
2026-08-26	0.4900	0.4900	0.3500	0.4200	-12.500%	506	13,002	-85.714%
2026-08-25	0.6000	0.6000	0.4300	0.4800	-30.435%	578	13,265	-87.500%
2026-08-24	0.6100	0.9000	0.6100	0.6900	+60.465%	684	13,571	-91.304%
2026-08-21	0.4900	0.5100	0.4200	0.4300	-24.561%	1,178	13,433	-86.047%
2026-08-20	0.7500	0.7500	0.5700	0.5700	-32.941%	608	14,122	-89.474%
2026-08-19	0.8900	1.0300	0.7500	0.8500	-19.811%	4,455	15,122	-92.941%
2026-08-18	0.9200	1.0800	0.7000	1.0600	+120.833%	9,406	16,107	-94.340%
2026-08-17	0.5000	0.5600	0.4100	0.4800	-33.333%	3,673	16,418	-87.500%
2026-08-14	0.7700	0.8400	0.6800	0.7200	-20.000%	554	17,494	-91.667%
2026-08-13	1.2400	1.2500	0.7800	0.9000	-24.370%	1,291	21,249	-93.333%
2026-08-12	1.2500	1.3900	1.1000	1.1900	-38.660%	8,174	24,297	-94.958%
2026-08-11	2.1400	2.1900	1.9200	1.9400	-22.400%	2,438	12,780	-96.907%
2026-08-10	2.6800	2.8500	2.2400	2.5000	-1.186%	691	11,435	-97.600%
2026-08-07	2.6900	3.2000	2.5100	2.5300	-11.228%	820	11,181	-97.628%
2026-08-06	3.6500	4.1000	2.5900	2.8500	+8.779%	491	11,162	-97.895%
2026-08-05	3.0800	3.0800	2.5000	2.6200	-9.655%	562	10,975	-97.710%
2026-08-04	3.2400	3.2700	2.8000	2.9000	-21.833%	1,011	12,878	-97.931%
2026-08-03	4.6000	4.8400	3.6500	3.7100	-13.721%	356	13,052	-98.383%
2026-07-31	3.5500	4.3200	3.2000	4.3000	+12.272%	3,893	12,964	-98.605%
2026-07-30	5.0500	5.1300	3.8300	3.8300	-40.620%	386	10,203	-98.433%
2026-07-29	5.5800	6.6000	5.1000	6.4500	+17.273%	3,536	10,226	-99.070%
2026-07-28	5.4500	6.0300	5.1000	5.5000	+30.332%	1,810	7,525	-98.909%
2026-07-27	3.8000	4.6600	3.6200	4.2200	+2.427%	389	6,592	-98.578%
2026-07-24	3.7100	4.2500	3.5500	4.1200	+24.096%	1,392	6,439	-98.544%
2026-07-23	3.3700	3.5500	3.2500	3.3200	-5.143%	63	5,294	-98.193%
2026-07-22	3.5800	3.5800	3.2500	3.5000	+6.383%	53	5,294	-98.286%
2026-07-21	3.4700	3.7000	3.1000	3.2900	-26.889%	126	5,396	-98.176%
2026-07-20	4.1500	4.5000	4.0700	4.5000	-4.255%	148	5,377	-98.667%
2026-07-17	5.3500	5.6500	4.0500	4.7000	0.000%	413	5,345	-98.723%
2026-07-16	3.6500	4.7500	3.6100	4.7000	+42.424%	389	5,357	-98.723%
2026-07-15	2.7000	3.8000	2.7000	3.3000	+26.437%	962	5,817	-98.182%
2026-07-14	2.9500	3.1400	2.6000	2.6100	-30.769%	101	5,004	-97.701%
2026-07-13	3.6500	3.9000	3.4500	3.7700	+29.553%	2,183	5,012	-98.408%
2026-07-10	3.2000	3.2000	2.8500	2.9100	+4.676%	23	5,115	-97.938%
2026-07-09	2.7000	2.8200	2.6300	2.7800	-17.751%	34	5,109	-97.842%
2026-07-08	3.6000	3.7500	3.3500	3.3800	-6.371%	26	5,096	-98.225%
2026-07-07	3.4300	3.9000	3.3800	3.6100	+26.667%	119	5,137	-98.338%
2026-07-06	2.8300	2.8500	2.6900	2.8500	-22.764%	161	5,133	-97.895%
2026-07-02	3.0200	3.9800	2.8800	3.6900	+27.241%	155	5,003	-98.374%
2026-07-01	2.5500	2.9000	2.5500	2.9000	+37.441%	2,041	5,003	-97.931%
2026-06-30	2.2000	2.2100	2.0600	2.1100	-12.448%	143	4,400	-97.156%
2026-06-29	2.6700	2.8600	2.3800	2.4100	+0.837%	102	4,308	-97.510%
