Dark

DRAM20260918P55
DRAM Sep 18 2026 55.00 Put (DRAM260918P00055000)
option OPRA

EOD

Sep 4, 2026

1.02-46.032%(-0.87)5,588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5000	1.5000	0.9500	1.0200	-46.032%	5,588	13,263	0.000%
2026-09-03	2.0700	2.5500	1.8000	1.8900	-0.526%	632	13,263	-46.032%
2026-09-02	2.3000	2.3000	1.8300	1.9000	-26.923%	4,340	13,521	-46.316%
2026-09-01	2.3200	2.7800	1.7800	2.6000	+48.571%	2,292	11,237	-60.769%
2026-08-31	2.2700	2.2700	1.7500	1.7500	-26.160%	919	10,299	-41.714%
2026-08-28	2.5900	2.8000	2.2000	2.3700	-5.200%	497	10,317	-56.962%
2026-08-27	2.2300	2.9000	2.1600	2.5000	-14.384%	2,421	10,317	-59.200%
2026-08-26	2.9300	3.0000	2.6700	2.9200	-2.667%	690	9,138	-65.068%
2026-08-25	3.2500	3.4000	2.9900	3.0000	-25.743%	429	9,500	-66.000%
2026-08-24	3.4500	4.7500	3.4500	4.0400	+44.286%	648	9,609	-74.752%
2026-08-21	2.8400	3.0000	2.5900	2.8000	-12.500%	1,115	9,429	-63.571%
2026-08-20	3.5600	3.7500	3.1500	3.2000	-22.892%	944	9,114	-68.125%
2026-08-19	3.7400	4.6500	3.5000	4.1500	-4.598%	488	9,213	-75.422%
2026-08-18	3.6000	4.5100	3.4000	4.3500	+74.699%	4,862	9,543	-76.552%
2026-08-17	2.6500	2.7900	2.1600	2.4900	-28.035%	999	5,580	-59.036%
2026-08-14	3.5100	3.8300	3.2100	3.4600	-11.282%	2,533	5,239	-70.520%
2026-08-13	4.9200	5.0200	3.4800	3.9000	-19.753%	601	3,322	-73.846%
2026-08-12	4.8500	5.1600	4.6300	4.8600	-29.051%	377	3,305	-79.012%
2026-08-11	7.0200	7.2000	6.7100	6.8500	-8.422%	70	3,150	-85.109%
2026-08-10	8.3000	8.3000	7.3500	7.4800	-2.222%	52	3,131	-86.364%
2026-08-07	7.9200	8.6700	7.6500	7.6500	-0.520%	956	3,102	-86.667%
2026-08-06	9.4500	9.8000	7.1700	7.6900	+10.647%	579	2,971	-86.736%
2026-08-05	7.7000	7.7000	6.5500	6.9500	-2.797%	72	2,455	-85.324%
2026-08-04	7.7000	7.7000	7.0000	7.1500	-20.556%	338	2,439	-85.734%
2026-08-03	10.3000	10.7300	8.7000	9.0000	-3.017%	71	2,236	-88.667%
2026-07-31	7.3600	9.7500	7.3600	9.2800	+3.687%	98	2,226	-89.009%
2026-07-30	10.9300	10.9300	8.7000	8.9500	-32.453%	97	2,174	-88.603%
2026-07-29	11.3800	13.2500	10.9000	13.2500	+17.465%	111	2,114	-92.302%
2026-07-28	11.1500	12.3500	10.7000	11.2800	+23.279%	1,051	2,128	-90.957%
2026-07-27	8.2400	10.0000	8.0700	9.1500	+2.809%	76	2,253	-88.852%
2026-07-24	8.1500	8.9000	8.1500	8.9000	+20.270%	83	2,242	-88.539%
2026-07-23	7.5200	7.5200	7.0900	7.4000	+0.543%	67	2,256	-86.216%
2026-07-22	7.9900	8.1000	7.2900	7.3600	+3.662%	51	2,256	-86.141%
2026-07-21	7.6300	7.7500	6.8500	7.1000	-23.656%	114	2,520	-85.634%
2026-07-20	8.6900	9.3500	8.6900	9.3000	-3.627%	37	2,507	-89.032%
2026-07-17	10.9700	11.5900	8.3700	9.6500	-1.329%	470	2,493	-89.430%
2026-07-16	8.5500	9.8000	8.4000	9.7800	+33.973%	277	2,608	-89.571%
2026-07-15	6.5500	8.2000	6.5500	7.3000	+18.699%	613	2,629	-86.027%
2026-07-14	6.7100	7.0300	5.9500	6.1500	-23.221%	279	2,742	-83.415%
2026-07-13	7.9000	8.1800	7.0500	8.0100	+29.194%	478	2,581	-87.266%
2026-07-10	6.5800	6.6200	6.0400	6.2000	+4.730%	69	2,509	-83.548%
2026-07-09	5.6300	5.9500	5.6300	5.9200	-12.296%	198	2,505	-82.770%
2026-07-08	7.4900	7.8000	6.7500	6.7500	-7.661%	196	2,532	-84.889%
