Dark

DRAM20261218C55
DRAM Dec 18 2026 55.00 Call (DRAM261218C00055000)
option OPRA

EOD

Sep 4, 2026

10.70+41.722%(+3.15)640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.9500	10.7000	8.9500	10.7000	+41.722%	640	12,823	0.000%
2026-09-03	7.0000	7.6500	6.8700	7.5500	-3.205%	74	12,823	+41.722%
2026-09-02	7.7000	8.0000	7.4500	7.8000	+6.412%	58	12,817	+37.179%
2026-09-01	7.8800	8.4500	7.1200	7.3300	-8.375%	84	12,862	+45.975%
2026-08-31	8.4000	8.6500	8.0000	8.0000	-3.030%	46	12,835	+33.750%
2026-08-28	8.9100	9.2000	8.2500	8.2500	-6.780%	211	12,849	+29.697%
2026-08-27	9.0500	9.4600	8.6500	8.8500	-4.839%	223	12,842	+20.904%
2026-08-26	9.5700	9.5700	9.3000	9.3000	+1.087%	121	12,790	+15.054%
2026-08-25	9.8500	9.8500	9.2000	9.2000	+7.855%	37	12,880	+16.304%
2026-08-24	8.6700	8.7700	7.9500	8.5300	-20.651%	112	12,886	+25.440%
2026-08-21	11.6500	11.6500	10.6100	10.7500	+0.186%	147	12,857	-0.465%
2026-08-20	10.2500	10.7500	9.9000	10.7300	+13.545%	74	12,756	-0.280%
2026-08-19	10.5000	10.5000	9.0700	9.4500	-0.735%	114	12,766	+13.228%
2026-08-18	10.1000	10.6000	9.3100	9.5200	-26.030%	116	12,744	+12.395%
2026-08-17	12.3000	14.0500	12.3000	12.8700	+19.499%	372	12,699	-16.861%
2026-08-14	11.4000	11.6500	10.4000	10.7700	0.000%	303	12,866	-0.650%
2026-08-13	9.4000	11.5000	9.1400	10.7700	+14.574%	117	12,684	-0.650%
2026-08-12	9.4000	9.5500	8.8700	9.4000	+29.655%	190	12,708	+13.830%
2026-08-11	7.0500	7.5800	7.0500	7.2500	+8.209%	53	12,704	+47.586%
2026-08-10	7.2000	7.3000	6.7000	6.7000	-12.987%	4,167	12,731	+59.701%
2026-08-07	8.9100	8.9100	7.0200	7.7000	-14.917%	150	8,652	+38.961%
2026-08-06	8.1800	10.0000	8.0000	9.0500	-15.814%	5,310	8,797	+18.232%
2026-08-05	11.0400	12.0500	10.7000	10.7500	-9.664%	1,057	4,012	-0.465%
2026-08-04	11.0100	12.3000	11.0000	11.9000	+23.958%	145	3,168	-10.084%
2026-08-03	8.5000	9.9000	8.5000	9.6000	-2.041%	90	3,106	+11.458%
2026-07-31	12.5700	12.9500	9.7000	9.8000	-9.259%	430	3,065	+9.184%
2026-07-30	8.9200	10.8000	8.9200	10.8000	+54.286%	350	2,827	-0.926%
2026-07-29	8.5000	8.5000	6.8500	7.0000	-20.635%	116	2,790	+52.857%
2026-07-28	9.0000	9.0500	7.9600	8.8200	-21.250%	370	2,920	+21.315%
2026-07-27	12.7600	12.7600	10.4000	11.2000	-6.667%	41	2,804	-4.464%
2026-07-24	13.9000	13.9000	12.0000	12.0000	-21.053%	259	2,807	-10.833%
2026-07-23	15.0000	16.0000	15.0000	15.2000	-0.654%	28	2,594	-29.605%
2026-07-22	15.3000	15.5900	15.3000	15.3000	-4.375%	3	2,594	-30.065%
2026-07-21	14.5500	16.1500	14.1900	16.0000	+32.231%	143	2,606	-33.125%
2026-07-20	12.8300	13.3000	11.9400	12.1000	-1.626%	118	2,639	-11.570%
2026-07-17	10.1400	13.7000	9.4600	12.3000	+6.034%	383	2,619	-13.008%
2026-07-16	12.7100	12.9000	11.3000	11.6000	-20.548%	114	2,519	-7.759%
2026-07-15	16.3000	16.3000	13.1800	14.6000	-15.607%	215	2,527	-26.712%
2026-07-14	17.0400	17.6500	16.5500	17.3000	+16.107%	67	2,501	-38.150%
2026-07-13	15.2500	16.1500	14.5000	14.9000	-22.436%	160	2,504	-28.188%
2026-07-10	18.4000	19.2100	18.4000	19.2100	-7.866%	4	2,456	-44.300%
2026-07-09	20.3500	21.2600	20.2000	20.8500	+13.562%	40	2,456	-48.681%
2026-07-08	17.0500	18.3600	16.6200	18.3600	+0.603%	38	2,462	-41.721%
2026-07-07	17.3000	18.3000	16.5300	18.2500	-13.095%	35	2,524	-41.370%
2026-07-06	21.0500	21.5000	20.9100	21.0000	+15.385%	24	2,508	-49.048%
2026-07-02	18.4500	19.2000	17.0000	18.2000	-17.833%	85	2,506	-41.209%
2026-07-01	23.3500	23.6000	22.0000	22.1500	-20.324%	42	2,506	-51.693%
