Dark

DRAM20270115C30
DRAM Jan 15 2027 30.00 Call (DRAM270115C00030000)
option OPRA

EOD

Sep 4, 2026

29.33+10.679%(+2.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	29.2700	29.3300	29.2700	29.3300	+10.679%	3	1,306	0.000%
2026-09-02	26.3500	26.9000	26.3500	26.5000	-1.304%	20	1,306	+10.679%
2026-09-01	26.8500	26.8500	26.8500	26.8500	-1.648%	1	1,319	+9.236%
2026-08-31	27.3000	27.3000	27.3000	27.3000	+1.525%	2	1,319	+7.436%
2026-08-28	27.5000	27.5000	26.8900	26.8900	+0.712%	3	1,319	+9.074%
2026-08-27	28.5000	28.5000	26.7000	26.7000	-3.957%	8	1,323	+9.850%
2026-08-26	27.8000	27.8000	27.8000	27.8000	+1.832%	2	1,324	+5.504%
2026-08-25	27.3000	27.3500	27.3000	27.3000	+4.798%	10	1,332	+7.436%
2026-08-24	25.7000	26.0500	25.7000	26.0500	-10.172%	25	1,332	+12.591%
2026-08-21	29.2500	29.2500	29.0000	29.0000	+3.980%	6	1,308	+1.138%
2026-08-18	28.3100	28.3100	27.8900	27.8900	-12.296%	31	1,308	+5.163%
2026-08-17	31.0000	32.4100	31.0000	31.8000	+9.166%	5	1,308	-7.767%
2026-08-13	26.0000	29.1300	26.0000	29.1300	+11.183%	3	1,309	+0.687%
2026-08-12	26.3000	26.3000	26.2000	26.2000	+15.419%	2	1,309	+11.947%
2026-08-11	22.7000	22.7000	22.7000	22.7000	+1.339%	1	1,310	+29.207%
2026-08-10	22.4000	22.4000	22.4000	22.4000	+0.448%	2	1,310	+30.938%
2026-08-07	23.2100	23.2100	21.7200	22.3000	-8.419%	73	1,310	+31.525%
2026-08-06	22.0800	24.3500	22.0800	24.3500	-11.615%	10	1,309	+20.452%
2026-08-05	27.5000	27.6500	27.2000	27.5500	-0.398%	8	1,310	+6.461%
2026-08-04	26.5700	27.7500	26.4000	27.6600	+15.394%	85	1,309	+6.038%
2026-08-03	21.8500	24.3600	21.8500	23.9700	-1.762%	187	1,242	+22.361%
2026-07-31	23.9800	24.5000	23.9300	24.4000	-1.494%	156	1,365	+20.205%
2026-07-30	23.3000	24.7700	23.3000	24.7700	+25.736%	9	1,213	+18.409%
2026-07-29	19.9000	19.9000	18.5000	19.7000	-8.585%	83	1,211	+48.883%
2026-07-28	20.4000	22.3000	20.2000	21.5500	-13.454%	49	1,160	+36.102%
2026-07-27	27.6000	27.6000	24.4100	24.9000	-7.469%	17	1,159	+17.791%
2026-07-24	27.4500	27.4500	26.9100	26.9100	-11.770%	5	1,161	+8.993%
2026-07-23	31.3700	31.3700	30.5000	30.5000	-0.229%	2	1,158	-3.836%
2026-07-22	30.5000	30.9900	30.4500	30.5700	-3.595%	7	1,160	-4.056%
2026-07-21	30.1500	31.9500	29.5000	31.7100	+18.409%	30	1,170	-7.506%
2026-07-20	27.2500	27.5000	26.7800	26.7800	-4.289%	13	1,157	+9.522%
2026-07-17	26.0000	27.9800	26.0000	27.9800	+8.282%	4	1,156	+4.825%
2026-07-16	27.0000	27.0000	25.8400	25.8400	-15.556%	95	1,156	+13.506%