2026-06-26	2.3800	2.4000	2.1100	2.3900	+14.354%	22	4,227	-97.490%
2026-06-25	1.8400	2.2400	1.8400	2.0900	-28.669%	420	4,221	-97.129%
2026-06-24	2.6500	3.0000	2.6500	2.9300	0.000%	77	4,306	-97.952%
2026-06-23	2.1000	3.0000	2.1000	2.9300	+60.989%	127	4,256	-97.952%
2026-06-22	1.8000	1.9000	1.7400	1.8200	-9.000%	74	4,220	-96.703%
2026-06-18	1.9600	2.0000	1.9000	2.0000	-11.111%	2,048	2,714	-97.000%
2026-06-17	2.1000	2.3300	2.0500	2.2500	-3.433%	17	2,714	-97.333%
2026-06-16	2.1000	2.3300	2.1000	2.3300	+5.909%	15	2,714	-97.425%
2026-06-15	2.5000	2.6400	2.2000	2.2000	-32.308%	122	2,717	-97.273%
2026-06-12	3.1500	3.4000	3.0800	3.2500	-7.143%	88	2,739	-98.154%
2026-06-11	4.1500	4.1500	3.5000	3.5000	-18.224%	13	2,751	-98.286%
2026-06-10	4.3900	4.3900	4.1000	4.2800	-0.465%	10	2,752	-98.598%
2026-06-09	3.6000	4.8500	3.6000	4.3000	+15.591%	246	2,771	-98.605%
2026-06-08	3.7100	3.9200	3.6900	3.7200	-21.019%	28	2,599	-98.387%
2026-06-05	3.6300	4.8000	3.6300	4.7100	+73.162%	81	2,601	-98.726%
2026-06-04	2.9200	2.9500	2.6300	2.7200	+13.333%	172	2,603	-97.794%
2026-06-03	2.3000	2.4000	2.2000	2.4000	+4.348%	92	2,507	-97.500%
2026-06-02	2.4100	2.6000	2.3000	2.3000	-6.122%	48	2,484	-97.391%
2026-06-01	2.6000	2.6500	2.4100	2.4500	-19.935%	26	2,457	-97.551%
2026-05-29	2.8500	3.0900	2.8500	3.0600	-1.290%	34	2,434	-98.039%
2026-05-28	3.2000	3.2000	2.9500	3.1000	-11.429%	124	2,449	-98.065%
2026-05-27	3.4500	3.6000	3.4000	3.5000	+0.287%	97	2,351	-98.286%
2026-05-26	4.1000	4.1000	3.4000	3.4900	-30.478%	224	2,304	-98.281%
2026-05-22	4.7900	5.0200	4.6700	5.0200	+6.809%	38	2,295	-98.805%
2026-05-21	4.8800	5.0300	4.5500	4.7000	-11.321%	417	2,311	-98.723%
2026-05-20	5.5000	5.7800	5.3000	5.3000	-13.115%	33	2,311	-98.868%
2026-05-19	6.4000	6.7900	5.6700	6.1000	+1.667%	39	2,294	-99.016%
2026-05-18	5.0000	6.3000	5.0000	6.0000	+8.108%	280	2,294	-99.000%
2026-05-15	5.3900	5.7000	5.3000	5.5500	+19.612%	1,808	2,294	-98.919%
2026-05-14	5.0900	5.1000	4.6000	4.6400	-9.020%	39	998	-98.707%
2026-05-13	5.5000	5.6800	5.1000	5.1000	-21.779%	65	917	-98.824%
2026-05-12	6.0000	7.2000	6.0000	6.5200	+17.477%	170	917	-99.080%
2026-05-11	5.5000	6.5000	5.1000	5.5500	-5.932%	247	917	-98.919%
2026-05-08	6.0400	6.0400	5.5500	5.9000	-18.056%	516	686	-98.983%
2026-05-07	6.8000	7.2000	6.3000	7.2000	+12.500%	5	256	-99.167%
2026-05-06	6.3000	6.9600	6.3000	6.4000	-10.615%	378	265	-99.063%
2026-05-05	7.7500	7.7500	6.9500	7.1600	-18.358%	31	82	-99.162%
2026-05-04	7.8700	8.8000	7.8700	8.7700	-10.510%	34	67	-99.316%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-25.532%	32	3	-99.388%
2026-04-14	13.1600	13.1600	13.1600	13.1600	0.000%	3	3	-99.544%

.dark-mode .fc6T1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc6T1N{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P45DRAM Sep 18 2026 45.00 Put (DRAM260918P00045000)option OPRA

DRAM20260918P45
DRAM Sep 18 2026 45.00 Put (DRAM260918P00045000)
option OPRA