Dark

DRAM20261218C45
DRAM Dec 18 2026 45.00 Call (DRAM261218C00045000)
option OPRA

EOD

Sep 4, 2026

16.20+20.000%(+2.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	15.8500	16.2000	15.8500	16.2000	+20.000%	2	3,397	0.000%
2026-09-03	13.4000	13.5000	13.4000	13.5000	-1.675%	4	3,397	+20.000%
2026-09-02	13.7000	13.7600	13.7000	13.7300	-1.929%	25	3,401	+17.990%
2026-09-01	14.0000	14.0000	14.0000	14.0000	0.000%	2	3,418	+15.714%
2026-08-31	14.4500	14.8000	14.0000	14.0000	-7.285%	100	3,418	+15.714%
2026-08-26	15.1000	15.1000	15.1000	15.1000	0.000%	25	3,420	+7.285%
2026-08-25	15.1000	15.1000	15.1000	15.1000	+7.550%	1	3,438	+7.285%
2026-08-24	13.5000	14.0400	13.1700	14.0400	-14.650%	7	3,439	+15.385%
2026-08-21	17.4500	17.4500	16.4500	16.4500	+13.448%	63	3,441	-1.520%
2026-08-19	15.6500	15.6500	14.5000	14.5000	-12.121%	4	3,413	+11.724%
2026-08-18	16.5500	16.5500	16.5000	16.5000	-16.667%	11	3,416	-1.818%
2026-08-17	18.7300	20.1500	18.7300	19.8000	+17.160%	55	3,405	-18.182%
2026-08-14	17.0500	17.0500	16.9000	16.9000	+2.736%	4	3,457	-4.142%
2026-08-13	15.0500	17.2800	15.0500	16.4500	+13.058%	30	3,454	-1.520%
2026-08-12	14.3000	14.7000	14.2600	14.5500	+26.522%	8	3,467	+11.340%
2026-08-11	11.7100	11.8800	11.5000	11.5000	0.000%	13	3,473	+40.870%
2026-08-10	11.5000	11.5000	11.5000	11.5000	-4.167%	1	3,471	+40.870%
2026-08-07	13.9000	13.9000	11.2500	12.0000	-13.043%	28	3,471	+35.000%
2026-08-06	13.7000	14.3000	13.6900	13.8000	-15.854%	75	3,478	+17.391%
2026-08-05	15.8500	16.8500	15.8500	16.4000	-2.381%	395	3,474	-1.220%
2026-08-04	16.0000	16.8000	15.7000	16.8000	+34.615%	51	3,149	-3.571%
2026-08-03	12.4900	12.5400	12.4000	12.4800	-10.857%	13	3,111	+29.808%
2026-07-31	17.2000	17.2000	14.0000	14.0000	-5.724%	35	3,099	+15.714%
2026-07-30	12.1200	14.8500	12.1200	14.8500	+36.239%	55	3,076	+9.091%
2026-07-29	12.6200	12.7800	10.5000	10.9000	-14.510%	502	3,164	+48.624%
2026-07-28	12.7600	13.0100	11.4000	12.7500	-14.084%	1,754	3,203	+27.059%
2026-07-27	14.6000	14.8400	14.6000	14.8400	-13.267%	11	1,723	+9.164%
2026-07-24	17.4000	17.4000	17.1100	17.1100	-16.251%	2	1,722	-5.319%
2026-07-22	19.6500	20.6000	19.6500	20.4300	-3.404%	28	1,722	-20.705%
2026-07-21	20.1500	21.1500	20.1500	21.1500	+20.513%	14	1,720	-23.404%
2026-07-20	17.5600	17.5600	17.5500	17.5500	+30.483%	7	1,720	-7.692%
2026-07-17	13.5000	13.5000	13.4500	13.4500	-31.517%	2	1,719	+20.446%
2026-07-15	18.4500	19.6400	18.4500	19.6400	-7.880%	32	1,718	-17.515%
2026-07-14	21.3200	21.3200	21.3200	21.3200	+7.677%	1	1,724	-24.015%
2026-07-13	20.6500	20.6500	19.7000	19.8000	-20.322%	3	1,723	-18.182%
2026-07-10	25.0200	25.0200	24.8500	24.8500	-6.049%	2	1,721	-34.809%
2026-07-09	26.2100	26.6800	26.2100	26.4500	+18.610%	17	1,720	-38.752%
2026-07-07	21.3300	22.3000	21.3300	22.3000	-3.879%	30	1,722	-27.354%
2026-07-02	23.5500	23.5500	22.8300	23.2000	-16.245%	7	1,746	-30.172%
2026-07-01	27.7000	27.7000	27.7000	27.7000	-18.697%	19	1,746	-41.516%
2026-06-30	34.0700	34.0700	34.0700	34.0700	+6.469%	1	1,765	-52.451%
2026-06-29	32.0000	32.0000	32.0000	32.0000	-11.111%	2	1,765	-49.375%
2026-06-25	39.4400	39.4400	36.0000	36.0000	+22.867%	3	1,763	-55.000%
2026-06-24	30.4500	30.4500	29.3000	29.3000	-5.484%	55	1,761	-44.710%
