Dark

DRAM20261218C46
DRAM Dec 18 2026 46.00 Call (DRAM261218C00046000)
option OPRA

EOD

Sep 4, 2026

15.39+18.385%(+2.39)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.8900	15.3900	14.2000	15.3900	+18.385%	200	12,439	0.000%
2026-09-03	12.3900	13.0000	12.3800	13.0000	-5.109%	102	12,439	+18.385%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-1.439%	20	12,393	+12.336%
2026-08-27	13.9000	13.9000	13.9000	13.9000	-2.456%	16	12,393	+10.719%
2026-08-26	14.2500	14.6000	14.2500	14.2500	-7.827%	3	12,393	+8.000%
2026-08-20	13.7000	15.5400	13.7000	15.4600	+12.682%	26	12,393	-0.453%
2026-08-19	13.7200	13.7200	13.7200	13.7200	-12.889%	1	12,393	+12.172%
2026-08-18	15.7500	15.7500	15.7500	15.7500	-20.253%	1	12,393	-2.286%
2026-08-17	18.3300	19.9500	18.3300	19.7500	+16.864%	9	12,393	-22.076%
2026-08-14	16.9000	16.9000	16.9000	16.9000	+9.385%	1	12,387	-8.935%
2026-08-13	13.7300	15.4500	13.7300	15.4500	+9.187%	8	12,387	-0.388%
2026-08-12	14.3300	14.4500	14.1500	14.1500	+21.983%	4	12,388	+8.763%
2026-08-11	11.6000	11.6000	11.6000	11.6000	+12.077%	1	12,384	+32.672%
2026-08-10	10.6300	10.6300	10.3500	10.3500	-9.449%	5	12,384	+48.696%
2026-08-07	11.4300	11.4300	11.4300	11.4300	-12.748%	9	12,384	+34.646%
2026-08-06	11.9300	13.1000	11.9300	13.1000	-14.990%	3	12,380	+17.481%
2026-08-05	15.4100	15.4100	15.4100	15.4100	-4.877%	2	12,378	-0.130%
2026-08-04	15.3000	16.2000	15.2800	16.2000	+29.084%	9	12,377	-5.000%
2026-08-03	11.9900	12.5500	11.9900	12.5500	-7.037%	2	12,378	+22.629%
2026-07-31	13.4900	13.8500	13.4900	13.5000	-10.891%	6	12,378	+14.000%
2026-07-30	12.3000	15.1500	10.9000	15.1500	+32.895%	56	12,373	+1.584%
2026-07-29	12.0000	12.3000	10.0000	11.4000	-5.000%	56	12,402	+35.000%
2026-07-28	11.7500	12.5900	11.3500	12.0000	-16.840%	914	12,457	+28.250%
2026-07-27	15.9000	15.9000	14.4200	14.4300	-12.119%	68	12,373	+6.653%
2026-07-24	17.3500	17.3500	16.3100	16.4200	-17.900%	60	12,373	-6.273%
2026-07-21	20.0000	20.0000	20.0000	20.0000	+17.994%	1	12,374	-23.050%
2026-07-20	16.9500	16.9500	16.9500	16.9500	+6.940%	2	12,374	-9.204%
2026-07-17	15.8500	15.8500	15.8500	15.8500	-2.880%	3	12,374	-2.902%
2026-07-16	17.4000	17.4000	16.0100	16.3200	-6.743%	3	12,371	-5.699%
2026-07-15	17.5000	17.5000	17.5000	17.5000	-15.865%	15	12,371	-12.057%
2026-07-14	21.1000	21.1000	20.8000	20.8000	+7.216%	12	12,374	-26.010%
2026-07-13	18.9500	19.6500	18.9500	19.4000	-20.197%	12	12,376	-20.670%
2026-07-10	24.0800	24.5100	24.0800	24.3100	-4.667%	13	12,371	-36.693%
2026-07-09	25.1500	25.5000	25.1500	25.5000	+15.909%	5	12,376	-39.647%
2026-07-08	21.6000	22.0000	21.6000	22.0000	0.000%	3	12,372	-30.045%
2026-07-07	22.0000	22.0000	22.0000	22.0000	-14.163%	1	12,377	-30.045%
2026-07-06	25.6300	25.6300	25.6300	25.6300	+12.412%	1	12,377	-39.953%
2026-07-02	25.0200	26.9500	22.8000	22.8000	-17.091%	33	12,363	-32.500%
2026-07-01	29.1000	29.1000	27.3500	27.5000	-17.467%	3	12,363	-44.036%
