Dark

DRAM20260918P48
DRAM Sep 18 2026 48.00 Put (DRAM260918P00048000)
option OPRA

EOD

Sep 4, 2026

0.1400-56.250%(-0.1800)962

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2100	0.2300	0.1200	0.1400	-56.250%	962	4,630	0.000%
2026-09-03	0.4500	0.4600	0.2800	0.3200	-5.882%	274	4,630	-56.250%
2026-09-02	0.4500	0.4500	0.2900	0.3400	-30.612%	135	4,713	-58.824%
2026-09-01	0.4400	0.5900	0.3200	0.4900	+40.000%	395	4,740	-71.429%
2026-08-31	0.4600	0.4600	0.3400	0.3500	-33.962%	124	4,668	-60.000%
2026-08-28	0.6500	0.6500	0.4800	0.5300	-7.018%	666	4,700	-73.585%
2026-08-27	0.5700	0.7700	0.5600	0.5700	-28.750%	169	6,405	-75.439%
2026-08-26	0.9300	0.9300	0.7100	0.8000	-8.046%	2,392	6,371	-82.500%
2026-08-25	0.9000	0.9800	0.8300	0.8700	-32.031%	170	4,702	-83.908%
2026-08-24	1.2300	1.6200	1.2100	1.2800	+56.098%	700	4,725	-89.063%
2026-08-21	0.9300	0.9300	0.7900	0.8200	-16.327%	621	4,499	-82.927%
2026-08-20	1.2000	1.2100	0.9800	0.9800	-35.526%	143	4,526	-85.714%
2026-08-19	1.3000	1.7200	1.2900	1.5200	-13.143%	813	4,733	-90.789%
2026-08-18	1.2600	1.7700	1.1900	1.7500	+108.333%	1,678	4,439	-92.000%
2026-08-17	0.8800	0.9500	0.7100	0.8400	-29.412%	313	4,113	-83.333%
2026-08-14	1.2600	1.3600	1.1500	1.1900	-17.931%	207	4,060	-88.235%
2026-08-13	1.9700	2.0000	1.2500	1.4500	-22.460%	246	4,057	-90.345%
2026-08-12	2.0000	2.1000	1.8400	1.8700	-38.487%	441	4,018	-92.513%
2026-08-11	3.1900	3.3000	2.9300	3.0400	-17.838%	41	3,975	-95.395%
2026-08-10	3.6000	3.7000	3.3000	3.7000	-2.632%	29	3,978	-96.216%
2026-08-07	4.0500	4.5000	3.7500	3.8000	-3.308%	164	3,975	-96.316%
2026-08-06	5.0500	5.3000	3.6800	3.9300	+5.645%	830	3,943	-96.438%
2026-08-05	4.2000	4.2000	3.5400	3.7200	-4.124%	96	3,192	-96.237%
2026-08-04	4.2400	4.2400	3.8100	3.8800	-23.622%	145	3,183	-96.392%
2026-08-03	6.2200	6.2200	5.0000	5.0800	-6.960%	449	3,128	-97.244%
2026-07-31	4.3100	5.6500	4.3100	5.4600	+5.405%	843	3,147	-97.436%
2026-07-30	6.4000	6.4400	5.1600	5.1800	-37.890%	31	2,455	-97.297%
2026-07-29	6.7500	8.4500	6.7500	8.3400	+20.870%	107	2,454	-98.321%
2026-07-28	6.8000	7.6200	6.7000	6.9000	+23.878%	97	2,432	-97.971%
2026-07-27	4.7500	5.9500	4.7500	5.5700	+3.532%	49	2,405	-97.487%
2026-07-24	4.8500	5.4500	4.8500	5.3800	+25.701%	27	2,399	-97.398%
2026-07-23	4.5900	4.5900	4.2800	4.2800	-0.233%	8	2,389	-96.729%
2026-07-22	4.4500	4.7300	4.2900	4.2900	+2.143%	47	2,389	-96.737%
2026-07-21	4.4500	4.6000	4.0000	4.2000	-25.400%	3,497	2,396	-96.667%
2026-07-20	5.3000	5.6300	5.2100	5.6300	-4.576%	41	3,487	-97.513%
2026-07-17	6.8200	7.2000	5.3500	5.9000	+13.462%	72	3,469	-97.627%
2026-07-16	5.0800	6.0300	5.0000	5.2000	+20.930%	3,560	3,628	-97.308%
2026-07-15	4.0000	4.8500	4.0000	4.3000	+22.857%	26	283	-96.744%
2026-07-14	3.8500	3.9500	3.4600	3.5000	-27.984%	11	265	-96.000%
2026-07-13	5.0000	5.2000	4.6500	4.8600	+32.787%	51	260	-97.119%
