Dark

DRAM20261218C50
DRAM Dec 18 2026 50.00 Call (DRAM261218C00050000)
option OPRA

EOD

Sep 4, 2026

13.28+30.324%(+3.09)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	12.0300	13.3700	11.6000	13.2800	+30.324%	137	5,223	0.000%
2026-09-03	10.3000	10.3000	9.5000	10.1900	-3.686%	19	5,223	+30.324%
2026-09-02	10.5300	10.7500	10.4000	10.5800	+7.739%	9	5,225	+25.520%
2026-09-01	10.5200	10.5200	9.8200	9.8200	-11.131%	17	5,223	+35.234%
2026-08-31	11.6000	11.6000	10.6500	11.0500	+1.376%	356	5,223	+20.181%
2026-08-28	11.7300	11.7300	10.9000	10.9000	-6.034%	7	5,221	+21.835%
2026-08-27	12.6700	12.6700	11.4800	11.6000	-2.929%	74	5,224	+14.483%
2026-08-26	12.1600	12.1600	11.9500	11.9500	+1.271%	2	5,212	+11.130%
2026-08-25	12.0000	12.0000	11.6000	11.8000	+8.756%	51	5,212	+12.542%
2026-08-24	11.6900	11.6900	10.6700	10.8500	-19.926%	26	5,211	+22.396%
2026-08-21	13.8300	13.9500	13.4800	13.5500	+3.911%	435	5,211	-1.993%
2026-08-20	12.8600	13.5000	12.8600	13.0400	+9.857%	17	5,423	+1.840%
2026-08-19	12.5000	12.5000	11.8300	11.8700	-1.330%	22	5,423	+11.879%
2026-08-18	12.9500	13.6000	11.7000	12.0300	-24.340%	77	5,411	+10.391%
2026-08-17	14.7000	17.0100	14.7000	15.9000	+19.549%	114	5,396	-16.478%
2026-08-14	13.6000	14.3000	13.0000	13.3000	-2.349%	184	5,392	-0.150%
2026-08-13	11.6500	14.1500	11.6500	13.6200	+16.910%	67	5,534	-2.496%
2026-08-12	11.8600	12.0000	10.9000	11.6500	+25.269%	730	5,526	+13.991%
2026-08-11	9.5500	9.6000	9.0000	9.3000	+6.897%	473	5,751	+42.796%
2026-08-10	9.3000	9.7000	8.7000	8.7000	-10.678%	44	5,776	+52.644%
2026-08-07	10.6700	10.6700	8.9300	9.7400	-14.185%	333	5,763	+36.345%
2026-08-06	10.3200	12.0100	10.0000	11.3500	-14.533%	1,124	5,630	+17.004%
2026-08-05	13.3500	14.1900	13.1500	13.2800	-4.803%	209	4,805	0.000%
2026-08-04	13.0000	14.3600	13.0000	13.9500	+19.742%	48	5,316	-4.803%
2026-08-03	10.6000	11.9000	9.9600	11.6500	+1.128%	1,575	5,326	+13.991%
2026-07-31	14.5000	14.5000	11.5200	11.5200	-9.291%	628	4,449	+15.278%
2026-07-30	10.0000	12.8000	10.0000	12.7000	+48.019%	211	4,565	+4.567%
2026-07-29	10.4000	10.4000	8.5100	8.5800	-17.261%	191	4,606	+54.779%
2026-07-28	10.7400	10.8000	9.5000	10.3700	-20.536%	188	4,624	+28.062%
2026-07-27	15.0500	15.0500	12.3000	13.0500	-7.709%	156	4,601	+1.762%
2026-07-24	14.5400	15.3500	13.9500	14.1400	-21.138%	228	4,589	-6.082%
2026-07-23	17.3400	18.5000	17.3000	17.9300	+0.224%	46	4,581	-25.934%
2026-07-22	17.4900	17.8900	17.4900	17.8900	-2.240%	7	4,581	-25.769%
2026-07-21	17.0000	18.3000	16.9500	18.3000	+28.241%	35	4,583	-27.432%
2026-07-20	15.0000	15.2000	14.1100	14.2700	+1.421%	73	4,584	-6.938%
2026-07-17	12.2000	15.4000	11.2700	14.0700	+3.685%	1,137	4,591	-5.615%
2026-07-16	14.9500	14.9500	13.4800	13.5700	-18.985%	66	3,655	-2.137%
2026-07-15	18.7000	18.7000	15.5000	16.7500	-14.975%	163	3,651	-20.716%
2026-07-14	19.2200	19.7000	19.2200	19.7000	+15.543%	13	3,581	-32.589%
2026-07-13	17.6000	18.1000	17.0000	17.0500	-19.765%	35	3,576	-22.111%
2026-07-10	21.2500	21.2500	21.2500	21.2500	-6.798%	1	3,588	-37.506%
2026-07-09	23.7800	23.8200	22.8000	22.8000	+9.563%	18	3,589	-41.754%
2026-07-08	19.0500	20.8500	18.9700	20.8100	+6.065%	27	3,599	-36.185%
2026-07-07	19.1500	20.5000	18.6500	19.6200	-17.563%	39	3,607	-32.314%
2026-07-06	24.6000	24.6000	23.3400	23.8000	+20.812%	29	3,624	-44.202%
2026-07-02	23.0600	23.0600	18.9000	19.7000	-22.715%	152	3,712	-32.589%
2026-07-01	25.7000	26.5000	24.6500	25.4900	-18.925%	108	3,712	-47.901%
