Dark

DRAM20261218C40
DRAM Dec 18 2026 40.00 Call (DRAM261218C00040000)
option OPRA

EOD

Sep 4, 2026

20.65+21.114%(+3.60)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.5000	20.6500	19.5000	20.6500	+21.114%	43	1,414	0.000%
2026-09-03	17.0000	17.0500	17.0000	17.0500	-2.516%	3	1,414	+21.114%
2026-09-01	17.4900	17.4900	17.4900	17.4900	-5.714%	4	1,416	+18.067%
2026-08-31	18.5500	18.5500	18.5500	18.5500	+4.213%	2	1,420	+11.321%
2026-08-28	18.5000	18.5000	17.8000	17.8000	+1.714%	7	1,420	+16.011%
2026-08-24	16.4000	17.5000	16.4000	17.5000	-14.216%	3	1,421	+18.000%
2026-08-21	20.5100	20.6900	20.3500	20.4000	+10.270%	21	1,421	+1.225%
2026-08-19	18.5000	18.5000	18.5000	18.5000	+1.204%	30	1,422	+11.622%
2026-08-18	19.7500	19.7500	18.2800	18.2800	-21.880%	49	1,427	+12.965%
2026-08-17	22.3700	23.8300	22.3700	23.4000	+17.000%	20	1,420	-11.752%
2026-08-14	20.0000	20.0000	20.0000	20.0000	-1.137%	6	1,419	+3.250%
2026-08-13	20.2300	20.2300	20.2300	20.2300	+11.954%	43	1,448	+2.076%
2026-08-12	17.9400	18.1300	17.9400	18.0700	+20.467%	10	1,462	+14.278%
2026-08-11	14.7900	15.0000	14.7500	15.0000	+3.663%	6	1,464	+37.667%
2026-08-10	14.6400	14.6400	14.3100	14.4700	-2.493%	56	1,463	+42.709%
2026-08-07	16.1000	16.1000	14.1700	14.8400	-11.929%	43	1,489	+39.151%
2026-08-06	16.7100	16.8500	16.7100	16.8500	-14.162%	6	1,487	+22.552%
2026-08-05	19.6400	19.6400	19.3900	19.6300	-1.850%	5	1,485	+5.196%
2026-08-04	19.6700	20.0000	19.6700	20.0000	+19.403%	17	1,485	+3.250%
2026-08-03	14.3500	16.7500	14.3500	16.7500	+1.824%	34	1,477	+23.284%
2026-07-31	18.0000	18.0000	16.4000	16.4500	-6.000%	86	1,467	+25.532%
2026-07-30	15.3300	17.6600	15.0000	17.5000	+37.255%	53	1,394	+18.000%
2026-07-29	14.1500	14.1500	12.7500	12.7500	-16.393%	35	1,376	+61.961%
2026-07-28	15.1000	15.2500	13.8500	15.2500	-12.907%	12	1,392	+35.410%
2026-07-27	17.2800	17.6000	17.2800	17.5100	-6.364%	7	1,390	+17.933%
2026-07-24	20.1500	20.5500	18.7000	18.7000	-21.429%	19	1,389	+10.428%
2026-07-23	23.8200	23.8200	23.6000	23.8000	+1.927%	4	1,375	-13.235%
2026-07-22	23.3500	23.3500	23.3500	23.3500	-2.708%	1	1,375	-11.563%
2026-07-21	22.3000	24.1700	22.3000	24.0000	+21.029%	13	1,377	-13.958%
2026-07-20	20.4200	20.4200	19.8300	19.8300	-4.663%	2	1,375	+4.135%
2026-07-17	16.7400	21.0000	16.6800	20.8000	+12.372%	50	1,373	-0.721%
2026-07-16	20.0000	20.0000	18.5100	18.5100	-18.958%	22	1,369	+11.561%
2026-07-15	24.1200	24.1200	21.1000	22.8400	-10.431%	58	1,366	-9.588%
2026-07-14	25.7500	25.7500	25.5000	25.5000	+12.039%	4	1,349	-19.020%
2026-07-13	23.1700	23.2000	22.4500	22.7600	-24.810%	19	1,349	-9.271%
2026-07-09	29.5000	30.2700	29.5000	30.2700	+14.442%	10	1,344	-31.781%
2026-07-08	26.1700	26.4500	24.3000	26.4500	+5.378%	10	1,343	-21.928%
2026-07-07	26.1000	26.4000	24.0500	25.1000	-18.241%	42	1,336	-17.729%
2026-07-06	29.8100	30.7000	29.8100	30.7000	+20.392%	17	1,338	-32.736%
2026-07-02	30.0000	30.0000	24.8600	25.5000	-16.965%	27	1,325	-19.020%
2026-07-01	32.3500	32.7000	30.7100	30.7100	-16.549%	7	1,325	-32.758%
2026-06-30	36.8000	37.1000	36.8000	36.8000	+5.686%	8	1,323	-43.886%
2026-06-29	34.5000	34.8200	33.5000	34.8200	-8.848%	13	1,323	-40.695%
2026-06-26	38.2000	38.2000	38.2000	38.2000	-6.943%	2	1,331	-45.942%
2026-06-25	39.7500	41.0500	39.6900	41.0500	+22.537%	3	1,331	-49.695%
2026-06-24	34.7500	34.7500	33.5000	33.5000	-5.740%	41	1,331	-38.358%