2026-07-07	7.5000	8.0200	7.1200	7.3100	+22.651%	134	2,564	-86.047%
2026-07-06	6.1000	6.2500	5.7300	5.9600	-22.898%	40	2,533	-82.886%
2026-07-02	5.9500	8.0500	5.9500	7.7300	+33.046%	415	2,377	-86.805%
2026-07-01	5.5000	5.9000	5.4700	5.8100	+33.563%	48	2,377	-82.444%
2026-06-30	4.6500	4.7500	4.3100	4.3500	-10.678%	31	2,421	-76.552%
2026-06-29	5.4000	6.0300	4.8700	4.8700	+10.682%	126	2,410	-79.055%
2026-06-26	5.0100	5.0100	4.4000	4.4000	+4.265%	55	2,353	-76.818%
2026-06-25	4.0000	4.6000	3.6000	4.2200	-28.475%	61	2,341	-75.829%
2026-06-24	5.4700	6.2000	5.4700	5.9000	+0.511%	55	2,354	-82.712%
2026-06-23	5.7000	6.0000	5.2500	5.8700	+54.474%	141	2,390	-82.624%
2026-06-22	3.8000	3.9000	3.6800	3.8000	-6.634%	70	2,315	-73.158%
2026-06-18	4.1000	4.3500	4.0300	4.0700	-11.522%	34	2,269	-74.939%
2026-06-17	4.5500	4.8000	4.4600	4.6000	-5.738%	25	2,269	-77.826%
2026-06-16	4.5000	4.8800	4.5000	4.8800	+2.521%	1,240	2,269	-79.098%
2026-06-15	5.4500	5.4500	4.7500	4.7600	-26.769%	44	1,389	-78.571%
2026-06-12	7.0000	7.0000	6.4500	6.5000	-3.418%	29	1,372	-84.308%
2026-06-11	8.0000	8.3000	6.7300	6.7300	-25.881%	51	1,352	-84.844%
2026-06-10	8.7000	9.0800	8.5000	9.0800	+10.061%	1,007	1,526	-88.767%
2026-06-09	7.2000	9.5500	7.1000	8.2500	+3.774%	159	822	-87.636%
2026-06-08	7.9500	8.1500	7.6000	7.9500	-16.316%	37	788	-87.170%
2026-06-05	7.5000	9.8000	7.5000	9.5000	+58.333%	164	781	-89.263%
2026-06-04	6.3600	6.5500	5.7000	6.0000	+14.286%	155	737	-83.000%
2026-06-03	5.4000	5.7000	5.2000	5.2500	0.000%	51	609	-80.571%
2026-06-02	5.5000	5.6000	5.2500	5.2500	-6.250%	46	594	-80.571%
2026-06-01	5.7000	5.9000	5.5600	5.6000	-16.293%	73	583	-81.786%
2026-05-29	6.6000	6.7000	6.6000	6.6900	-1.036%	10	541	-84.753%
2026-05-28	7.4000	7.4000	6.6300	6.7600	-10.464%	30	537	-84.911%
2026-05-27	7.6000	7.6900	7.1000	7.5500	+0.667%	253	541	-86.490%
2026-05-26	9.0000	9.0000	7.5000	7.5000	-23.469%	269	300	-86.400%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-2.970%	10	118	-89.592%
2026-05-21	10.1100	10.1100	10.1000	10.1000	-10.222%	20	101	-89.901%
2026-05-20	11.4400	11.4400	11.2500	11.2500	-4.661%	6	101	-90.933%
2026-05-19	12.6600	13.4300	11.8000	11.8000	-3.673%	22	91	-91.356%
2026-05-18	10.4900	12.2500	10.4900	12.2500	+9.375%	9	91	-91.673%
2026-05-15	11.7500	11.7500	11.0000	11.2000	+10.891%	5	91	-90.893%
2026-05-14	10.9500	10.9500	9.8600	10.1000	-7.339%	50	90	-89.901%
2026-05-13	11.4700	11.4700	10.7000	10.9000	-19.259%	53	131	-90.642%
2026-05-12	12.3000	13.5000	12.2000	13.5000	+23.853%	72	131	-92.444%
2026-05-11	10.6000	12.4600	10.6000	10.9000	-4.720%	152	131	-90.642%
2026-05-08	11.0400	11.5000	11.0400	11.4400	-13.985%	20	26	-91.084%
2026-05-07	13.3000	13.3000	13.3000	13.3000	+3.825%	10	11	-92.331%
2026-05-06	12.8100	12.8100	12.8100	12.8100	0.000%	1	1	-92.037%

.dark-mode .JgLZhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgLZhS{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20260918P55DRAM Sep 18 2026 55.00 Put (DRAM260918P00055000)option OPRA

DRAM20260918P55
DRAM Sep 18 2026 55.00 Put (DRAM260918P00055000)
option OPRA