Dark

DRAM20261218P40
DRAM Dec 18 2026 40.00 Put (DRAM261218P00040000)
option OPRA

EOD

Sep 4, 2026

1.09-2.679%(-0.03)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.0200	1.1000	0.8700	1.0900	-2.679%	134	8,130	0.000%
2026-09-03	1.2700	1.2800	1.1200	1.1200	-6.667%	73	8,130	-2.679%
2026-09-02	1.2700	1.2900	1.2000	1.2000	-9.774%	37	8,126	-9.167%
2026-09-01	1.3000	1.4000	1.2000	1.3300	+13.675%	3,664	8,132	-18.045%
2026-08-31	1.3800	1.5200	1.1700	1.1700	-21.477%	60	4,913	-6.838%
2026-08-28	1.6000	1.6000	1.4900	1.4900	-10.241%	39	4,905	-26.846%
2026-08-27	1.7000	1.7000	1.6500	1.6600	-7.778%	5	4,907	-34.337%
2026-08-26	2.0000	2.0000	1.8000	1.8000	-7.692%	61	4,906	-39.444%
2026-08-25	1.9900	2.0400	1.9100	1.9500	-14.097%	45	4,953	-44.103%
2026-08-24	2.2500	2.4900	2.1900	2.2700	+17.617%	127	4,972	-51.982%
2026-08-21	1.9400	2.0000	1.9300	1.9300	-9.390%	55	4,896	-43.523%
2026-08-20	2.2700	2.2700	2.1300	2.1300	-15.476%	16	4,930	-48.826%
2026-08-19	2.4000	2.5200	2.4000	2.5200	+1.613%	38	4,940	-56.746%
2026-08-18	1.9400	2.5000	1.9400	2.4800	+38.547%	210	4,932	-56.048%
2026-08-17	1.8000	1.8000	1.6400	1.7900	-24.153%	87	4,934	-39.106%
2026-08-14	2.2100	2.3600	2.0500	2.3600	+4.425%	61	4,915	-53.814%
2026-08-13	2.5300	2.5500	2.1800	2.2600	-11.719%	147	4,927	-51.770%
2026-08-12	2.6400	2.7500	2.4000	2.5600	-20.743%	128	4,878	-57.422%
2026-08-11	3.5000	3.5000	3.2300	3.2300	-11.507%	1,596	5,282	-66.254%
2026-08-10	4.1000	4.2500	3.4700	3.6500	-8.750%	474	5,758	-70.137%
2026-08-07	4.2700	4.3500	3.8700	4.0000	-5.882%	495	5,437	-72.750%
2026-08-06	5.0000	5.0000	4.1000	4.2500	+6.250%	57	5,219	-74.353%
2026-08-05	4.6000	4.6000	3.9500	4.0000	-4.535%	43	5,196	-72.750%
2026-08-04	4.3500	4.4400	4.0700	4.1900	-13.608%	134	5,191	-73.986%
2026-08-03	5.7500	5.7500	4.8500	4.8500	-6.731%	96	5,198	-77.526%
2026-07-31	4.6000	5.4700	4.6000	5.2000	-0.952%	70	5,182	-79.038%
2026-07-30	6.2000	6.2000	5.2500	5.2500	-26.573%	291	5,154	-79.238%
2026-07-29	6.3500	7.1600	6.3000	7.1500	+12.598%	194	5,215	-84.755%
2026-07-28	6.3500	6.6600	6.2000	6.3500	+18.470%	212	5,106	-82.835%
2026-07-27	5.0000	5.7100	5.0000	5.3600	+1.901%	62	5,047	-79.664%
2026-07-24	4.8500	5.3200	4.8500	5.2600	+16.630%	62	5,018	-79.278%
2026-07-23	4.5600	4.9500	4.5100	4.5100	-1.096%	43	4,987	-75.831%
2026-07-22	4.8000	4.8000	4.5100	4.5600	+4.110%	31	4,987	-76.096%
2026-07-21	4.7000	4.7000	4.3100	4.3800	-18.889%	45	4,966	-75.114%
2026-07-20	5.0000	5.4000	5.0000	5.4000	-0.735%	1,423	4,981	-79.815%
2026-07-17	5.8000	6.2100	5.0000	5.4400	+1.682%	119	3,571	-79.963%
2026-07-16	5.0000	5.4800	4.8900	5.3500	+20.495%	374	3,601	-79.626%
2026-07-15	4.1000	4.8200	4.0500	4.4400	+13.555%	467	3,763	-75.450%
2026-07-14	4.2500	4.3000	3.9000	3.9100	-19.381%	58	3,534	-72.123%
2026-07-13	4.9500	4.9600	4.6500	4.8500	+18.293%	105	3,544	-77.526%
2026-07-10	4.3000	4.3000	4.0800	4.1000	+7.895%	31	3,468	-73.415%
2026-07-09	3.8700	3.9600	3.7800	3.8000	-11.628%	127	3,454	-71.316%
2026-07-08	4.7000	4.7700	4.3000	4.3000	-6.522%	101	3,527	-74.651%
2026-07-07	4.4000	4.9400	4.4000	4.6000	+19.171%	164	3,593	-76.304%
2026-07-06	4.1500	4.1500	3.7500	3.8600	-16.087%	73	3,450	-71.762%
2026-07-02	4.1000	4.8500	4.1000	4.6000	+18.863%	2,539	4,335	-76.304%
2026-07-01	3.8800	3.8800	3.7400	3.8700	+17.629%	57	4,335	-71.835%
2026-06-30	3.2200	3.2900	3.2200	3.2900	-0.303%	24	4,304	-66.869%
