Dark

DRAM20260918P50
DRAM Sep 18 2026 50.00 Put (DRAM260918P00050000)
option OPRA

EOD

Sep 4, 2026

0.2700-47.059%(-0.2400)7,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3900	0.4100	0.2200	0.2700	-47.059%	7,013	22,149	0.000%
2026-09-03	0.6300	0.8000	0.4900	0.5100	-7.273%	2,158	22,149	-47.059%
2026-09-02	0.6400	0.7400	0.5000	0.5500	-32.927%	2,528	21,057	-50.909%
2026-09-01	0.7200	0.9800	0.5300	0.8200	+41.379%	2,544	22,266	-67.073%
2026-08-31	0.7900	0.8300	0.5400	0.5800	-33.333%	994	21,223	-53.448%
2026-08-28	1.0000	1.0200	0.7700	0.8700	-3.333%	1,456	21,456	-68.966%
2026-08-27	0.8000	1.1800	0.8000	0.9000	-24.370%	2,168	21,479	-70.000%
2026-08-26	1.2500	1.2700	1.0700	1.1900	-7.752%	613	21,055	-77.311%
2026-08-25	1.4700	1.5000	1.2400	1.2900	-30.270%	493	20,922	-79.070%
2026-08-24	1.4000	2.3200	1.4000	1.8500	+55.462%	1,146	20,916	-85.405%
2026-08-21	1.2700	1.3600	1.1500	1.1900	-17.931%	584	20,516	-77.311%
2026-08-20	1.8000	1.8000	1.4500	1.4500	-30.288%	1,125	20,756	-81.379%
2026-08-19	1.8300	2.3900	1.7000	2.0800	-8.370%	1,112	20,764	-87.019%
2026-08-18	1.7800	2.4000	1.6300	2.2700	+94.017%	7,506	20,195	-88.106%
2026-08-17	1.2300	1.4400	1.0100	1.1700	-29.518%	1,994	17,707	-76.923%
2026-08-14	1.7100	1.9400	1.6100	1.6600	-16.162%	2,598	16,985	-83.735%
2026-08-13	2.6700	2.6700	1.7500	1.9800	-23.256%	2,518	17,821	-86.364%
2026-08-12	2.6400	2.9400	2.4000	2.5800	-33.846%	3,902	17,393	-89.535%
2026-08-11	4.1500	4.2500	3.8000	3.9000	-15.217%	168	16,761	-93.077%
2026-08-10	5.1000	5.1000	4.2700	4.6000	+3.371%	148	16,810	-94.130%
2026-08-07	5.0000	5.6000	4.4500	4.4500	-8.624%	446	16,773	-93.933%
2026-08-06	6.0900	6.4500	4.5500	4.8700	+7.033%	1,304	17,200	-94.456%
2026-08-05	5.1000	5.2000	4.1500	4.5500	-2.778%	389	16,573	-94.066%
2026-08-04	5.0000	5.1100	4.5500	4.6800	-22.000%	590	16,409	-94.231%
2026-08-03	7.3000	7.6500	5.9200	6.0000	-4.762%	273	16,302	-95.500%
2026-07-31	4.5000	6.7000	4.5000	6.3000	+3.110%	1,009	16,119	-95.714%
2026-07-30	7.8500	7.8500	6.0000	6.1100	-36.354%	244	15,769	-95.581%
2026-07-29	8.2600	9.6500	7.9500	9.6000	+17.216%	260	15,706	-97.188%
2026-07-28	8.0500	8.8600	7.7000	8.1900	+28.571%	492	15,803	-96.703%
2026-07-27	5.6000	7.0300	5.4800	6.3700	+1.920%	553	15,592	-95.761%
2026-07-24	5.6500	6.4500	5.5400	6.2500	+21.359%	430	15,708	-95.680%
2026-07-23	5.1500	5.5200	4.9000	5.1500	+4.462%	2,797	16,447	-94.757%
2026-07-22	5.6000	5.6000	4.9300	4.9300	-0.404%	106	16,447	-94.523%
2026-07-21	5.2900	5.4000	4.7000	4.9500	-26.119%	903	16,445	-94.545%
2026-07-20	6.2000	6.7200	6.0000	6.7000	+0.149%	2,527	16,374	-95.970%
2026-07-17	7.6500	8.5100	6.0500	6.6900	-5.775%	1,078	15,053	-95.964%
2026-07-16	6.0000	7.1000	5.7000	7.1000	+41.717%	5,401	14,803	-96.197%
2026-07-15	4.1500	5.7000	4.1500	5.0100	+20.723%	808	9,926	-94.611%
2026-07-14	4.5000	4.8500	4.0500	4.1500	-24.819%	1,721	10,405	-93.494%
2026-07-13	5.4000	5.8500	5.2500	5.5200	+29.882%	295	9,328	-95.109%
2026-07-10	4.3000	4.7000	4.2500	4.2500	+0.236%	102	9,177	-93.647%
2026-07-09	3.8900	4.2400	3.8900	4.2400	-11.667%	204	9,143	-93.632%
2026-07-08	5.4000	5.6000	4.8000	4.8000	-9.434%	591	9,068	-94.375%
2026-07-07	5.2000	5.7000	5.0200	5.3000	+27.711%	560	9,039	-94.906%
