Dark

DRAM20261218P45
DRAM Dec 18 2026 45.00 Put (DRAM261218P00045000)
option OPRA

EOD

Sep 4, 2026

2.00-7.407%(-0.16)851

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.0100	2.2000	1.7000	2.0000	-7.407%	851	7,182	0.000%
2026-09-03	2.3100	2.4600	2.1000	2.1600	-1.370%	694	7,182	-7.407%
2026-09-02	2.4500	2.4500	2.1900	2.1900	-13.095%	310	6,971	-8.676%
2026-09-01	2.4600	2.6000	2.1100	2.5200	+12.000%	708	7,204	-20.635%
2026-08-31	2.5100	2.5600	2.2000	2.2500	-17.279%	1,418	7,075	-11.111%
2026-08-28	2.8400	2.9500	2.6200	2.7200	-4.561%	130	6,726	-26.471%
2026-08-27	2.7400	3.0000	2.7400	2.8500	-6.557%	28	6,707	-29.825%
2026-08-26	3.1700	3.1700	3.0000	3.0500	-8.955%	6	6,713	-34.426%
2026-08-25	3.3400	3.4000	3.3400	3.3500	-12.987%	11	6,709	-40.299%
2026-08-24	3.7700	4.1500	3.7500	3.8500	+18.827%	75	6,706	-48.052%
2026-08-21	3.2500	3.3500	3.1500	3.2400	-4.142%	66	6,657	-38.272%
2026-08-20	3.5900	3.6000	3.3800	3.3800	-18.554%	50	6,686	-40.828%
2026-08-19	3.6000	4.1500	3.6000	4.1500	+3.491%	32	6,731	-51.807%
2026-08-18	3.5300	4.0100	3.5300	4.0100	+35.473%	123	6,747	-50.125%
2026-08-17	3.0300	3.0300	2.7500	2.9600	-16.620%	140	6,751	-32.432%
2026-08-14	3.5500	3.7000	3.4100	3.5500	-4.826%	85	6,781	-43.662%
2026-08-13	4.0000	4.0000	3.5000	3.7300	-10.120%	99	6,790	-46.381%
2026-08-12	4.2500	4.2500	4.0000	4.1500	-19.417%	87	6,780	-51.807%
2026-08-11	5.2500	5.3500	5.1500	5.1500	-8.036%	33	6,761	-61.165%
2026-08-10	5.9000	5.9000	5.4000	5.6000	-5.085%	155	6,774	-64.286%
2026-08-07	6.2500	6.5500	5.9000	5.9000	-7.087%	631	6,762	-66.102%
2026-08-06	7.1500	7.1500	6.1800	6.3500	+3.928%	31	6,251	-68.504%
2026-08-05	6.2000	6.2000	5.9500	6.1100	+0.825%	218	6,226	-67.267%
2026-08-04	6.1500	6.2300	5.8800	6.0600	-15.126%	61	6,015	-66.997%
2026-08-03	8.1500	8.1500	7.1000	7.1400	-3.514%	16	5,981	-71.989%
2026-07-31	6.6500	7.6100	6.6100	7.4000	-4.516%	2,070	5,975	-72.973%
2026-07-30	8.1500	8.1500	7.1000	7.7500	-18.163%	101	3,961	-74.194%
2026-07-29	8.8300	9.9200	8.2500	9.4700	+7.491%	120	3,991	-78.881%
2026-07-28	8.7000	9.3500	8.6000	8.8100	+17.154%	201	3,916	-77.299%
2026-07-27	7.7300	8.0200	7.5200	7.5200	+1.897%	192	3,795	-73.404%
2026-07-24	7.0000	7.5000	7.0000	7.3800	+13.889%	10	3,735	-72.900%
2026-07-23	6.4000	6.5500	6.3900	6.4800	+1.250%	4	3,729	-69.136%
2026-07-22	6.5700	6.5700	6.4000	6.4000	+3.393%	3	3,729	-68.750%
2026-07-21	6.4000	6.7000	6.1300	6.1900	-17.135%	85	3,730	-67.690%
2026-07-20	7.2100	7.5000	7.2100	7.4700	-2.987%	43	3,747	-73.226%
2026-07-17	8.5700	8.6000	7.1400	7.7000	-0.130%	49	3,708	-74.026%
2026-07-16	7.2000	7.7400	7.1100	7.7100	+21.609%	314	3,711	-74.060%
2026-07-15	5.7500	6.7100	5.7100	6.3400	+14.855%	106	3,704	-68.454%
2026-07-14	6.0000	6.1000	5.5200	5.5200	-19.416%	17	3,683	-63.768%
2026-07-13	6.3500	6.9200	6.2000	6.8500	+20.811%	366	3,695	-70.803%
2026-07-10	5.9000	6.0500	5.6700	5.6700	+5.000%	50	3,606	-64.727%
2026-07-09	5.3700	5.4700	5.2500	5.4000	-12.480%	24	3,563	-62.963%
2026-07-08	6.4500	6.5000	6.1700	6.1700	-4.341%	45	3,563	-67.585%
2026-07-07	6.4500	6.8400	6.3200	6.4500	+16.216%	1,018	3,551	-68.992%
