Dark

DRAM20261218P55
DRAM Dec 18 2026 55.00 Put (DRAM261218P00055000)
option OPRA

EOD

Sep 4, 2026

5.31-8.448%(-0.49)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.5000	5.5000	4.9800	5.3100	-8.448%	129	5,382	0.000%
2026-09-03	6.5000	6.5000	5.8000	5.8000	-5.691%	38	5,382	-8.448%
2026-09-02	6.4000	6.4000	6.1500	6.1500	-6.818%	30	5,366	-13.659%
2026-09-01	6.2000	6.6200	5.9200	6.6000	+10.000%	13	5,366	-19.545%
2026-08-31	6.4000	6.4000	6.0000	6.0000	-11.765%	34	5,360	-11.500%
2026-08-28	6.6000	7.0000	6.6000	6.8000	-2.857%	31	5,360	-21.912%
2026-08-27	6.7000	7.2000	6.7000	7.0000	-3.315%	45	5,368	-24.143%
2026-08-26	7.4000	7.5500	7.1500	7.2400	-4.106%	36	5,350	-26.657%
2026-08-25	7.7000	7.7000	7.5000	7.5500	-11.176%	85	5,379	-29.669%
2026-08-24	8.6100	9.0000	8.4000	8.5000	+17.241%	41	5,326	-37.529%
2026-08-21	7.3500	7.4200	7.1700	7.2500	-7.407%	63	5,321	-26.759%
2026-08-20	8.0000	8.0000	7.6500	7.8300	-8.421%	109	5,302	-32.184%
2026-08-19	7.8500	8.8000	7.8500	8.5500	+1.786%	25	5,257	-37.895%
2026-08-18	7.7500	8.7000	7.7500	8.4000	+26.888%	122	5,274	-36.786%
2026-08-17	6.8600	6.8600	6.3000	6.6200	-14.581%	174	5,306	-19.789%
2026-08-14	7.6000	8.0000	7.6000	7.7500	-1.525%	58	5,275	-31.484%
2026-08-13	8.6000	8.6000	7.6300	7.8700	-10.973%	44	5,231	-32.529%
2026-08-12	9.0000	9.0000	8.7000	8.8400	-16.917%	28	5,225	-39.932%
2026-08-11	10.6200	10.6400	10.5500	10.6400	-4.574%	14	5,219	-50.094%
2026-08-10	12.0000	12.0000	10.9800	11.1500	-5.106%	141	5,219	-52.377%
2026-08-07	11.9000	12.2100	11.6200	11.7500	+1.293%	2,181	5,212	-54.809%
2026-08-06	11.6500	11.7000	11.4500	11.6000	+6.618%	19	3,363	-54.224%
2026-08-05	10.9500	11.2000	10.8500	10.8800	-1.538%	11	3,349	-51.195%
2026-08-04	11.1000	11.2000	10.9900	11.0500	-13.333%	27	3,349	-51.946%
2026-08-03	12.8000	12.8000	12.7500	12.7500	-3.774%	4	3,350	-58.353%
2026-07-31	11.7500	13.2500	11.7500	13.2500	+1.767%	13	3,348	-59.925%
2026-07-30	13.7700	14.5500	13.0000	13.0200	-12.793%	673	3,361	-59.217%
2026-07-29	15.0100	16.3500	14.6000	14.9300	+0.742%	33	3,532	-64.434%
2026-07-28	15.3200	15.6500	14.6700	14.8200	+10.845%	29	3,523	-64.170%
2026-07-27	12.4700	13.8500	12.3000	13.3700	+4.453%	87	3,505	-60.284%
2026-07-24	12.2100	13.0500	12.0000	12.8000	+14.286%	116	3,435	-58.516%
2026-07-23	11.4600	11.5000	11.1500	11.2000	-0.885%	287	3,531	-52.589%
2026-07-22	11.8800	12.1500	11.3000	11.3000	+2.448%	7	3,531	-53.009%
2026-07-21	11.4100	11.5300	10.8500	11.0300	-15.608%	155	3,532	-51.859%
2026-07-20	12.4500	13.0700	12.4000	13.0700	+4.393%	44	3,395	-59.373%
2026-07-17	14.7400	14.9200	12.3300	12.5200	-5.723%	104	3,394	-57.588%
2026-07-16	12.1700	13.4000	12.1700	13.2800	+18.044%	92	3,346	-60.015%
2026-07-15	10.4800	12.1500	10.4800	11.2500	+13.636%	1,207	3,307	-52.800%
2026-07-14	10.5400	10.8000	9.9000	9.9000	-16.456%	162	2,264	-46.364%
2026-07-13	11.8500	12.0600	11.2500	11.8500	+17.095%	110	2,230	-55.190%
2026-07-10	10.6400	10.6400	10.0600	10.1200	+7.545%	44	2,211	-47.530%
2026-07-09	9.6000	9.7500	9.4100	9.4100	-12.870%	334	2,486	-43.571%
2026-07-08	11.3000	11.6000	10.7000	10.8000	-3.485%	37	2,484	-50.833%
2026-07-07	11.1000	11.7800	10.7500	11.1900	+14.184%	132	2,464	-52.547%
