Dark

DRAM20261218C80
DRAM Dec 18 2026 80.00 Call (DRAM261218C00080000)
option OPRA

EOD

Sep 4, 2026

2.60+78.082%(+1.14)1,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5700	2.8700	1.5700	2.6000	+78.082%	1,007	20,800	0.000%
2026-09-03	1.3000	1.4600	1.1800	1.4600	-3.311%	289	20,800	+78.082%
2026-09-02	1.4400	1.5100	1.4300	1.5100	+14.394%	66	20,879	+72.185%
2026-09-01	1.6100	1.7800	1.1600	1.3200	-27.473%	6,113	20,637	+96.970%
2026-08-31	1.9500	1.9800	1.6300	1.8200	-4.211%	141	14,893	+42.857%
2026-08-28	2.2500	2.3700	1.9000	1.9000	-15.556%	89	14,909	+36.842%
2026-08-27	2.9300	2.9300	2.2000	2.2500	-13.793%	88	14,908	+15.556%
2026-08-26	2.8000	2.8000	2.4800	2.6100	-5.091%	37	14,887	-0.383%
2026-08-25	2.7600	2.8000	2.6000	2.7500	+11.336%	77	14,894	-5.455%
2026-08-24	2.7100	2.7100	2.2000	2.4700	-26.269%	113	14,912	+5.263%
2026-08-21	3.5500	3.5600	3.3500	3.3500	-3.179%	31	14,916	-22.388%
2026-08-20	3.2500	3.5500	3.2000	3.4600	+17.288%	97	14,899	-24.855%
2026-08-19	3.2000	3.2000	2.8000	2.9500	-7.813%	210	14,903	-11.864%
2026-08-18	3.4500	3.5000	2.9900	3.2000	-27.273%	239	14,904	-18.750%
2026-08-17	4.2300	5.0500	4.2300	4.4000	+25.714%	1,315	15,044	-40.909%
2026-08-14	3.7500	4.0500	3.3500	3.5000	-1.408%	139	13,819	-25.714%
2026-08-13	2.8800	3.9600	2.8800	3.5500	+18.333%	996	13,801	-26.761%
2026-08-12	3.5500	3.5500	2.7500	3.0000	+42.857%	434	13,397	-13.333%
2026-08-11	2.2500	2.2500	2.0000	2.1000	+5.000%	583	13,207	+23.810%
2026-08-10	2.2900	2.4000	1.9700	2.0000	-22.179%	246	13,293	+30.000%
2026-08-07	3.2500	3.2500	2.3000	2.5700	-20.923%	446	13,268	+1.167%
2026-08-06	3.2500	4.0000	3.1000	3.2500	-27.455%	10,493	13,524	-20.000%
2026-08-05	4.7100	5.0000	4.4800	4.4800	-14.667%	1,442	4,165	-41.964%
2026-08-04	4.5500	5.2900	4.3500	5.2500	+34.615%	443	3,356	-50.476%
2026-08-03	3.4000	4.0000	3.4000	3.9000	-2.500%	111	3,336	-33.333%
2026-07-31	5.6300	5.8300	4.0000	4.0000	-15.789%	156	3,317	-35.000%
2026-07-30	3.7000	4.7800	3.7000	4.7500	+41.791%	762	3,343	-45.263%
2026-07-29	3.9500	3.9500	2.8200	3.3500	-8.967%	180	3,232	-22.388%
2026-07-28	4.2000	4.2000	3.2500	3.6800	-26.400%	363	3,329	-29.348%
2026-07-27	5.3100	5.3100	4.5600	5.0000	-12.281%	142	3,277	-48.000%
2026-07-24	6.4000	6.4000	5.5000	5.7000	-27.203%	249	3,293	-54.386%
2026-07-23	7.5000	8.2000	7.4500	7.8300	+3.709%	82	3,267	-66.794%
2026-07-22	6.9900	7.8400	6.9900	7.5500	-4.430%	61	3,267	-65.563%
2026-07-21	7.0000	8.0000	6.6500	7.9000	+37.391%	522	3,368	-67.089%
2026-07-20	6.0000	6.3000	5.6600	5.7500	-5.738%	526	3,243	-54.783%
2026-07-17	4.4500	6.5500	4.2500	6.1000	+15.094%	728	3,494	-57.377%
2026-07-16	6.1300	6.1600	5.2000	5.3000	-25.352%	886	3,585	-50.943%
2026-07-15	7.9500	8.0000	6.2500	7.1000	-18.014%	527	3,475	-63.380%
2026-07-14	9.3000	9.3000	8.0000	8.6600	+13.203%	189	3,246	-69.977%
2026-07-13	8.1600	8.2200	7.3800	7.6500	-26.087%	729	3,178	-66.013%
2026-07-10	10.0300	10.9000	9.6000	10.3500	-5.909%	116	2,631	-74.879%