2026-07-06	4.5000	4.5000	4.0100	4.1500	-25.225%	100	8,875	-93.494%
2026-07-02	4.5200	5.7500	4.2000	5.5500	+33.094%	502	8,681	-95.135%
2026-07-01	4.0000	4.2000	3.8000	4.1700	+36.721%	490	8,681	-93.525%
2026-06-30	3.3500	3.4200	3.0500	3.0500	-12.857%	67	8,321	-91.148%
2026-06-29	3.6800	4.2300	3.5000	3.5000	-2.778%	91	8,324	-92.286%
2026-06-26	3.6000	3.6000	3.3000	3.6000	+22.034%	23	8,321	-92.500%
2026-06-25	2.8500	3.2500	2.7600	2.9500	-29.762%	1,077	8,317	-90.847%
2026-06-24	3.9500	4.5000	3.9500	4.2000	+9.091%	179	8,841	-93.571%
2026-06-23	3.8000	4.3300	3.8000	3.8500	+43.657%	1,149	8,727	-92.987%
2026-06-22	2.6500	2.8000	2.6000	2.6800	-7.586%	98	7,677	-89.925%
2026-06-18	2.9300	3.0000	2.7800	2.9000	-10.769%	363	3,220	-90.690%
2026-06-17	3.3000	3.4500	3.0000	3.2500	-9.722%	7,372	3,220	-91.692%
2026-06-16	3.1500	3.6500	3.0500	3.6000	+9.422%	1,731	3,220	-92.500%
2026-06-15	3.7500	3.7500	3.2900	3.2900	-29.851%	62	2,920	-91.793%
2026-06-12	5.2000	5.2000	4.5900	4.6900	-3.099%	50	2,909	-94.243%
2026-06-11	5.8800	6.1000	4.8400	4.8400	-25.538%	389	2,921	-94.421%
2026-06-10	5.9100	6.5000	5.7500	6.5000	+9.983%	22	2,867	-95.846%
2026-06-09	4.9500	7.0000	4.9500	5.9100	+5.160%	109	2,859	-95.431%
2026-06-08	5.5000	5.8000	5.4800	5.6200	-20.845%	345	2,844	-95.196%
2026-06-05	5.2900	7.1000	5.1300	7.1000	+69.048%	1,493	3,018	-96.197%
2026-06-04	4.7100	4.7100	3.9900	4.2000	+13.514%	35	2,055	-93.571%
2026-06-03	3.5000	3.9500	3.4900	3.7000	+3.641%	116	2,071	-92.703%
2026-06-02	3.8500	4.0000	3.5400	3.5700	-6.299%	549	2,036	-92.437%
2026-06-01	3.8700	3.9500	3.7500	3.8100	-15.333%	31	2,429	-92.913%
2026-05-29	4.4900	4.7400	4.4900	4.5000	-4.661%	42	2,424	-94.000%
2026-05-28	5.1200	5.1500	4.5000	4.7200	-10.943%	45	2,412	-94.280%
2026-05-27	5.0600	5.5000	5.0000	5.3000	-1.119%	529	2,419	-94.906%
2026-05-26	6.0000	6.0000	5.2800	5.3600	-24.294%	242	2,097	-94.963%
2026-05-22	6.6000	7.4000	6.6000	7.0800	+1.143%	61	2,076	-96.186%
2026-05-21	7.6000	7.7000	6.8000	7.0000	-13.580%	160	2,083	-96.143%
2026-05-20	8.4500	8.6000	8.0000	8.1000	-4.142%	132	2,083	-96.667%
2026-05-19	9.0000	10.0000	8.2500	8.4500	-7.143%	376	1,641	-96.805%
2026-05-18	7.8800	9.1000	7.8000	9.1000	+15.190%	85	1,641	-97.033%
2026-05-15	8.2500	8.5000	7.9000	7.9000	+12.857%	315	1,641	-96.582%
2026-05-14	7.5000	7.5000	6.9800	7.0000	-7.895%	185	1,605	-96.143%
2026-05-13	8.2000	8.2000	7.6000	7.6000	-19.063%	517	1,233	-96.447%
2026-05-12	9.7000	10.1000	8.8000	9.3900	+17.375%	160	1,233	-97.125%
2026-05-11	7.2900	9.3000	7.2900	8.0000	-7.940%	1,200	1,233	-96.625%
2026-05-08	8.6000	8.7000	8.2000	8.6900	-13.100%	161	181	-96.893%
2026-05-07	9.8000	10.0000	9.8000	10.0000	+7.527%	12	93	-97.300%
2026-05-06	9.4500	10.0000	9.3000	9.3000	-7.921%	76	83	-97.097%
2026-05-05	10.2600	10.3500	9.8900	10.1000	-16.529%	35	93	-97.327%
2026-05-04	11.9000	12.2000	11.0700	12.1000	-22.930%	67	70	-97.769%
2026-04-24	15.7000	15.7000	15.7000	15.7000	0.000%	3	3	-98.280%

.dark-mode .FnXdYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnXdYS{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P50DRAM Sep 18 2026 50.00 Put (DRAM260918P00050000)option OPRA

DRAM20260918P50
DRAM Sep 18 2026 50.00 Put (DRAM260918P00050000)
option OPRA