2026-07-06	9.6900	10.0400	9.5000	9.8000	-11.712%	147	2,437	-45.816%
2026-07-02	9.8000	11.7100	9.8000	11.1000	+15.026%	638	2,030	-52.162%
2026-07-01	9.1600	9.6500	9.1600	9.6500	+22.618%	43	2,030	-44.974%
2026-06-30	8.3000	8.3000	7.8700	7.8700	-8.168%	14	2,018	-32.529%
2026-06-29	8.6000	9.4500	8.4000	8.5700	+2.024%	50	2,017	-38.040%
2026-06-26	8.3500	8.4000	8.1500	8.4000	+10.526%	4	2,036	-36.786%
2026-06-25	7.1000	8.0000	7.1000	7.6000	-18.367%	134	2,034	-30.132%
2026-06-24	9.4100	9.6600	9.2200	9.3100	-1.377%	23	2,063	-42.965%
2026-06-23	9.0500	9.4400	8.4000	9.4400	+44.122%	116	2,064	-43.750%
2026-06-22	6.3700	6.5700	6.2000	6.5500	-4.380%	40	2,023	-18.931%
2026-06-18	6.7100	6.9000	6.6000	6.8500	-6.803%	343	1,755	-22.482%
2026-06-17	7.3500	7.3500	7.3500	7.3500	-8.354%	1	1,755	-27.755%
2026-06-16	7.4000	8.0200	7.4000	8.0200	+4.156%	27	1,755	-33.791%
2026-06-15	8.3500	8.3500	7.7000	7.7000	-14.917%	11	1,730	-31.039%
2026-06-12	9.7500	9.8000	9.0500	9.0500	-5.532%	8	1,734	-41.326%
2026-06-11	10.5500	10.5500	9.5800	9.5800	-16.696%	3	1,739	-44.572%
2026-06-10	11.5000	11.5000	11.3500	11.5000	-7.258%	8	1,740	-53.826%
2026-06-09	9.9000	12.5500	9.8900	12.4000	+17.092%	11	1,737	-57.177%
2026-06-08	10.5500	10.6600	10.5500	10.5900	-14.597%	3	1,730	-49.858%
2026-06-05	10.3500	12.5200	10.2400	12.4000	+37.168%	124	1,728	-57.177%
2026-06-04	9.1000	9.2000	9.0000	9.0400	+13.000%	34	1,607	-41.261%
2026-06-03	7.8200	8.3100	7.8200	8.0000	0.000%	52	1,633	-33.625%
2026-06-02	8.3000	8.3000	8.0000	8.0000	-4.306%	8	1,587	-33.625%
2026-06-01	8.4000	8.4000	8.2000	8.3600	-12.917%	15	1,585	-36.483%
2026-05-29	9.4000	9.6000	9.4000	9.6000	+1.587%	18	1,570	-44.688%
2026-05-28	10.2500	10.3000	9.4500	9.4500	-9.914%	28	1,562	-43.810%
2026-05-27	10.1000	10.8000	9.9000	10.4900	+0.865%	354	1,566	-49.380%
2026-05-26	10.9900	10.9900	10.4000	10.4000	-19.317%	16	1,234	-48.942%
2026-05-22	12.7000	13.0000	12.2500	12.8900	+4.797%	800	544	-58.805%
2026-05-21	13.0200	13.0200	12.2000	12.3000	-14.286%	423	260	-56.829%
2026-05-19	13.9900	14.3500	13.7500	14.3500	-1.578%	181	260	-62.997%
2026-05-18	14.5000	14.7100	14.3800	14.5800	+1.461%	239	70	-63.580%
2026-05-15	14.3700	14.3700	14.3700	14.3700	+11.395%	1	70	-63.048%
2026-05-14	13.1000	13.1000	12.7500	12.9000	-3.226%	33	70	-58.837%
2026-05-13	13.6100	13.8000	13.3300	13.3300	-13.385%	18	69	-60.165%
2026-05-12	15.8000	15.8000	15.3900	15.3900	+14.424%	3	69	-65.497%
2026-05-11	14.8600	14.8600	13.4000	13.4500	-3.791%	82	69	-60.520%
2026-05-08	14.3200	14.3200	13.9800	13.9800	-9.806%	53	19	-62.017%
2026-05-07	15.5000	15.5000	15.5000	15.5000	+4.167%	5	51	-65.742%
2026-05-06	14.8900	14.8900	14.8800	14.8800	-3.814%	10	56	-64.315%
2026-05-05	16.2000	16.2000	15.4700	15.4700	-11.902%	13	46	-65.676%
2026-05-04	17.5600	17.5600	17.5600	17.5600	-7.579%	28	33	-69.761%
2026-05-01	19.0000	19.0000	19.0000	19.0000	0.000%	5	0	-72.053%

.dark-mode .zPQFJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPQFJv{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20261218P55DRAM Dec 18 2026 55.00 Put (DRAM261218P00055000)option OPRA

DRAM20261218P55
DRAM Dec 18 2026 55.00 Put (DRAM261218P00055000)
option OPRA