2026-06-23	31.0000	31.4000	30.8500	31.0000	-22.013%	96	1,760	-47.742%
2026-06-22	39.4000	40.0000	39.0000	39.7500	+8.163%	11	1,743	-59.245%
2026-06-18	35.0500	36.7500	35.0000	36.7500	+26.289%	66	1,775	-55.918%
2026-06-16	29.1000	29.1000	29.1000	29.1000	-6.129%	1	1,775	-44.330%
2026-06-15	29.9500	31.0000	29.4100	31.0000	+24.748%	12	1,775	-47.742%
2026-06-11	23.0000	24.8500	23.0000	24.8500	+13.522%	11	1,778	-34.809%
2026-06-10	22.5500	22.9500	21.8900	21.8900	-0.500%	6	1,781	-25.994%
2026-06-09	19.9400	22.0000	19.0000	22.0000	-4.472%	10	1,779	-26.364%
2026-06-08	22.5000	23.1900	22.4100	23.0300	+18.711%	6	1,780	-29.657%
2026-06-05	21.8000	22.3200	19.0000	19.4000	-28.148%	22	1,778	-16.495%
2026-06-04	24.7000	27.0000	24.7000	27.0000	-7.818%	14	1,771	-40.000%
2026-06-03	29.7000	29.7000	29.2900	29.2900	-2.367%	2	1,764	-44.691%
2026-06-02	28.3400	30.0000	28.3400	30.0000	+4.858%	11	1,807	-46.000%
2026-06-01	27.2500	28.6100	26.8100	28.6100	+17.350%	54	1,807	-43.376%
2026-05-29	24.7000	24.7000	24.3800	24.3800	+2.008%	3	1,803	-33.552%
2026-05-28	22.5000	24.5900	22.5000	23.9000	+8.145%	11	1,802	-32.218%
2026-05-27	23.7500	23.7500	21.8000	22.1000	-0.540%	12	1,797	-26.697%
2026-05-26	21.0000	22.2200	20.6000	22.2200	+30.629%	17	1,787	-27.093%
2026-05-22	16.8000	17.0100	16.8000	17.0100	-1.220%	26	1,796	-4.762%
2026-05-21	16.0100	17.2200	15.8000	17.2200	+13.289%	44	1,791	-5.923%
2026-05-20	14.5000	15.2500	14.0000	15.2000	+10.145%	25	1,791	+6.579%
2026-05-19	13.2000	14.7000	12.0000	13.8000	+6.154%	27	1,780	+17.391%
2026-05-18	16.0800	16.0800	13.0000	13.0000	-15.033%	12	1,780	+24.615%
2026-05-15	13.6000	15.5000	13.6000	15.3000	-8.929%	41	1,780	+5.882%
2026-05-14	17.9000	17.9000	16.8000	16.8000	-7.489%	18	1,771	-3.571%
2026-05-13	19.0000	19.0000	17.7300	18.1600	+18.152%	27	1,830	-10.793%
2026-05-12	17.1000	17.1000	15.3700	15.3700	-20.073%	30	1,830	+5.400%
2026-05-11	18.5200	20.1600	18.5200	19.2300	+14.806%	781	1,830	-15.757%
2026-05-08	14.0000	16.8500	14.0000	16.7500	+44.397%	546	1,303	-3.284%
2026-05-07	13.0000	13.4000	11.4000	11.6000	-15.328%	170	825	+39.655%
2026-05-06	13.0000	13.8000	11.6600	13.7000	+15.612%	149	836	+18.248%
2026-05-05	11.3000	12.5000	11.2000	11.8500	+23.695%	362	785	+36.709%
2026-05-04	8.9000	9.9100	8.9000	9.5800	+22.821%	430	649	+69.102%
2026-05-01	7.5500	8.1500	7.5500	7.8000	+5.121%	266	362	+107.692%
2026-04-30	7.2000	7.4200	7.2000	7.4200	+1.644%	4	362	+118.329%
2026-04-29	7.5000	7.5000	7.3000	7.3000	+5.187%	49	361	+121.918%
2026-04-28	6.7000	6.9400	6.7000	6.9400	-8.201%	3	334	+133.429%
2026-04-27	7.5400	7.6600	7.3500	7.5600	+9.091%	62	334	+114.286%
2026-04-24	6.9300	6.9300	6.9300	6.9300	+0.435%	6	290	+133.766%
2026-04-22	6.1500	6.9000	6.1500	6.9000	+14.238%	271	287	+134.783%
2026-04-21	6.0400	6.0400	6.0400	6.0400	+0.166%	10	22	+168.212%
2026-04-20	6.0300	6.0300	6.0300	6.0300	+10.642%	10	12	+168.657%
2026-04-16	5.8000	5.8000	5.4500	5.4500	0.000%	2	2	+197.248%

.dark-mode .nfhSFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfhSFM{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C45DRAM Dec 18 2026 45.00 Call (DRAM261218C00045000)option OPRA

DRAM20261218C45
DRAM Dec 18 2026 45.00 Call (DRAM261218C00045000)
option OPRA