Dark

DRAM20261218P50
DRAM Dec 18 2026 50.00 Put (DRAM261218P00050000)
option OPRA

EOD

Sep 4, 2026

3.36-11.579%(-0.44)646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.5000	3.6000	3.0200	3.3600	-11.579%	646	19,427	0.000%
2026-09-03	4.1300	4.3500	3.7500	3.8000	0.000%	45	19,427	-11.579%
2026-09-02	4.0000	4.1500	3.8000	3.8000	-10.588%	46	19,435	-11.579%
2026-09-01	4.1200	4.3000	3.8000	4.2500	+11.842%	85	19,426	-20.941%
2026-08-31	4.2500	4.4000	3.8000	3.8000	-13.043%	97	19,402	-11.579%
2026-08-28	4.7300	4.7400	4.3500	4.3700	-8.000%	122	19,396	-23.112%
2026-08-27	4.4500	4.8000	4.4500	4.7500	-3.061%	2,567	19,393	-29.263%
2026-08-26	5.1500	5.1500	4.8000	4.9000	-5.769%	258	17,108	-31.429%
2026-08-25	5.2500	5.3900	5.1700	5.2000	-11.715%	102	17,148	-35.385%
2026-08-24	5.5000	6.3500	5.5000	5.8900	+18.990%	161	17,096	-42.954%
2026-08-21	4.9900	5.1000	4.9400	4.9500	-7.993%	43	17,053	-32.121%
2026-08-20	5.6200	5.6500	5.3200	5.3800	-10.333%	120	17,056	-37.546%
2026-08-19	5.5000	6.3000	5.5000	6.0000	-0.990%	92	17,088	-44.000%
2026-08-18	5.4000	6.1500	5.3200	6.0600	+33.187%	174	17,109	-44.554%
2026-08-17	4.6000	4.7000	4.3000	4.5500	-14.634%	117	17,052	-26.154%
2026-08-14	5.3000	5.6000	5.1000	5.3300	-3.964%	1,529	17,040	-36.961%
2026-08-13	6.3000	6.3000	5.3000	5.5500	-11.200%	117	17,225	-39.459%
2026-08-12	6.3500	6.4000	6.0900	6.2500	-16.778%	703	17,255	-46.240%
2026-08-11	7.6000	7.8000	7.5100	7.5100	-7.284%	43	17,584	-55.260%
2026-08-10	8.5000	8.5000	7.9500	8.1000	-4.706%	358	17,559	-58.519%
2026-08-07	8.7500	9.1800	8.4000	8.5000	-3.737%	937	17,435	-60.471%
2026-08-06	9.9200	9.9200	8.4000	8.8300	+5.119%	281	17,767	-61.948%
2026-08-05	8.7000	8.7000	8.0000	8.4000	-0.356%	5,117	17,971	-60.000%
2026-08-04	8.7100	8.7100	8.2500	8.4300	-11.728%	1,723	12,889	-60.142%
2026-08-03	11.1900	11.2000	9.5500	9.5500	-6.829%	173	14,335	-64.817%
2026-07-31	9.0000	10.4700	8.9400	10.2500	+2.193%	4,481	14,343	-67.220%
2026-07-30	10.8000	10.9500	10.0300	10.0300	-20.397%	93	13,213	-66.500%
2026-07-29	12.0000	13.0800	11.7400	12.6000	+7.969%	873	13,265	-73.333%
2026-07-28	11.6800	12.4000	11.4500	11.6700	+15.545%	113	13,463	-71.208%
2026-07-27	9.3000	11.0000	9.3000	10.1000	+1.304%	96	13,435	-66.733%
2026-07-24	9.5000	10.2000	9.3000	9.9700	+16.608%	894	13,393	-66.299%
2026-07-23	8.7200	8.7500	8.5500	8.5500	-1.724%	17	12,595	-60.702%
2026-07-22	9.1500	9.1500	8.6900	8.7000	+3.819%	14	12,595	-61.379%
2026-07-21	8.8000	8.8700	8.3000	8.3800	-14.051%	117	12,590	-59.905%
2026-07-20	9.4300	9.9300	9.4300	9.7500	-2.695%	615	12,688	-65.538%
2026-07-17	11.2100	11.7000	9.5500	10.0200	-2.718%	76	12,183	-66.467%
2026-07-16	9.3000	10.4000	9.3000	10.3000	+19.075%	141	12,160	-67.379%
2026-07-15	7.9200	9.2000	7.9000	8.6500	+13.816%	917	10,843	-61.156%
2026-07-14	8.1400	8.3300	7.5000	7.6000	-17.391%	4,600	11,518	-55.789%
2026-07-13	9.1600	9.2800	8.8000	9.2000	+20.261%	705	7,018	-63.478%
2026-07-10	8.1000	8.1000	7.6500	7.6500	+2.000%	526	6,507	-56.078%
2026-07-09	7.3800	7.5000	7.2500	7.5000	-9.639%	84	6,026	-55.200%
2026-07-08	9.0100	9.0100	8.3000	8.3000	-3.488%	44	5,958	-59.518%
2026-07-07	8.5500	9.1100	8.4700	8.6000	+14.973%	702	6,054	-60.930%