2026-07-15	31.9200	31.9200	28.7700	30.6000	-8.956%	92	1,214	-4.150%
2026-07-14	33.0000	34.1000	32.5000	33.6100	+8.419%	81	1,202	-12.734%
2026-07-13	29.6500	31.4500	29.6000	31.0000	-13.456%	131	1,233	-5.387%
2026-07-10	35.0700	36.0800	35.0000	35.8200	+9.374%	18	1,243	-18.118%
2026-07-08	33.4700	33.5000	32.2800	32.7500	-0.908%	26	1,251	-10.443%
2026-07-07	32.0000	33.7000	31.7500	33.0500	-15.039%	41	1,261	-11.256%
2026-07-06	37.8000	38.9000	37.8000	38.9000	+16.119%	5	1,261	-24.602%
2026-07-02	36.0000	36.0000	33.1300	33.5000	-13.660%	36	1,259	-12.448%
2026-07-01	40.3500	40.3500	38.8000	38.8000	-14.725%	19	1,259	-24.407%
2026-06-30	46.0300	46.0300	45.5000	45.5000	+3.433%	2	1,255	-35.538%
2026-06-29	42.0000	43.9900	40.6000	43.9900	-3.319%	21	1,255	-33.326%
2026-06-26	44.9200	46.2500	44.9200	45.5000	-7.801%	4	1,243	-35.538%
2026-06-25	51.7500	51.7500	47.1000	49.3500	+20.307%	43	1,248	-40.567%
2026-06-24	43.0000	43.0000	40.7000	41.0200	-3.482%	17	1,268	-28.498%
2026-06-23	43.4600	43.9000	42.5000	42.5000	-18.831%	32	1,284	-30.988%
2026-06-22	52.4500	52.8000	51.6000	52.3600	+5.671%	28	1,278	-43.984%
2026-06-18	47.5000	49.5500	47.5000	49.5500	+10.111%	43	1,359	-40.807%
2026-06-17	42.7900	45.0000	42.7900	45.0000	+8.199%	16	1,359	-34.822%
2026-06-16	42.5000	42.5000	39.9000	41.5900	-3.436%	63	1,359	-29.478%
2026-06-15	41.4000	43.0700	41.4000	43.0700	+13.342%	6	1,361	-31.902%
2026-06-12	36.8000	38.0000	36.8000	38.0000	+2.703%	11	1,362	-22.816%
2026-06-11	32.8200	37.0000	32.8200	37.0000	+20.521%	17	1,365	-20.730%
2026-06-10	31.0000	31.0000	30.7000	30.7000	-4.063%	14	1,365	-4.463%
2026-06-09	35.8000	35.8000	28.1500	32.0000	-2.883%	62	1,376	-8.344%
2026-06-08	32.0000	33.7900	32.0000	32.9500	+13.621%	66	1,371	-10.986%
2026-06-05	33.2000	33.2000	29.0000	29.0000	-24.617%	252	1,383	+1.138%
2026-06-04	37.0000	38.9800	36.6000	38.4700	-6.445%	13	1,591	-23.759%
2026-06-03	40.8500	41.3400	39.5000	41.1200	-1.249%	224	1,646	-28.672%
2026-06-02	39.5000	42.1400	39.5000	41.6400	+3.069%	48	1,707	-29.563%
2026-06-01	37.7000	40.6000	37.7000	40.4000	+17.784%	523	1,719	-27.401%
2026-05-29	36.2800	36.2800	34.0000	34.3000	-1.719%	17	1,515	-14.490%
2026-05-28	33.1800	36.0000	33.1800	34.9000	+4.491%	20	1,521	-15.960%
2026-05-27	34.6600	34.9000	32.6000	33.4000	0.000%	35	1,534	-12.186%
2026-05-26	28.9000	33.4000	28.9000	33.4000	+25.094%	113	1,532	-12.186%
2026-05-22	26.0000	27.0000	26.0000	26.7000	-1.111%	11	1,493	+9.850%
2026-05-21	25.2500	27.3000	25.2500	27.0000	+9.756%	48	1,506	+8.630%
