Dark

DRAM20261218P26
DRAM Dec 18 2026 26.00 Put (DRAM261218P00026000)
option OPRA

EOD

Sep 4, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	2	696	0.000%
2026-09-03	0.1400	0.1400	0.1000	0.1000	-33.333%	12	696	-20.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+25.000%	46	750	-46.667%
2026-08-31	0.1700	0.1700	0.1200	0.1200	-33.333%	14	754	-33.333%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-35.714%	2	754	-55.556%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-20.000%	2	758	-71.429%
2026-08-24	0.3500	0.3500	0.3500	0.3500	+34.615%	1	758	-77.143%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-31.579%	2	758	-69.231%
2026-08-19	0.4000	0.4000	0.3800	0.3800	+2.703%	380	988	-78.947%
2026-08-18	0.3400	0.3700	0.3400	0.3700	+23.333%	28	993	-78.378%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-9.091%	2	973	-73.333%
2026-08-14	0.3700	0.3700	0.3300	0.3300	-15.385%	7	974	-75.758%
2026-08-13	0.3900	0.3900	0.3900	0.3900	-7.143%	1	974	-79.487%
2026-08-12	0.4200	0.4500	0.3900	0.4200	-20.755%	46	997	-80.952%
2026-08-11	0.6100	0.6100	0.5300	0.5300	-8.621%	8	1,003	-84.906%
2026-08-10	0.6400	0.6400	0.5800	0.5800	-22.667%	24	1,003	-86.207%
2026-08-07	0.9100	0.9100	0.7500	0.7500	-18.478%	10	998	-89.333%
2026-08-06	1.1800	1.1800	0.9000	0.9200	-5.155%	8	1,002	-91.304%
2026-08-05	0.9600	0.9700	0.9600	0.9700	-1.020%	3	999	-91.753%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-18.333%	1	1,000	-91.837%
2026-08-03	1.2400	1.2400	1.2000	1.2000	-17.808%	2	1,000	-93.333%
2026-07-30	1.4700	1.4700	1.4600	1.4600	-23.158%	4	999	-94.521%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+12.426%	1	997	-95.789%
2026-07-28	1.7200	1.7200	1.6900	1.6900	+18.182%	14	997	-95.266%
2026-07-27	1.4300	1.4300	1.4300	1.4300	+2.143%	2	985	-94.406%
2026-07-24	1.1800	1.4000	1.1800	1.4000	+13.821%	11	983	-94.286%
2026-07-22	1.2600	1.2600	1.2300	1.2300	-10.219%	13	973	-93.496%
2026-07-17	1.6000	1.6200	1.3300	1.3700	-5.517%	32	960	-94.161%
2026-07-16	1.4500	1.4500	1.4500	1.4500	+26.087%	1	954	-94.483%
2026-07-15	1.0100	1.1500	1.0100	1.1500	+7.477%	48	953	-93.043%
2026-07-14	1.0700	1.0700	1.0700	1.0700	-21.898%	4	910	-92.523%
2026-07-13	1.3400	1.3700	1.2700	1.3700	+18.103%	10	906	-94.161%
2026-07-10	1.1600	1.2000	1.1500	1.1600	+16.000%	21	903	-93.103%
2026-07-09	1.1000	1.1000	1.0000	1.0000	-25.926%	56	886	-92.000%
2026-07-07	1.3500	1.3800	1.3500	1.3500	+3.846%	60	913	-94.074%
2026-07-02	1.2500	1.3000	1.2500	1.3000	+10.169%	2	882	-93.846%
2026-07-01	1.1800	1.1800	1.1800	1.1800	+21.649%	2	882	-93.220%
2026-06-30	1.0100	1.0100	0.9700	0.9700	-6.731%	8	880	-91.753%
2026-06-29	1.1500	1.1500	1.0400	1.0400	+8.333%	6	877	-92.308%
2026-06-25	0.8600	0.9800	0.8600	0.9600	-11.927%	8	873	-91.667%
2026-06-24	1.0900	1.0900	1.0900	1.0900	+1.869%	1	865	-92.661%
2026-06-23	1.0400	1.0700	0.9900	1.0700	+55.072%	4	865	-92.523%
