Dark

DRAM20260918P54
DRAM Sep 18 2026 54.00 Put (DRAM260918P00054000)
option OPRA

EOD

Sep 4, 2026

0.7800-50.000%(-0.7800)927

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.2300	1.2300	0.7300	0.7800	-50.000%	927	7,298	0.000%
2026-09-03	2.0100	2.0300	1.4700	1.5600	+1.961%	262	7,298	-50.000%
2026-09-02	1.9200	1.9200	1.4700	1.5300	-24.257%	3,384	7,261	-49.020%
2026-09-01	2.0000	2.3100	1.4200	2.0200	+42.254%	1,005	5,096	-61.386%
2026-08-31	1.9500	1.9500	1.4200	1.4200	-30.049%	115	5,674	-45.070%
2026-08-28	2.2100	2.2100	1.8000	2.0300	-9.778%	744	5,681	-61.576%
2026-08-27	1.9300	2.3900	1.8400	2.2500	-7.787%	122	5,255	-65.333%
2026-08-26	2.7600	2.7600	2.2500	2.4400	-9.630%	88	5,235	-68.033%
2026-08-25	2.7400	3.0000	2.5600	2.7000	-22.636%	115	5,234	-71.111%
2026-08-24	3.2000	4.0200	3.2000	3.4900	+47.257%	3,806	5,255	-77.650%
2026-08-21	2.3900	2.6800	2.2700	2.3700	-17.708%	352	5,027	-67.089%
2026-08-20	3.1200	3.1500	2.8000	2.8800	-23.607%	341	4,815	-72.917%
2026-08-19	3.4000	4.1000	3.4000	3.7700	-5.750%	128	4,704	-79.310%
2026-08-18	3.0500	4.0000	2.9900	4.0000	+87.793%	143	5,404	-80.500%
2026-08-17	2.2900	2.2900	1.8900	2.1300	-32.381%	1,310	5,324	-63.380%
2026-08-14	3.0000	3.3500	2.9600	3.1500	-4.545%	162	4,223	-75.238%
2026-08-13	4.1500	4.1900	3.1500	3.3000	-23.963%	210	4,309	-76.364%
2026-08-12	3.8500	4.5000	3.8500	4.3400	-30.560%	112	4,278	-82.028%
2026-08-11	6.2800	6.2800	6.2500	6.2500	-8.626%	3	4,226	-87.520%
2026-08-10	6.8300	6.8400	6.8300	6.8400	-2.286%	2	4,225	-88.596%
2026-08-07	7.7600	7.8200	7.0000	7.0000	-1.823%	10	4,226	-88.857%
2026-08-06	8.4500	8.4500	6.6000	7.1300	+7.380%	27	4,225	-89.060%
2026-08-05	6.3500	6.6400	6.1500	6.6400	+1.065%	20	4,220	-88.253%
2026-08-04	6.8700	6.9500	6.5000	6.5700	-22.887%	46	4,215	-88.128%
2026-08-03	9.0200	9.0200	8.5200	8.5200	-3.729%	45	4,212	-90.845%
2026-07-31	8.7300	8.8600	8.7300	8.8500	+5.357%	13	4,223	-91.186%
2026-07-30	9.5200	9.5200	8.4000	8.4000	-21.860%	5	4,214	-90.714%
2026-07-29	10.8400	12.4500	10.7500	10.7500	+1.034%	31	4,224	-92.744%
2026-07-28	10.4900	11.2500	9.9600	10.6400	+25.176%	34	4,299	-92.669%
2026-07-27	7.6800	9.1900	7.6800	8.5000	+1.190%	182	4,275	-90.824%
2026-07-24	7.7800	8.4900	7.5400	8.4000	+21.563%	207	4,278	-90.714%
2026-07-23	6.9100	6.9100	6.9100	6.9100	-1.986%	1	4,245	-88.712%
2026-07-22	7.4500	7.4500	6.8400	7.0500	+7.963%	30	4,245	-88.936%
2026-07-21	7.1000	7.1000	6.5300	6.5300	-21.325%	24	4,331	-88.055%
2026-07-20	8.0100	8.4500	8.0100	8.3000	-4.046%	3	4,310	-90.602%
2026-07-17	10.2000	10.2600	8.0000	8.6500	-5.257%	92	4,309	-90.983%
2026-07-16	7.9500	9.1300	7.9000	9.1300	+30.429%	160	4,301	-91.457%
2026-07-15	5.8700	7.6700	5.8700	7.0000	+9.375%	13	4,217	-88.857%
2026-07-14	6.0000	6.4000	6.0000	6.4000	-12.088%	161	4,217	-87.813%