2026-06-29	3.6500	3.8000	3.3000	3.3000	-1.493%	2,226	4,287	-66.970%
2026-06-26	3.3000	3.3500	3.3000	3.3500	+8.414%	2	2,581	-67.463%
2026-06-25	3.0000	3.1700	3.0000	3.0900	-17.600%	62	2,585	-64.725%
2026-06-24	3.7500	3.9000	3.6000	3.7500	-2.597%	21	2,596	-70.933%
2026-06-23	3.5400	3.8500	3.5400	3.8500	+48.649%	143	2,607	-71.688%
2026-06-22	2.4200	2.5900	2.4200	2.5900	+0.388%	29	2,608	-57.915%
2026-06-18	2.6800	2.6800	2.5500	2.5800	-8.511%	31	2,637	-57.752%
2026-06-17	2.8000	2.8200	2.7000	2.8200	-8.442%	12	2,637	-61.348%
2026-06-16	2.7700	3.0800	2.7000	3.0800	+6.207%	17	2,637	-64.610%
2026-06-15	3.2000	3.2000	2.7600	2.9000	-21.622%	20	2,639	-62.414%
2026-06-12	4.0100	4.0100	3.7000	3.7000	-2.116%	7	2,644	-70.541%
2026-06-11	4.3500	4.4000	3.7700	3.7800	-16.923%	875	2,641	-71.164%
2026-06-10	4.4900	4.5700	4.3500	4.5500	-9.000%	84	2,565	-76.044%
2026-06-09	4.7000	5.0000	4.4500	5.0000	+25.000%	11	2,544	-78.200%
2026-06-08	4.2500	4.2800	4.0000	4.0000	-20.792%	32	2,550	-72.750%
2026-06-05	4.1800	5.0800	3.8000	5.0500	+57.813%	91	2,526	-78.416%
2026-06-04	3.3600	3.5100	3.2000	3.2000	+16.364%	84	2,520	-65.938%
2026-06-03	2.7100	2.9000	2.7100	2.7500	+1.103%	114	2,450	-60.364%
2026-06-02	2.9000	3.0500	2.7200	2.7200	-2.857%	6	2,428	-59.926%
2026-06-01	2.9900	3.0000	2.8000	2.8000	-17.647%	215	2,427	-61.071%
2026-05-29	3.3800	3.4000	3.2900	3.4000	-2.857%	176	2,305	-67.941%
2026-05-28	3.6700	3.7000	3.3800	3.5000	-5.660%	15	2,312	-68.857%
2026-05-27	3.7800	3.9000	3.7100	3.7100	+0.270%	23	2,314	-70.620%
2026-05-26	4.0000	4.1000	3.7000	3.7000	-24.490%	139	2,312	-70.541%
2026-05-22	4.8000	4.9000	4.8000	4.9000	+3.158%	11	2,265	-77.755%
2026-05-21	5.0000	5.0000	4.6600	4.7500	-9.351%	25	2,274	-77.053%
2026-05-20	5.5000	5.5000	5.2400	5.2400	-4.727%	15	2,274	-79.198%
2026-05-19	5.8500	6.2500	5.5000	5.5000	-1.786%	25	2,252	-80.182%
2026-05-18	5.0500	5.7000	5.0000	5.6000	+8.738%	40	2,252	-80.536%
2026-05-15	5.1500	5.3000	5.0000	5.1500	+12.939%	32	2,252	-78.835%
2026-05-14	4.6000	4.6600	4.5000	4.5600	-9.703%	29	2,245	-76.096%
2026-05-13	5.5000	5.5000	5.0000	5.0500	-17.618%	117	2,006	-78.416%
2026-05-12	6.2000	6.6100	6.0000	6.1300	+13.100%	312	2,006	-82.219%
2026-05-11	5.5000	6.3100	5.1700	5.4200	-2.518%	938	2,006	-79.889%
2026-05-08	5.7000	5.8000	5.4500	5.5600	-12.989%	531	1,547	-80.396%
2026-05-07	5.9500	6.5000	5.9500	6.3900	+5.446%	36	1,212	-82.942%
2026-05-06	6.2000	6.4000	5.9200	6.0600	-8.182%	643	1,197	-82.013%
2026-05-05	7.3000	7.3000	6.4000	6.6000	-16.031%	100	662	-83.485%
2026-05-04	7.6500	8.0000	7.2600	7.8600	-2.963%	46	570	-86.132%
2026-05-01	8.8000	8.8000	8.1000	8.1000	-8.989%	534	18	-86.543%
2026-04-30	9.1800	9.1800	8.9000	8.9000	-11.000%	5	18	-87.753%
2026-04-28	10.0000	10.0000	10.0000	10.0000	+3.093%	1	13	-89.100%
2026-04-27	9.7000	9.7000	9.7000	9.7000	-3.960%	1	13	-88.763%
2026-04-24	10.1000	10.1000	10.0000	10.1000	-5.607%	6	12	-89.208%
2026-04-23	10.1000	10.7000	10.1000	10.7000	0.000%	3	9	-89.813%
2026-04-17	10.7000	10.7000	10.7000	10.7000	-2.727%	3	10	-89.813%
2026-04-16	11.8000	11.8000	11.0000	11.0000	0.000%	7	0	-90.091%

.dark-mode .D8mB6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8mB6x{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P40DRAM Dec 18 2026 40.00 Put (DRAM261218P00040000)option OPRA

DRAM20261218P40
DRAM Dec 18 2026 40.00 Put (DRAM261218P00040000)
option OPRA