Dark

DRAM20270115C40
DRAM Jan 15 2027 40.00 Call (DRAM270115C00040000)
option OPRA

EOD

Sep 4, 2026

21.35+17.308%(+3.15)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.0000	21.6000	19.0000	21.3500	+17.308%	74	2,562	0.000%
2026-09-03	16.8500	18.2000	16.8500	18.2000	-1.248%	137	2,562	+17.308%
2026-09-02	18.0000	18.4300	17.6500	18.4300	+4.419%	13	2,450	+15.844%
2026-09-01	17.9500	18.0100	17.6500	17.6500	-8.073%	30	2,458	+20.963%
2026-08-31	18.4000	19.2000	18.4000	19.2000	+4.405%	19	2,459	+11.198%
2026-08-28	19.2500	19.2500	18.3500	18.3900	-5.692%	174	2,468	+16.096%
2026-08-27	19.6700	19.6700	19.0300	19.5000	+1.036%	23	2,468	+9.487%
2026-08-26	19.4900	19.5000	18.9000	19.3000	+0.941%	212	2,487	+10.622%
2026-08-25	19.6000	19.6000	19.0000	19.1200	+7.416%	7	2,488	+11.663%
2026-08-24	17.0000	17.8500	17.0000	17.8000	-14.833%	10	2,491	+19.944%
2026-08-21	21.5800	21.5800	20.9000	20.9000	+1.951%	9	2,481	+2.153%
2026-08-20	19.8800	20.6500	19.8800	20.5000	+9.043%	19	2,487	+4.146%
2026-08-19	18.3000	18.9300	18.3000	18.8000	-1.053%	18	2,483	+13.564%
2026-08-18	19.8500	19.8500	18.7500	19.0000	-18.803%	116	2,487	+12.368%
2026-08-17	23.4000	24.7600	23.2500	23.4000	+14.706%	59	2,410	-8.761%
2026-08-14	20.7500	21.7500	20.4000	20.4000	-2.158%	45	2,406	+4.657%
2026-08-13	18.5800	21.1700	18.5800	20.8500	+11.796%	34	2,389	+2.398%
2026-08-12	18.5000	18.8200	18.3000	18.6500	+21.895%	37	2,393	+14.477%
2026-08-11	15.2500	15.6500	15.2500	15.3000	+4.366%	7	2,398	+39.542%
2026-08-10	15.0000	15.7000	14.6600	14.6600	-7.215%	48	2,395	+45.634%
2026-08-07	16.4200	16.4200	14.7500	15.8000	-8.140%	47	2,372	+35.127%
2026-08-06	15.9500	17.9000	15.9500	17.2000	-14.428%	24	2,339	+24.128%
2026-08-05	20.1000	20.1000	20.1000	20.1000	-2.190%	10	2,331	+6.219%
2026-08-04	19.4500	20.7500	19.4500	20.5500	+19.338%	29	2,343	+3.893%
2026-08-03	15.5000	17.5000	15.5000	17.2200	-1.600%	20	2,330	+23.984%
2026-07-31	19.3000	19.3000	17.2000	17.5000	-4.736%	54	2,314	+22.000%
2026-07-30	16.0000	18.3700	16.0000	18.3700	+36.377%	269	2,280	+16.222%
2026-07-29	14.9000	15.0000	13.3000	13.4700	-14.962%	193	2,466	+58.500%
2026-07-28	15.3300	15.9400	14.5000	15.8400	-12.967%	266	2,424	+34.785%
2026-07-27	20.6000	20.6900	17.3500	18.2000	-7.755%	26	2,323	+17.308%
2026-07-24	20.7000	21.2700	19.7300	19.7300	-18.907%	41	2,329	+8.211%
2026-07-23	24.1000	24.7500	23.9400	24.3300	+1.375%	36	2,311	-12.248%
2026-07-22	23.5700	24.9500	23.5700	24.0000	-2.041%	3	2,292	-11.042%
2026-07-21	23.2200	25.0200	23.2200	24.5000	+19.512%	63	2,291	-12.857%
2026-07-20	21.2000	21.3000	20.2500	20.5000	0.000%	46	2,281	+4.146%
2026-07-17	17.3500	21.3700	16.5000	20.5000	+7.952%	412	2,284	+4.146%
2026-07-16	20.8000	20.9500	18.9800	18.9900	-18.147%	411	2,276	+12.428%