2026-07-10	3.5500	3.6600	3.5500	3.6600	+0.274%	2	262	-96.175%
2026-07-09	3.5000	3.6500	3.5000	3.6500	-17.045%	17	260	-96.164%
2026-07-08	4.8000	4.8100	4.4000	4.4000	-4.348%	9	262	-96.818%
2026-07-07	4.4500	5.0000	4.3800	4.6000	+28.492%	52	260	-96.957%
2026-07-06	3.5800	3.5800	3.5800	3.5800	-22.511%	1	225	-96.089%
2026-07-02	4.0500	5.0000	4.0500	4.6200	+35.882%	39	218	-96.970%
2026-07-01	3.6000	3.6000	3.4000	3.4000	+29.278%	2	218	-95.882%
2026-06-30	2.8400	2.8800	2.6300	2.6300	-20.303%	4	217	-94.677%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+10.000%	1	220	-95.758%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-18.256%	1	219	-95.333%
2026-06-24	3.6700	3.6700	3.6700	3.6700	-0.811%	50	220	-96.185%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+60.870%	3	170	-96.216%
2026-06-22	1.8700	2.3500	1.8700	2.3000	-6.504%	20	168	-93.913%
2026-06-18	2.4200	2.4600	2.4200	2.4600	-5.385%	3	159	-94.309%
2026-06-17	2.6000	2.6000	2.6000	2.6000	-7.473%	1	159	-94.615%
2026-06-16	2.8100	2.8100	2.8100	2.8100	-8.170%	1	159	-95.018%
2026-06-15	3.4500	3.4500	3.0500	3.0600	-36.907%	30	159	-95.425%
2026-06-08	5.0000	5.0000	4.8500	4.8500	-19.167%	2	167	-97.113%
2026-06-05	4.6000	6.0800	4.6000	6.0000	+87.500%	21	169	-97.667%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+2.564%	1	150	-95.625%
2026-06-02	3.1200	3.1200	3.1200	3.1200	-0.637%	1	151	-95.513%
2026-06-01	3.4000	3.4000	3.1400	3.1400	-17.368%	4	150	-95.541%
2026-05-29	4.0000	4.0000	3.8000	3.8000	-3.797%	4	152	-96.316%
2026-05-28	4.5800	4.8000	3.9500	3.9500	-13.943%	221	154	-96.456%
2026-05-27	4.5000	4.6700	4.4600	4.5900	+1.101%	41	308	-96.950%
2026-05-26	4.8100	4.8500	4.5400	4.5400	-29.173%	4	321	-96.916%
2026-05-22	6.2000	6.4100	6.2000	6.4100	+0.156%	26	295	-97.816%
2026-05-21	6.8000	6.8000	6.3900	6.4000	-9.859%	10	298	-97.813%
2026-05-20	7.3600	7.3600	7.1000	7.1000	-1.389%	20	298	-98.028%
2026-05-19	8.0000	8.6300	7.0000	7.2000	-7.097%	65	278	-98.056%
2026-05-18	6.9000	8.0500	6.9000	7.7500	+10.714%	22	278	-98.194%
2026-05-15	7.2500	7.2600	7.0000	7.0000	+17.450%	60	278	-98.000%
2026-05-14	6.0700	6.0700	5.9600	5.9600	-14.735%	53	269	-97.651%
2026-05-13	7.6000	7.6000	6.9900	6.9900	-13.704%	6	38	-97.997%
2026-05-12	7.9000	8.8400	7.9000	8.1000	+10.204%	244	38	-98.272%
2026-05-11	6.4200	7.9000	6.4200	7.3500	-0.676%	11	38	-98.095%
2026-05-08	8.0000	8.0000	6.9000	7.4000	-13.953%	51	29	-98.108%
2026-05-07	8.3000	8.6000	8.3000	8.6000	+6.173%	4	10	-98.372%
2026-05-06	7.8800	8.4000	7.8800	8.1000	0.000%	17	13	-98.272%

.dark-mode .B3P092{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3P092{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P48DRAM Sep 18 2026 48.00 Put (DRAM260918P00048000)option OPRA

DRAM20260918P48
DRAM Sep 18 2026 48.00 Put (DRAM260918P00048000)
option OPRA