2026-06-30	33.3200	33.3200	33.3200	33.3200	+0.060%	2	12,363	-53.812%
2026-06-26	32.5000	33.3000	32.2000	33.3000	-7.009%	8	12,363	-53.784%
2026-06-25	35.8100	35.8100	35.8100	35.8100	+19.367%	2	12,363	-57.023%
2026-06-24	30.3900	30.3900	30.0000	30.0000	-2.025%	6	12,363	-48.700%
2026-06-23	30.5900	30.6200	30.5900	30.6200	-21.082%	6	12,364	-49.739%
2026-06-22	39.1000	39.1000	38.8000	38.8000	+30.772%	2	12,359	-60.335%
2026-06-17	29.6700	29.6700	29.6700	29.6700	+8.087%	15	12,359	-48.129%
2026-06-16	29.3400	29.3400	27.4500	27.4500	-8.652%	7	12,359	-43.934%
2026-06-15	28.4500	30.0500	28.4500	30.0500	+14.346%	33	12,359	-48.785%
2026-06-12	24.0500	26.2800	24.0500	26.2800	+16.800%	13	12,361	-41.438%
2026-06-11	21.0000	22.5000	21.0000	22.5000	+18.421%	2	12,362	-31.600%
2026-06-09	22.6600	22.6600	19.0000	19.0000	-15.556%	2	12,361	-19.000%
2026-06-08	22.0000	22.5000	22.0000	22.5000	+18.110%	7	12,362	-31.600%
2026-06-05	20.9000	20.9000	18.9500	19.0500	-24.104%	24	12,362	-19.213%
2026-06-04	24.8000	25.1000	24.8000	25.1000	-13.448%	55	12,363	-38.685%
2026-06-03	28.7500	29.0000	27.8800	29.0000	-3.010%	10	12,363	-46.931%
2026-06-02	28.0000	29.9000	28.0000	29.9000	+7.168%	4	12,363	-48.528%
2026-06-01	26.0500	28.3000	24.9000	27.9000	+18.471%	14	12,363	-44.839%
2026-05-29	23.4000	23.5500	23.2000	23.5500	-1.050%	8	12,370	-34.650%
2026-05-28	21.8500	24.0000	21.8500	23.8000	+12.530%	7	12,370	-35.336%
2026-05-27	22.7900	23.0400	20.7200	21.1500	-1.168%	12	12,369	-27.234%
2026-05-26	19.3200	21.9500	18.1000	21.4000	+34.591%	25	12,369	-28.084%
2026-05-22	16.0700	16.5000	15.8000	15.9000	-3.636%	18	12,380	-3.208%
2026-05-21	16.5000	16.5000	15.7900	16.5000	+12.245%	14	12,368	-6.727%
2026-05-20	14.2000	14.7000	14.2000	14.7000	+7.299%	55	12,368	+4.694%
2026-05-19	12.1000	14.3500	11.5000	13.7000	+7.031%	25	12,368	+12.336%
2026-05-18	13.5000	13.5500	12.5000	12.8000	-10.490%	6	12,368	+20.234%
2026-05-15	14.1000	14.5000	14.1000	14.3000	-13.333%	10	12,368	+7.622%
2026-05-14	16.9200	17.1000	16.5000	16.5000	-7.199%	5	12,368	-6.727%
2026-05-13	17.3000	17.8700	17.3000	17.7800	+9.753%	11	12,351	-13.442%
2026-05-12	15.0000	16.3000	13.4000	16.2000	-14.286%	42	12,351	-5.000%
2026-05-11	18.0000	19.2000	18.0000	18.9000	+14.754%	16	12,351	-18.571%
2026-05-08	13.1800	16.4700	13.1000	16.4700	+49.727%	57	12,352	-6.557%
2026-05-07	13.1000	13.1000	11.0000	11.0000	-12.975%	118	12,348	+39.909%
2026-05-06	12.5000	12.6400	11.3000	12.6400	+9.913%	25	12,339	+21.756%
2026-05-05	11.0800	12.1000	11.0800	11.5000	+15.000%	14,868	12,337	+33.826%
2026-05-04	10.0000	10.0000	10.0000	10.0000	0.000%	50	50	+53.900%

.dark-mode .Tm5t8F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tm5t8F{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C46DRAM Dec 18 2026 46.00 Call (DRAM261218C00046000)option OPRA

DRAM20261218C46
DRAM Dec 18 2026 46.00 Call (DRAM261218C00046000)
option OPRA