Dark

DRAM20261218P30
DRAM Dec 18 2026 30.00 Put (DRAM261218P00030000)
option OPRA

EOD

Sep 4, 2026

0.3600+50.000%(+0.1200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2100	0.3600	0.1600	0.3600	+50.000%	19	7,310	0.000%
2026-09-03	0.2900	0.2900	0.2400	0.2400	-7.692%	111	7,310	+50.000%
2026-09-02	0.3000	0.3200	0.2600	0.2600	-10.345%	2,133	7,306	+38.462%
2026-09-01	0.2900	0.2900	0.2600	0.2900	+16.000%	1,625	5,339	+24.138%
2026-08-31	0.3500	0.3500	0.2500	0.2500	-35.897%	44	3,991	+44.000%
2026-08-28	0.4300	0.4300	0.3900	0.3900	-2.500%	12	3,991	-7.692%
2026-08-27	0.5300	0.5300	0.4000	0.4000	-11.111%	24	3,990	-10.000%
2026-08-26	0.5000	0.5200	0.4500	0.4500	-10.000%	65	3,989	-20.000%
2026-08-25	0.5500	0.5500	0.4900	0.5000	-18.033%	6	3,971	-28.000%
2026-08-24	0.6700	0.6700	0.6000	0.6100	+12.963%	36	3,972	-40.984%
2026-08-21	0.5300	0.5400	0.4900	0.5400	-10.000%	145	3,982	-33.333%
2026-08-20	0.6200	0.6200	0.5900	0.6000	-14.286%	36	3,942	-40.000%
2026-08-19	0.6700	0.7000	0.6700	0.7000	-5.405%	42	3,936	-48.571%
2026-08-18	0.6900	0.7400	0.6300	0.7400	+42.308%	44	3,935	-51.351%
2026-08-17	0.5000	0.5200	0.4400	0.5200	-18.750%	66	3,934	-30.769%
2026-08-14	0.6400	0.6500	0.6100	0.6400	-4.478%	46	3,932	-43.750%
2026-08-13	0.8000	0.8100	0.6400	0.6700	-10.667%	96	3,938	-46.269%
2026-08-12	0.9000	0.9000	0.7300	0.7500	-25.000%	90	3,928	-52.000%
2026-08-11	1.0200	1.0200	1.0000	1.0000	-13.043%	48	3,933	-64.000%
2026-08-10	1.3900	1.3900	1.0600	1.1500	-11.538%	216	3,932	-68.696%
2026-08-07	1.5300	1.6100	1.3000	1.3000	-13.333%	99	3,899	-72.308%
2026-08-06	1.5700	1.6000	1.4900	1.5000	-3.226%	11	3,868	-76.000%
2026-08-05	1.6400	1.6500	1.4800	1.5500	-1.899%	48	3,868	-76.774%
2026-08-04	1.6700	1.6700	1.5100	1.5800	-16.402%	70	3,865	-77.215%
2026-08-03	2.3000	2.3000	1.8800	1.8900	-6.436%	142	3,898	-80.952%
2026-07-31	1.9400	2.1200	1.9400	2.0200	-12.174%	133	3,849	-82.178%
2026-07-30	2.9300	2.9300	1.9900	2.3000	-12.548%	292	3,745	-84.348%
2026-07-29	2.7000	3.0000	2.5000	2.6300	+1.154%	62	3,739	-86.312%
2026-07-28	2.5600	2.8000	2.5000	2.6000	+16.071%	166	3,719	-86.154%
2026-07-27	2.0000	2.2600	2.0000	2.2400	+4.673%	76	3,621	-83.929%
2026-07-24	2.1000	2.1400	2.0000	2.1400	+18.889%	13	3,550	-83.178%
2026-07-23	1.8500	1.8500	1.8000	1.8000	-3.743%	8	3,548	-80.000%
2026-07-22	2.0000	2.0000	1.8700	1.8700	+2.747%	3	3,548	-80.749%
2026-07-21	1.8800	1.9000	1.7800	1.8200	-19.111%	98	3,662	-80.220%
2026-07-20	2.1000	2.2500	2.1000	2.2500	0.000%	14	3,670	-84.000%
2026-07-17	2.6300	2.6300	2.0500	2.2500	+1.351%	291	3,671	-84.000%
2026-07-16	2.0600	2.2500	1.9800	2.2200	+24.719%	55	3,588	-83.784%
2026-07-15	1.6600	1.9000	1.6600	1.7800	+11.950%	87	3,567	-79.775%
2026-07-14	1.7500	1.8000	1.5700	1.5900	-22.439%	142	3,522	-77.358%
2026-07-13	2.0500	2.1100	1.8800	2.0500	+20.588%	144	3,412	-82.439%
2026-07-10	1.7400	1.7400	1.6900	1.7000	+3.659%	22	3,369	-78.824%
2026-07-09	1.6600	1.7000	1.5900	1.6400	-15.026%	75	3,374	-78.049%
2026-07-08	2.0300	2.0500	1.8800	1.9300	+0.521%	245	3,427	-81.347%
2026-07-07	2.0000	2.1000	1.9200	1.9200	+11.628%	40	3,293	-81.250%
2026-07-06	1.7000	1.7200	1.6000	1.7200	-14.428%	67	3,283	-79.070%
2026-07-02	1.7300	2.1100	1.6800	2.0100	+21.818%	249	3,186	-82.090%
2026-07-01	1.7000	1.7000	1.5700	1.6500	+17.857%	104	3,186	-78.182%