2026-07-09	11.2000	12.0000	11.0000	11.0000	+12.360%	196	2,647	-76.364%
2026-07-08	9.5400	9.8500	8.6400	9.7900	+5.838%	112	2,644	-73.442%
2026-07-07	9.4800	9.8000	8.6000	9.2500	-20.121%	225	3,159	-71.892%
2026-07-06	11.7800	12.1500	11.0000	11.5800	+16.970%	779	3,163	-77.547%
2026-07-02	12.4000	12.4000	8.8000	9.9000	-19.512%	525	2,479	-73.737%
2026-07-01	13.5000	14.0000	12.3000	12.3000	-26.126%	675	2,479	-78.862%
2026-06-30	16.1000	16.7700	15.8300	16.6500	+6.390%	177	2,299	-84.384%
2026-06-29	15.0000	15.6500	12.8000	15.6500	-2.188%	507	2,318	-83.387%
2026-06-26	16.2600	17.8400	16.0000	16.0000	-14.667%	199	2,325	-83.750%
2026-06-25	20.2000	20.7000	17.0000	18.7500	+27.551%	556	2,213	-86.133%
2026-06-24	15.6000	16.0000	13.3500	14.7000	+1.379%	264	2,052	-82.313%
2026-06-23	13.9600	16.8000	13.9600	14.5000	-31.214%	380	2,093	-82.069%
2026-06-22	20.5000	21.1500	19.7900	21.0800	+15.317%	174	1,894	-87.666%
2026-06-18	16.3500	18.5000	16.3000	18.2800	+30.571%	551	1,846	-85.777%
2026-06-17	14.1200	14.6800	13.5000	14.0000	+11.554%	244	1,846	-81.429%
2026-06-16	14.8000	15.0100	12.3500	12.5500	-10.676%	253	1,846	-79.283%
2026-06-15	14.2000	14.7000	13.2000	14.0500	+25.446%	339	1,707	-81.495%
2026-06-12	10.8000	12.0700	10.8000	11.2000	-1.408%	41	1,752	-76.786%
2026-06-11	9.7500	12.0000	8.8500	11.3600	+34.917%	116	1,752	-77.113%
2026-06-10	8.2500	9.8000	8.2500	8.4200	-6.444%	552	1,848	-69.121%
2026-06-09	10.5000	11.1000	7.8000	9.0000	-4.255%	334	1,387	-71.111%
2026-06-08	9.5200	10.1000	9.3800	9.4000	+15.337%	738	1,305	-72.340%
2026-06-05	9.4600	9.6000	7.9500	8.1500	-34.327%	134	1,310	-68.098%
2026-06-04	11.0000	12.7500	10.8000	12.4100	-8.074%	149	1,341	-79.049%
2026-06-03	13.6500	13.9000	13.0700	13.5000	-2.878%	318	1,275	-80.741%
2026-06-02	13.1000	14.0000	12.9000	13.9000	+6.188%	142	1,018	-81.295%
2026-06-01	11.3300	13.1500	11.3300	13.0900	+24.667%	24	905	-80.138%
2026-05-29	10.9500	10.9500	10.5000	10.5000	+2.941%	6	898	-75.238%
2026-05-28	10.0000	10.7000	9.6000	10.2000	+5.155%	706	894	-74.510%
2026-05-27	10.5500	11.2000	9.2000	9.7000	-2.218%	82	242	-73.196%
2026-05-26	7.9200	9.9200	7.9200	9.9200	+55.000%	84	231	-73.790%
2026-05-22	6.5300	6.8000	6.4000	6.4000	-3.030%	71	190	-59.375%
2026-05-21	6.1000	6.8000	6.1000	6.6000	+8.731%	90	170	-60.606%
2026-05-20	5.9400	6.3000	5.9400	6.0700	+14.528%	5	170	-57.166%
2026-05-19	5.2000	5.5000	5.0500	5.3000	0.000%	12	115	-50.943%
2026-05-18	5.9500	5.9500	5.3000	5.3000	-14.516%	64	115	-50.943%
2026-05-15	6.1000	7.1000	6.1000	6.2000	-15.646%	9	115	-58.065%
2026-05-14	8.3000	8.3000	7.3500	7.3500	-14.035%	9	117	-64.626%
2026-05-13	8.7000	9.0000	8.1000	8.5500	+14.765%	77	0	-69.591%
2026-05-12	8.0000	8.4000	6.6000	7.4500	0.000%	47	0	-65.101%

.dark-mode .VX2bg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VX2bg0{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218C80DRAM Dec 18 2026 80.00 Call (DRAM261218C00080000)option OPRA

DRAM20261218C80
DRAM Dec 18 2026 80.00 Call (DRAM261218C00080000)
option OPRA