2026-07-06	7.5100	7.5500	7.1800	7.4800	-15.000%	19	5,393	-55.080%
2026-07-02	7.8600	9.0000	7.5000	8.8000	+18.919%	770	4,831	-61.818%
2026-07-01	6.4500	7.4000	6.4500	7.4000	+23.128%	155	4,831	-54.595%
2026-06-30	6.3500	6.4500	5.9600	6.0100	-9.215%	18	4,744	-44.093%
2026-06-29	6.7000	7.4000	6.6000	6.6200	+4.252%	30	4,746	-49.245%
2026-06-26	6.5000	6.5500	6.2500	6.3500	+9.294%	37	4,731	-47.087%
2026-06-25	5.5000	6.0700	5.5000	5.8100	-16.762%	252	4,722	-42.169%
2026-06-24	6.8000	7.4500	6.7000	6.9800	-1.828%	113	4,709	-51.862%
2026-06-23	6.8500	7.1100	6.5000	7.1100	+42.200%	115	4,670	-52.743%
2026-06-22	4.7000	5.0500	4.7000	5.0000	-2.913%	33	4,615	-32.800%
2026-06-18	5.4500	5.4500	5.0000	5.1500	-11.815%	118	4,558	-34.757%
2026-06-17	5.8000	5.8400	5.4000	5.8400	-4.886%	22	4,558	-42.466%
2026-06-16	5.5000	6.1400	5.4500	6.1400	+7.909%	18	4,558	-45.277%
2026-06-15	6.2500	6.2500	5.6500	5.6900	-19.291%	59	4,560	-40.949%
2026-06-12	7.5000	7.5000	7.0500	7.0500	-3.292%	6	4,552	-52.340%
2026-06-11	8.6000	8.6000	7.2900	7.2900	-19.269%	17	4,549	-53.909%
2026-06-10	8.9500	9.1500	8.4000	9.0300	+3.082%	21	4,547	-62.791%
2026-06-09	7.8000	9.4800	7.5000	8.7600	+7.485%	32	4,545	-61.644%
2026-06-08	8.3000	8.3000	7.9400	8.1500	-14.660%	19	4,541	-58.773%
2026-06-05	7.7000	9.9500	7.7000	9.5500	+46.923%	263	4,551	-64.817%
2026-06-04	7.1500	7.3000	6.5000	6.5000	+10.169%	105	4,424	-48.308%
2026-06-03	6.1500	6.1500	5.8200	5.9000	-1.667%	49	4,362	-43.051%
2026-06-02	6.0500	6.5000	5.3000	6.0000	-3.226%	519	4,363	-44.000%
2026-06-01	6.5000	6.6000	6.1000	6.2000	-12.676%	67	4,630	-45.806%
2026-05-29	6.9800	7.2000	6.9800	7.1000	-1.389%	14	4,620	-52.676%
2026-05-28	7.7000	7.7000	7.1000	7.2000	-6.494%	23	4,625	-53.333%
2026-05-27	7.5000	8.1000	7.5000	7.7000	-2.408%	528	4,628	-56.364%
2026-05-26	8.2900	8.2900	7.8000	7.8900	-19.243%	40	4,132	-57.414%
2026-05-22	9.5600	9.9000	9.5000	9.7700	+2.842%	14	4,145	-65.609%
2026-05-21	10.0500	10.0500	9.4000	9.5000	-9.524%	558	3,731	-64.632%
2026-05-20	10.9000	11.0200	10.4000	10.5000	-5.405%	37	3,731	-68.000%
2026-05-19	11.9300	12.2000	10.7700	11.1000	-1.333%	1,055	2,747	-69.730%
2026-05-18	10.2600	11.5700	10.2600	11.2500	+7.553%	73	2,747	-70.133%
2026-05-15	10.8000	11.0000	10.4000	10.4600	+7.835%	52	2,747	-67.878%
2026-05-14	10.1700	10.4000	9.6000	9.7000	-4.902%	2,088	2,741	-65.361%
2026-05-13	11.0000	11.0000	10.2000	10.2000	-15.423%	74	714	-67.059%
2026-05-12	11.9300	12.6000	11.7000	12.0600	+15.407%	131	714	-72.139%
2026-05-11	10.2000	11.9000	10.2000	10.4500	-4.128%	58	714	-67.847%
2026-05-08	11.0000	11.3000	10.3000	10.9000	-10.656%	294	701	-69.174%
2026-05-07	11.9800	12.3000	11.3500	12.2000	+6.737%	24	517	-72.459%
2026-05-06	11.3000	12.1000	11.3000	11.4300	-5.926%	36	505	-70.604%
2026-05-05	12.9000	12.9500	11.8200	12.1500	-10.000%	547	502	-72.346%
2026-05-04	13.7000	13.7000	13.5000	13.5000	-21.512%	5	4	-75.111%
2026-04-23	17.2000	17.2000	17.2000	17.2000	0.000%	1	1	-80.465%

.dark-mode .bpS811{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpS811{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P50DRAM Dec 18 2026 50.00 Put (DRAM261218P00050000)option OPRA

DRAM20261218P50
DRAM Dec 18 2026 50.00 Put (DRAM261218P00050000)
option OPRA