2026-06-30	31.4400	31.4400	31.4400	31.4400	+7.487%	1	3,702	-57.761%
2026-06-29	28.0000	29.2500	25.5500	29.2500	-2.500%	19	3,702	-54.598%
2026-06-26	31.3200	31.5600	30.0000	30.0000	-12.358%	23	3,702	-55.733%
2026-06-25	35.7200	35.7200	31.0000	34.2300	+25.385%	146	3,689	-61.204%
2026-06-24	28.5000	28.5000	25.8000	27.3000	-2.500%	129	3,589	-51.355%
2026-06-23	25.8000	30.4500	25.8000	28.0000	-22.545%	130	3,584	-52.571%
2026-06-22	36.0500	37.0400	35.1500	36.1500	+9.545%	79	3,495	-63.264%
2026-06-18	31.3500	33.7100	31.3500	33.0000	+21.592%	37	3,500	-59.758%
2026-06-17	28.0500	28.6000	27.1000	27.1400	+4.788%	76	3,500	-51.069%
2026-06-16	28.1500	29.0000	25.5000	25.9000	-7.102%	73	3,500	-48.726%
2026-06-15	27.5000	27.8800	26.3500	27.8800	+17.986%	111	3,481	-52.367%
2026-06-12	23.7400	24.0500	22.5000	23.6300	+1.113%	57	3,444	-43.800%
2026-06-11	19.6000	23.3700	19.2000	23.3700	+23.000%	55	3,475	-43.175%
2026-06-10	19.6000	19.6000	19.0000	19.0000	+3.825%	11	3,460	-30.105%
2026-06-09	22.1300	22.1300	15.9500	18.3000	-6.633%	137	3,466	-27.432%
2026-06-08	20.2500	20.5000	18.9000	19.6000	+14.286%	73	3,456	-32.245%
2026-06-05	19.8500	19.8500	16.3600	17.1500	-29.015%	153	3,462	-22.566%
2026-06-04	22.5600	24.2500	22.3500	24.1600	-7.005%	235	3,399	-45.033%
2026-06-03	25.3200	26.2500	25.3200	25.9800	-2.331%	15	3,332	-48.884%
2026-06-02	25.2500	27.0000	24.6500	26.6000	+4.519%	70	3,332	-50.075%
2026-06-01	24.5500	25.7000	23.4000	25.4500	+18.372%	124	3,331	-47.819%
2026-05-29	21.7000	21.8000	20.7000	21.5000	+2.871%	61	3,336	-38.233%
2026-05-28	19.7000	21.8000	19.0000	20.9000	+5.556%	54	3,327	-36.459%
2026-05-27	20.9000	20.9000	18.7000	19.8000	+0.508%	129	3,334	-32.929%
2026-05-26	17.0000	20.0000	17.0000	19.7000	+38.732%	172	3,480	-32.589%
2026-05-22	14.1000	14.6500	14.0000	14.2000	-5.333%	123	3,417	-6.479%
2026-05-21	13.7000	15.0000	13.5900	15.0000	+14.943%	252	3,379	-11.467%
2026-05-20	12.7000	13.3000	12.2000	13.0500	+8.750%	120	3,379	+1.762%
2026-05-19	10.7000	13.2000	10.0000	12.0000	+0.840%	779	3,342	+10.667%
2026-05-18	13.8000	13.8000	10.6000	11.9000	-8.108%	279	3,342	+11.597%
2026-05-15	13.0000	13.4100	12.2000	12.9500	-13.667%	203	3,342	+2.548%
2026-05-14	15.4000	16.3200	14.7000	15.0000	-7.579%	70	3,304	-11.467%
2026-05-13	16.2800	16.3900	15.3000	16.2300	+11.164%	199	3,108	-18.176%
2026-05-12	13.4000	15.8000	12.3000	14.6000	-13.609%	672	3,108	-9.041%
2026-05-11	16.3600	18.2200	16.3600	16.9000	+14.888%	383	3,108	-21.420%
2026-05-08	11.3000	14.7100	11.3000	14.7100	+50.102%	914	3,068	-9.721%
2026-05-07	10.9000	11.2800	9.6000	9.8000	-14.035%	509	2,622	+35.510%
2026-05-06	11.0000	11.4000	9.8800	11.4000	+15.152%	355	2,555	+16.491%
2026-05-05	9.6000	10.5000	9.6000	9.9000	+25.316%	2,384	2,503	+34.141%
2026-05-04	7.5000	8.5000	7.5000	7.9000	+31.667%	443	445	+68.101%
2026-05-01	6.1000	6.5000	6.0000	6.0000	0.000%	28	31	+121.333%
2026-04-30	6.2000	6.2000	5.7900	6.0000	+7.143%	8	31	+121.333%
2026-04-29	5.6000	5.6000	5.6000	5.6000	0.000%	1	23	+137.143%
2026-04-28	5.8000	5.8000	5.6000	5.6000	-2.946%	22	23	+137.143%
2026-04-23	5.7700	5.7700	5.7700	5.7700	0.000%	1	1	+130.156%

.dark-mode .ll5ZBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ll5ZBQ{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C50DRAM Dec 18 2026 50.00 Call (DRAM261218C00050000)option OPRA

DRAM20261218C50
DRAM Dec 18 2026 50.00 Call (DRAM261218C00050000)
option OPRA