2026-07-06	5.6600	5.6600	5.4400	5.5500	-15.525%	19	2,538	-63.964%
2026-07-02	6.1000	6.7000	6.0500	6.5700	+21.667%	46	2,503	-69.559%
2026-07-01	5.2000	5.4500	5.2000	5.4000	+16.129%	20	2,503	-62.963%
2026-06-30	4.7100	4.7100	4.6500	4.6500	-2.720%	6	2,488	-56.989%
2026-06-29	5.1300	5.4600	4.7700	4.7800	+1.702%	118	2,482	-58.159%
2026-06-26	4.9300	4.9300	4.3000	4.7000	+8.046%	28	2,530	-57.447%
2026-06-25	3.9500	4.5000	3.9500	4.3500	-20.475%	22	2,507	-54.023%
2026-06-24	5.1500	5.4700	5.1500	5.4700	+3.208%	36	2,518	-63.437%
2026-06-23	5.2000	5.3000	4.9000	5.3000	+44.022%	44	2,529	-62.264%
2026-06-22	3.4000	3.7000	3.3600	3.6800	+0.822%	23	2,509	-45.652%
2026-06-18	3.8500	3.8500	3.6300	3.6500	-8.978%	59	2,553	-45.205%
2026-06-17	4.0100	4.0100	4.0100	4.0100	-5.647%	3	2,553	-50.125%
2026-06-16	4.0500	4.2900	3.9700	4.2500	+3.406%	45	2,553	-52.941%
2026-06-15	4.4500	4.4500	3.9400	4.1100	-20.349%	65	2,550	-51.338%
2026-06-12	5.3000	5.3000	5.1600	5.1600	-3.731%	8	2,575	-61.240%
2026-06-11	6.0000	6.2200	5.3500	5.3600	-18.168%	27	2,569	-62.687%
2026-06-10	6.3500	6.5500	6.3500	6.5500	+0.769%	3	2,572	-69.466%
2026-06-09	5.5000	7.0500	5.5000	6.5000	+10.169%	16	2,571	-69.231%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-16.549%	2	2,565	-66.102%
2026-06-05	5.8800	7.0700	5.8500	7.0700	+53.696%	43	2,564	-71.711%
2026-06-04	5.0900	5.0900	4.5500	4.6000	+6.977%	191	2,549	-56.522%
2026-06-03	4.3300	4.3300	3.9000	4.3000	+2.625%	11	2,678	-53.488%
2026-06-02	4.5300	4.5300	4.1900	4.1900	-4.989%	314	2,695	-52.267%
2026-06-01	4.6000	4.6000	4.2000	4.4100	-13.529%	25	2,890	-54.649%
2026-05-29	5.0400	5.1000	4.9200	5.1000	-0.585%	26	2,895	-60.784%
2026-05-28	5.4400	5.4400	5.0400	5.1300	-5.351%	33	2,917	-61.014%
2026-05-27	5.4500	5.8000	5.4200	5.4200	-1.095%	14	2,911	-63.100%
2026-05-26	5.8800	5.9100	5.4800	5.4800	-21.714%	835	3,162	-63.504%
2026-05-22	7.2200	7.3000	7.0000	7.0000	-1.408%	17	3,298	-71.429%
2026-05-21	7.2000	7.2000	7.1000	7.1000	-8.974%	2	3,299	-71.831%
2026-05-20	7.9000	7.9000	7.5000	7.8000	-5.340%	5	3,299	-74.359%
2026-05-19	8.7000	9.0000	8.2000	8.2400	-0.121%	189	2,244	-75.728%
2026-05-18	7.4000	8.5500	7.2000	8.2500	+8.553%	1,126	2,244	-75.758%
2026-05-15	7.8000	7.8000	7.5000	7.6000	+8.571%	1,042	2,244	-73.684%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-6.542%	4	1,308	-71.429%
2026-05-13	8.0000	8.0000	7.4000	7.4900	-15.558%	25	1,386	-73.298%
2026-05-12	9.1600	9.3000	8.6000	8.8700	+13.572%	170	1,386	-77.452%
2026-05-11	8.0000	8.9000	7.6700	7.8100	-3.461%	2,550	1,386	-74.392%
2026-05-08	7.7500	8.0900	7.7500	8.0900	-9.911%	16	78	-75.278%
2026-05-07	8.5700	9.2000	8.5700	8.9800	+4.419%	10	62	-77.728%
2026-05-06	8.5000	8.8000	8.5000	8.6000	-6.011%	35	64	-76.744%
2026-05-05	9.7500	9.8600	9.1500	9.1500	-15.278%	29	29	-78.142%
2026-05-04	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-81.481%

.dark-mode .Psc4sW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Psc4sW{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P45DRAM Dec 18 2026 45.00 Put (DRAM261218P00045000)option OPRA

DRAM20261218P45
DRAM Dec 18 2026 45.00 Put (DRAM261218P00045000)
option OPRA