2026-05-20	23.4000	24.6000	23.4000	24.6000	+2.500%	6	1,506	+19.228%
2026-05-19	20.5000	24.0000	20.1000	24.0000	+14.286%	155	1,613	+22.208%
2026-05-18	23.7000	24.2000	21.0000	21.0000	-14.110%	66	1,613	+39.667%
2026-05-15	23.8000	24.4500	23.0000	24.4500	-8.358%	37	1,613	+19.959%
2026-05-14	28.0000	28.0000	26.5800	26.6800	-2.982%	230	1,614	+9.933%
2026-05-13	27.8000	27.8000	26.3200	27.5000	+11.111%	40	1,354	+6.655%
2026-05-12	25.9000	26.4100	22.4000	24.7500	-14.655%	326	1,354	+18.505%
2026-05-11	29.5000	29.5300	28.0000	29.0000	+10.687%	109	1,354	+1.138%
2026-05-08	23.2000	26.2500	23.2000	26.2000	+30.478%	88	1,334	+11.947%
2026-05-07	21.7100	22.0000	19.8000	20.0800	-8.727%	107	1,326	+46.066%
2026-05-06	22.0700	22.0800	20.4000	22.0000	+7.317%	232	1,332	+33.318%
2026-05-05	19.8000	21.0000	19.8000	20.5000	+18.497%	100	1,262	+43.073%
2026-05-04	16.8000	18.0900	16.7000	17.3000	+13.816%	186	1,233	+69.538%
2026-05-01	14.9000	15.6000	14.9000	15.2000	+3.401%	37	1,104	+92.961%
2026-04-30	14.5000	14.7000	14.1100	14.7000	+7.299%	25	1,104	+99.524%
2026-04-29	14.5000	14.5100	13.7000	13.7000	+1.859%	35	1,104	+114.088%
2026-04-28	13.9000	13.9000	12.7100	13.4500	-4.947%	23	1,096	+118.067%
2026-04-27	14.0500	14.3700	14.0500	14.1500	+7.686%	31	1,093	+107.279%
2026-04-24	12.8000	13.4000	12.8000	13.1400	+3.465%	46	1,093	+123.212%
2026-04-23	13.1000	13.4000	12.5000	12.7000	-4.726%	71	1,087	+130.945%
2026-04-22	12.4000	13.3300	12.3000	13.3300	+15.913%	73	1,077	+120.030%
2026-04-21	11.8000	11.8000	11.5000	11.5000	-0.862%	5	1,064	+155.043%
2026-04-20	12.0800	12.0800	11.4000	11.6000	-2.685%	54	1,064	+152.845%
2026-04-17	12.5000	12.5000	11.8000	11.9200	+1.620%	26	1,049	+146.057%
2026-04-16	11.5300	11.8000	11.0000	11.7300	+2.895%	48	1,038	+150.043%
2026-04-15	11.5000	11.5000	10.5000	11.4000	-5.785%	2,061	1,035	+157.281%
2026-04-14	11.0000	12.1000	10.5200	12.1000	+14.151%	2,104	2,186	+142.397%
2026-04-13	9.7500	10.6000	9.5400	10.6000	+6.000%	104	110	+176.698%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-0.990%	1	9	+193.300%
2026-04-09	9.7100	10.1000	9.0000	10.1000	+8.485%	6	8	+190.396%
2026-04-08	10.0000	10.4300	9.3100	9.3100	0.000%	9	0	+215.038%

.dark-mode .C2p5kW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2p5kW{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C30DRAM Jan 15 2027 30.00 Call (DRAM270115C00030000)option OPRA

DRAM20270115C30
DRAM Jan 15 2027 30.00 Call (DRAM270115C00030000)
option OPRA