2026-06-30	27.3400	27.8000	26.6000	27.8000	+5.303%	16	2,503	-61.511%
2026-06-29	25.4000	26.4000	23.5000	26.4000	-2.222%	34	2,508	-59.470%
2026-06-26	27.2000	27.5500	27.0000	27.0000	-10.714%	4	2,508	-60.370%
2026-06-25	32.1200	32.1200	29.0500	30.2400	+30.065%	37	2,509	-64.616%
2026-06-24	25.1000	25.1000	23.2500	23.2500	-6.627%	44	2,513	-53.978%
2026-06-23	24.6500	26.5000	23.1800	24.9000	-26.222%	51	2,507	-57.028%
2026-06-22	32.8000	33.7500	31.5500	33.7500	+11.386%	14	2,506	-68.296%
2026-06-18	28.9300	30.4200	28.8000	30.3000	+26.250%	30	2,503	-64.686%
2026-06-17	24.9000	25.4400	24.0000	24.0000	+4.348%	10	2,503	-55.417%
2026-06-16	26.0000	26.0000	23.0000	23.0000	-5.738%	37	2,503	-53.478%
2026-06-15	23.6000	24.4800	23.5100	24.4000	+17.647%	15	2,512	-56.148%
2026-06-12	19.8000	21.2000	19.8000	20.7400	-0.096%	15	2,517	-48.409%
2026-06-11	17.6000	20.7600	17.5700	20.7600	+33.077%	29	2,518	-48.459%
2026-06-10	16.7000	17.4000	15.6000	15.6000	-7.692%	11	2,525	-31.410%
2026-06-09	19.4500	19.4500	14.6000	16.9000	-2.312%	55	2,524	-36.686%
2026-06-08	18.0000	18.0000	16.6500	17.3000	+17.687%	112	2,517	-38.150%
2026-06-05	17.2300	17.2500	14.5000	14.7000	-31.944%	52	2,482	-27.211%
2026-06-04	21.2500	21.6000	19.4000	21.6000	-7.889%	112	2,477	-50.463%
2026-06-03	22.2400	23.7100	22.2400	23.4500	-1.677%	17	2,477	-54.371%
2026-06-02	21.9500	23.9600	21.9500	23.8500	+4.835%	64	2,479	-55.136%
2026-06-01	21.1000	23.0000	20.2000	22.7500	+22.312%	103	2,482	-52.967%
2026-05-29	18.6900	19.8000	18.3000	18.6000	+0.704%	23	2,500	-42.473%
2026-05-28	17.5000	19.3000	17.1000	18.4700	+6.640%	47	2,505	-42.068%
2026-05-27	18.4000	18.4000	16.4500	17.3200	+0.116%	66	2,508	-38.222%
2026-05-26	15.0000	17.6700	15.0000	17.3000	+41.803%	444	2,516	-38.150%
2026-05-22	12.3000	12.9500	11.9000	12.2000	-6.870%	924	2,039	-12.295%
2026-05-21	12.0000	13.1500	11.8000	13.1000	+14.912%	580	1,910	-18.321%
2026-05-20	10.9800	11.6000	10.6000	11.4000	+10.680%	89	1,910	-6.140%
2026-05-19	9.2000	11.1800	8.5000	10.3000	+3.000%	340	1,663	+3.883%
2026-05-18	11.9000	12.0000	9.2000	10.0000	-10.714%	382	1,663	+7.000%
2026-05-15	11.3100	11.9000	10.6000	11.2000	-13.846%	117	1,663	-4.464%
2026-05-14	13.6300	14.4000	12.8000	13.0000	-8.708%	1,335	1,616	-17.692%
2026-05-13	15.0000	15.0000	13.7000	14.2400	+9.538%	282	577	-24.860%
2026-05-12	13.2000	14.3000	10.9100	13.0000	-15.254%	287	577	-17.692%
2026-05-11	14.8500	17.0000	14.8000	15.3400	+18.000%	375	577	-30.248%
2026-05-08	10.2000	13.0000	10.0800	13.0000	+58.537%	431	421	-17.692%
2026-05-07	9.2000	9.2000	8.1000	8.2000	-13.684%	69	541	+30.488%
2026-05-06	9.0000	9.7000	8.4000	9.5000	+12.693%	211	516	+12.632%
2026-05-05	7.5300	9.1000	7.5000	8.4300	+26.767%	406	500	+26.928%
2026-05-04	5.9300	6.9500	5.9300	6.6500	+25.472%	95	205	+60.902%
2026-05-01	4.8000	5.4000	4.8000	5.3000	+4.331%	30	172	+101.887%
2026-04-30	4.8800	5.0800	4.8800	5.0800	+0.594%	110	172	+110.630%
2026-04-29	5.0000	5.1900	5.0000	5.0500	+10.989%	53	62	+111.881%
2026-04-28	4.5500	4.5500	4.5400	4.5500	-12.500%	10	0	+135.165%
2026-04-27	4.7000	5.2000	4.7000	5.2000	0.000%	3	0	+105.769%

.dark-mode .pld01z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pld01z{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C55DRAM Dec 18 2026 55.00 Call (DRAM261218C00055000)option OPRA

DRAM20261218C55
DRAM Dec 18 2026 55.00 Call (DRAM261218C00055000)
option OPRA