2026-06-23	36.9500	36.9500	35.4600	35.5400	-17.541%	11	1,332	-41.896%
2026-06-22	43.7000	44.9500	43.1000	43.1000	+5.122%	48	1,333	-52.088%
2026-06-18	39.3000	41.0400	39.3000	41.0000	+17.143%	48	1,371	-49.634%
2026-06-17	34.2000	35.3000	34.2000	35.0000	+7.958%	43	1,371	-41.000%
2026-06-16	35.5500	35.9500	32.1000	32.4200	-6.973%	15	1,371	-36.305%
2026-06-15	33.9000	34.8500	33.7000	34.8500	+15.589%	48	1,377	-40.746%
2026-06-12	30.0000	30.1500	30.0000	30.1500	+7.910%	2	1,352	-31.509%
2026-06-11	24.8000	27.9400	24.8000	27.9400	+19.606%	2	1,352	-26.092%
2026-06-10	24.3000	25.1000	23.2500	23.3600	-5.996%	23	1,351	-11.601%
2026-06-09	26.4500	26.4500	23.7500	24.8500	-1.584%	32	1,374	-16.901%
2026-06-08	26.8900	26.8900	24.7800	25.2500	+14.773%	20	1,358	-18.218%
2026-06-05	24.5000	25.1300	21.6500	22.0000	-27.892%	12	1,361	-6.136%
2026-06-04	27.9000	30.8800	27.9000	30.5100	-7.825%	68	1,360	-32.317%
2026-06-03	31.0000	33.2500	31.0000	33.1000	-0.898%	21	1,360	-37.613%
2026-06-02	33.5000	33.5000	33.4000	33.4000	+3.406%	2	1,360	-38.174%
2026-06-01	30.5500	32.3000	30.4000	32.3000	+17.029%	76	1,361	-36.068%
2026-05-29	28.0000	28.0000	27.6000	27.6000	+2.298%	6	1,362	-25.181%
2026-05-28	24.5000	27.8000	24.5000	26.9800	+7.490%	35	1,362	-23.462%
2026-05-27	26.0000	26.0000	25.0000	25.1000	-3.089%	13	1,362	-17.729%
2026-05-26	22.7300	26.0000	22.7300	25.9000	+31.740%	61	1,364	-20.270%
2026-05-22	19.1000	19.6600	19.1000	19.6600	-0.707%	10	1,371	+5.036%
2026-05-21	17.9500	20.1500	17.9500	19.8000	+11.236%	155	1,472	+4.293%
2026-05-20	17.7100	17.8000	17.6700	17.8000	+5.826%	9	1,472	+16.011%
2026-05-19	15.7600	17.0000	14.6000	16.8200	+11.391%	14	1,473	+22.771%
2026-05-18	17.0000	17.0000	15.0000	15.1000	-13.218%	27	1,473	+36.755%
2026-05-15	16.8000	17.7000	16.8000	17.4000	-11.134%	18	1,473	+18.678%
2026-05-14	20.1000	20.2000	19.4100	19.5800	-5.411%	20	1,479	+5.465%
2026-05-13	20.7500	20.8600	19.6000	20.7000	+10.695%	106	1,113	-0.242%
2026-05-12	18.8000	20.4000	16.3000	18.7000	-14.612%	425	1,113	+10.428%
2026-05-11	21.0000	23.0000	21.0000	21.9000	+14.660%	550	1,113	-5.708%
2026-05-08	15.8000	19.3000	15.8000	19.1000	+38.006%	109	867	+8.115%
2026-05-07	14.9100	15.4500	13.7500	13.8400	-10.767%	68	835	+49.205%
2026-05-06	15.3300	15.6800	13.8400	15.5100	+10.470%	816	954	+33.140%
2026-05-05	13.6500	14.5000	13.6500	14.0400	+21.034%	143	628	+47.080%
2026-05-04	13.6000	13.6000	11.4000	11.6000	+19.588%	36	535	+78.017%
2026-05-01	9.6000	10.0000	9.4200	9.7000	+3.632%	73	507	+112.887%
2026-04-30	9.4700	9.4700	8.8900	9.3600	+6.485%	126	507	+120.620%
2026-04-29	9.2000	9.5000	8.7900	8.7900	+2.209%	59	390	+134.926%
2026-04-28	8.6100	8.9000	8.2400	8.6000	-7.527%	77	360	+140.116%
2026-04-27	8.8400	9.3000	8.8400	9.3000	+11.913%	55	322	+122.043%
2026-04-24	8.3000	8.6000	8.3000	8.3100	+3.875%	130	282	+148.496%
2026-04-23	8.1000	8.4500	8.0000	8.0000	-2.439%	91	156	+158.125%
2026-04-22	8.1000	8.2000	8.1000	8.2000	+12.329%	2	70	+151.829%
2026-04-21	7.3000	7.3000	7.3000	7.3000	+2.098%	3	66	+182.877%
2026-04-20	7.4000	7.4000	7.1500	7.1500	-3.378%	12	66	+188.811%
2026-04-17	7.5200	7.5200	7.4000	7.4000	0.000%	55	55	+179.054%

.dark-mode .xJhlsJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJhlsJ{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C40DRAM Dec 18 2026 40.00 Call (DRAM261218C00040000)option OPRA

DRAM20261218C40
DRAM Dec 18 2026 40.00 Call (DRAM261218C00040000)
option OPRA