2026-06-30	1.4500	1.4700	1.4000	1.4000	-7.895%	47	3,182	-74.286%
2026-06-29	1.5500	1.7200	1.5000	1.5200	-0.654%	146	3,190	-76.316%
2026-06-26	1.5800	1.5800	1.5200	1.5300	+13.333%	5	3,136	-76.471%
2026-06-25	1.3200	1.4000	1.3200	1.3500	-15.625%	10	3,136	-73.333%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-3.614%	1	3,135	-77.500%
2026-06-23	1.5000	1.6800	1.5000	1.6600	+49.550%	39	3,146	-78.313%
2026-06-22	1.1600	1.1600	1.1100	1.1100	+0.909%	2	3,135	-67.568%
2026-06-17	1.0600	1.1000	1.0400	1.1000	+1.852%	12	3,137	-67.273%
2026-06-16	1.1000	1.1000	1.0800	1.0800	-1.818%	18	3,137	-66.667%
2026-06-15	1.2900	1.2900	1.0500	1.1000	-26.667%	77	3,139	-67.273%
2026-06-12	1.5000	1.5400	1.4600	1.5000	-11.243%	5	3,151	-76.000%
2026-06-10	1.6900	1.6900	1.6900	1.6900	-10.106%	2	3,148	-78.698%
2026-06-09	1.5000	1.8800	1.4500	1.8800	+21.290%	173	3,260	-80.851%
2026-06-08	1.7000	1.7000	1.4400	1.5500	-22.500%	237	3,134	-76.774%
2026-06-05	1.4600	2.0000	1.4500	2.0000	+69.492%	60	3,049	-82.000%
2026-06-04	1.2600	1.2600	0.9800	1.1800	+29.670%	19	3,043	-69.492%
2026-06-03	1.0100	1.0700	0.9100	0.9100	-9.901%	31	3,036	-60.440%
2026-06-02	1.0000	1.1800	1.0000	1.0100	+4.124%	11	3,037	-64.356%
2026-06-01	1.1000	1.1500	0.9700	0.9700	-15.652%	1,019	3,034	-62.887%
2026-05-29	1.2000	1.2000	1.1200	1.1500	-10.156%	14	2,191	-68.696%
2026-05-28	1.2400	1.2800	1.2400	1.2800	-5.185%	29	2,185	-71.875%
2026-05-27	1.3500	1.3900	1.2500	1.3500	-1.460%	19	2,163	-73.333%
2026-05-26	1.4500	1.4500	1.1500	1.3700	-14.375%	28	2,151	-73.723%
2026-05-22	2.0000	2.0000	1.6000	1.6000	-3.030%	15	2,157	-77.500%
2026-05-21	1.6500	1.6500	1.6500	1.6500	-13.158%	1	2,156	-78.182%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-15.179%	2	2,156	-81.053%
2026-05-19	2.3000	2.3000	2.1500	2.2400	+21.081%	7	2,153	-83.929%
2026-05-18	1.8500	1.9800	1.8500	1.8500	+5.714%	6	2,153	-80.541%
2026-05-15	1.7000	1.8500	1.7000	1.7500	+19.048%	42	2,153	-79.429%
2026-05-14	1.6000	1.6000	1.3400	1.4700	-14.035%	126	2,136	-75.510%
2026-05-13	2.0000	2.0000	1.7100	1.7100	-24.670%	10	2,098	-78.947%
2026-05-12	2.3000	2.4000	2.2000	2.2700	+12.935%	59	2,098	-84.141%
2026-05-11	2.2500	2.3500	2.0100	2.0100	-8.636%	32	2,098	-82.090%
2026-05-08	2.2500	2.2500	2.0700	2.2000	-12.000%	16	2,076	-83.636%
2026-05-07	2.5000	2.5000	2.2500	2.5000	+5.932%	22	2,066	-85.600%
2026-05-06	2.3000	2.5000	2.2000	2.3600	-16.014%	51	2,050	-84.746%
2026-05-05	2.7500	2.8500	2.7500	2.8100	-16.369%	15	2,005	-87.189%
2026-05-04	3.3200	3.4000	3.1000	3.3600	-4.000%	29	1,996	-89.286%
2026-05-01	3.7200	3.7200	3.5000	3.5000	-16.667%	1,900	86	-89.714%
2026-04-30	4.2000	4.2000	4.2000	4.2000	-4.545%	2	86	-91.429%
2026-04-29	4.3600	4.4000	4.2700	4.4000	-8.142%	62	84	-91.818%
2026-04-28	4.9700	4.9700	4.7900	4.7900	-2.245%	11	22	-92.484%
2026-04-23	4.9000	4.9000	4.9000	4.9000	+2.510%	1	12	-92.653%
2026-04-22	4.7800	4.7800	4.7800	4.7800	-4.591%	1	11	-92.469%
2026-04-21	5.2500	5.2500	5.0100	5.0100	-3.839%	11	1	-92.814%
2026-04-16	5.2100	5.2100	5.2100	5.2100	0.000%	1	1	-93.090%

.dark-mode .BPg4VB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPg4VB{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P30DRAM Dec 18 2026 30.00 Put (DRAM261218P00030000)option OPRA

DRAM20261218P30
DRAM Dec 18 2026 30.00 Put (DRAM261218P00030000)
option OPRA