2026-07-13	7.5000	7.6700	7.0900	7.2800	+33.578%	388	4,222	-89.286%
2026-07-09	5.4000	5.4500	5.4000	5.4500	-13.492%	3	4,219	-85.688%
2026-07-08	6.8000	7.1000	6.3000	6.3000	-9.353%	27	4,218	-87.619%
2026-07-07	7.5000	7.5500	6.9500	6.9500	+32.381%	13	4,208	-88.777%
2026-07-06	5.8500	5.8500	5.2500	5.2500	-30.921%	4	4,197	-85.143%
2026-07-02	5.8500	7.6000	5.8000	7.6000	+38.182%	26	4,198	-89.737%
2026-07-01	5.3000	5.5000	5.1000	5.5000	+32.850%	7	4,198	-85.818%
2026-06-30	4.2500	4.2500	4.1400	4.1400	-20.385%	11	4,194	-81.159%
2026-06-29	5.2000	5.2000	5.2000	5.2000	+27.451%	1	4,184	-85.000%
2026-06-25	3.6000	4.4000	3.6000	4.0800	-28.421%	12	4,184	-80.882%
2026-06-24	5.4000	5.7000	5.4000	5.7000	+2.703%	6	4,185	-86.316%
2026-06-23	5.3000	5.5500	5.3000	5.5500	+57.670%	101	4,297	-85.946%
2026-06-22	3.1000	3.5800	3.1000	3.5200	-8.571%	50	4,196	-77.841%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-12.100%	1	4,176	-79.740%
2026-06-16	4.3800	4.3800	4.3800	4.3800	-2.667%	3	4,176	-82.192%
2026-06-15	5.1000	5.1000	4.5000	4.5000	-33.333%	9	4,176	-82.667%
2026-06-11	6.7500	6.7500	6.7500	6.7500	-13.462%	1	4,174	-88.444%
2026-06-10	8.3000	8.3000	7.8000	7.8000	-3.106%	3	4,174	-90.000%
2026-06-09	8.7000	9.0000	8.0500	8.0500	+8.345%	3	4,172	-90.311%
2026-06-08	7.3000	7.4300	7.3000	7.4300	-13.302%	201	4,172	-89.502%
2026-06-05	7.5000	8.5700	7.5000	8.5700	+40.492%	9	4,172	-90.898%
2026-06-04	6.1000	6.1000	6.1000	6.1000	+23.984%	1	4,171	-87.213%
2026-06-03	5.0000	5.1500	4.7900	4.9200	-6.286%	16	4,172	-84.146%
2026-06-02	5.2000	5.2500	5.0000	5.2500	-2.778%	3	4,176	-85.143%
2026-06-01	5.4000	5.4000	5.4000	5.4000	-15.625%	2	4,177	-85.556%
2026-05-29	6.2000	6.4000	6.1700	6.4000	-8.571%	13	4,175	-87.813%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-3.315%	5	4,176	-88.857%
2026-05-27	6.6000	7.4100	6.6000	7.2400	-1.228%	5	4,176	-89.227%
2026-05-26	7.9600	7.9600	7.3000	7.3300	-18.826%	3,709	4,183	-89.359%
2026-05-22	9.0300	9.0500	9.0200	9.0300	-2.589%	14	1,364	-91.362%
2026-05-21	10.0300	10.0300	9.2700	9.2700	-21.441%	23	1,355	-91.586%
2026-05-19	11.8700	12.0500	11.8000	11.8000	+4.425%	4	1,355	-93.390%
2026-05-18	10.6000	11.3000	10.6000	11.3000	+5.607%	1,008	356	-93.097%
2026-05-15	10.5000	10.7000	10.5000	10.7000	+15.054%	98	356	-92.710%
2026-05-14	9.3000	9.3000	9.3000	9.3000	-7.000%	500	359	-91.613%
2026-05-13	10.4000	10.4000	10.0000	10.0000	-21.260%	34	88	-92.200%
2026-05-12	10.6000	12.7000	10.6000	12.7000	+11.796%	5	88	-93.858%
2026-05-11	10.6000	11.3600	10.2000	11.3600	0.000%	88	88	-93.134%

.dark-mode .qJGq2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJGq2m{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P54DRAM Sep 18 2026 54.00 Put (DRAM260918P00054000)option OPRA

DRAM20260918P54
DRAM Sep 18 2026 54.00 Put (DRAM260918P00054000)
option OPRA