2026-06-17	0.7200	0.7200	0.6900	0.6900	-6.757%	6	868	-88.406%
2026-06-16	0.7100	0.7400	0.7100	0.7400	-5.128%	3	868	-89.189%
2026-06-15	0.8300	0.8300	0.7800	0.7800	-29.730%	33	869	-89.744%
2026-06-12	1.1100	1.1100	1.1100	1.1100	+0.909%	1	869	-92.793%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-1.786%	2	868	-92.727%
2026-06-10	0.9400	1.1200	0.9400	1.1200	-6.667%	17	868	-92.857%
2026-06-09	0.9300	1.2000	0.9300	1.2000	+4.348%	21	858	-93.333%
2026-06-05	0.9500	1.1500	0.9500	1.1500	+43.750%	7	858	-93.043%
2026-06-04	0.7700	0.8000	0.7700	0.8000	+23.077%	9	875	-90.000%
2026-06-03	0.6400	0.6500	0.6300	0.6500	+12.069%	3	856	-87.692%
2026-06-02	0.6200	0.6200	0.5800	0.5800	-3.333%	5	858	-86.207%
2026-06-01	0.6500	0.6600	0.5800	0.6000	-20.000%	53	859	-86.667%
2026-05-29	0.7500	0.7500	0.7300	0.7500	-2.597%	11	878	-89.333%
2026-05-28	0.8000	0.8000	0.7500	0.7700	-3.750%	30	887	-89.610%
2026-05-27	0.8500	0.8700	0.8000	0.8000	0.000%	82	910	-90.000%
2026-05-26	0.9000	0.9000	0.8000	0.8000	-23.810%	200	966	-90.000%
2026-05-22	1.0200	1.0500	0.9500	1.0500	0.000%	62	1,111	-92.381%
2026-05-21	0.9000	1.0500	0.9000	1.0500	0.000%	113	1,116	-92.381%
2026-05-20	1.0500	1.1000	1.0000	1.0500	-5.405%	32	1,116	-92.381%
2026-05-19	1.1500	1.2500	1.1000	1.1100	+1.835%	26	1,135	-92.793%
2026-05-18	0.9200	1.1000	0.9000	1.0900	+14.737%	91	1,135	-92.661%
2026-05-15	1.0000	1.0500	0.9500	0.9500	+23.377%	50	1,135	-91.579%
2026-05-14	1.0000	1.0000	0.7500	0.7700	-23.000%	129	1,197	-89.610%
2026-05-13	1.0000	1.1500	1.0000	1.0000	-27.536%	171	1,222	-92.000%
2026-05-12	1.4000	1.4000	1.3000	1.3800	+15.000%	211	1,222	-94.203%
2026-05-11	1.4000	1.6000	1.2000	1.2000	-3.226%	56	1,222	-93.333%
2026-05-08	1.3000	1.3000	1.2400	1.2400	-17.333%	191	1,262	-93.548%
2026-05-07	1.4500	1.5000	1.3500	1.5000	+7.143%	131	1,141	-94.667%
2026-05-06	1.5000	1.5000	1.3400	1.4000	-11.950%	552	1,012	-94.286%
2026-05-05	1.8600	1.8600	1.5900	1.5900	-26.047%	42	514	-94.969%
2026-05-04	2.1000	2.1500	2.1000	2.1500	-12.245%	11	476	-96.279%
2026-05-01	2.4500	2.4500	2.4500	2.4500	-12.500%	1	465	-96.735%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-9.677%	2	465	-97.143%
2026-04-24	3.3000	3.3000	3.0000	3.1000	0.000%	83	467	-97.419%
2026-04-23	3.3100	3.3100	3.1000	3.1000	+14.815%	3	386	-97.419%
2026-04-21	3.5900	3.5900	2.7000	2.7000	-27.027%	150	233	-97.037%
2026-04-20	3.3600	3.7000	3.3000	3.7000	+4.520%	131	233	-97.838%
2026-04-17	3.0000	3.5400	3.0000	3.5400	-1.939%	52	102	-97.740%
2026-04-16	3.6100	3.6100	3.6100	3.6100	0.000%	50	0	-97.784%

.dark-mode .stJbZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stJbZY{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P26DRAM Dec 18 2026 26.00 Put (DRAM261218P00026000)option OPRA

DRAM20261218P26
DRAM Dec 18 2026 26.00 Put (DRAM261218P00026000)
option OPRA