2026-07-15	24.4500	24.9000	21.8000	23.2000	-12.254%	106	2,004	-7.974%
2026-07-14	26.8000	26.8000	25.1600	26.4400	+13.720%	40	1,997	-19.251%
2026-07-13	23.0000	23.5500	23.0000	23.2500	-18.421%	42	1,966	-8.172%
2026-07-10	28.5800	28.8500	28.5000	28.5000	-6.250%	7	1,962	-25.088%
2026-07-09	30.2500	30.4000	29.6500	30.4000	+10.225%	50	1,966	-29.770%
2026-07-08	25.4600	27.5800	25.2000	27.5800	+4.867%	8	1,982	-22.589%
2026-07-07	26.5500	27.1000	25.1100	26.3000	-15.161%	31	2,023	-18.821%
2026-07-06	31.0000	31.0000	30.9000	31.0000	+14.815%	32	2,042	-31.129%
2026-07-02	29.7000	29.7000	25.6000	27.0000	-14.530%	129	2,021	-20.926%
2026-07-01	32.6600	33.3000	31.5900	31.5900	-17.476%	66	2,021	-32.415%
2026-06-30	36.3500	38.4000	36.3500	38.2800	+6.333%	69	2,020	-44.227%
2026-06-29	32.4900	36.0000	32.4900	36.0000	-4.000%	11	2,022	-40.694%
2026-06-26	36.8800	39.3000	36.8800	37.5000	-9.201%	52	2,020	-43.067%
2026-06-25	43.3400	43.3400	40.5000	41.3000	+22.734%	33	2,025	-48.305%
2026-06-24	35.6000	35.6000	32.4500	33.6500	-3.857%	45	2,029	-36.553%
2026-06-23	34.4500	37.6000	34.0500	35.0000	-21.118%	50	2,064	-39.000%
2026-06-22	44.3000	45.0000	43.9500	44.3700	+7.564%	38	2,048	-51.882%
2026-06-18	38.5000	41.5000	38.5000	41.2500	+21.324%	46	2,059	-48.242%
2026-06-17	35.1500	37.0000	34.0000	34.0000	+4.135%	53	2,059	-37.206%
2026-06-16	36.2500	36.2500	32.6500	32.6500	-7.244%	15	2,059	-34.609%
2026-06-15	33.5000	35.2000	33.4000	35.2000	+15.410%	48	2,047	-39.347%
2026-06-12	29.4000	30.5500	28.7000	30.5000	+0.727%	13	2,050	-30.000%
2026-06-11	26.4000	30.2800	25.4200	30.2800	+25.227%	43	2,049	-29.491%
2026-06-10	26.0000	27.0000	23.3000	24.1800	-1.467%	24	2,036	-11.704%
2026-06-09	28.2200	28.4500	22.3700	24.5400	-4.884%	25	2,111	-12.999%
2026-06-08	26.5000	26.8200	25.1500	25.8000	+16.479%	162	2,105	-17.248%
2026-06-05	25.7800	26.0100	22.1500	22.1500	-28.548%	1,418	2,063	-3.612%
2026-06-04	29.5000	31.4500	28.8000	31.0000	-8.555%	31	2,474	-31.129%
2026-06-03	33.9900	33.9900	32.5000	33.9000	-0.294%	95	2,473	-37.021%
2026-06-02	32.4000	34.0000	32.1000	34.0000	+4.938%	53	2,472	-37.206%
2026-06-01	30.6000	33.0300	30.6000	32.4000	+19.337%	122	2,498	-34.105%
2026-05-29	29.0000	29.0000	27.1500	27.1500	-1.273%	57	2,541	-21.363%
2026-05-28	26.2000	28.5500	25.6000	27.5000	+5.122%	203	2,550	-22.364%
2026-05-27	27.5300	27.5300	24.9600	26.1600	-0.153%	782	2,550	-18.387%
2026-05-26	23.3000	26.2600	23.3000	26.2000	+34.359%	130	3,341	-18.511%
2026-05-22	19.9700	20.4000	19.5000	19.5000	-5.888%	144	3,421	+9.487%
2026-05-21	19.7000	20.7200	19.3700	20.7200	+12.182%	164	3,418	+3.041%
2026-05-20	17.6100	18.5000	17.0700	18.4700	+8.968%	230	3,418	+15.593%
2026-05-19	15.4000	18.1000	14.9000	16.9500	+1.497%	353	2,669	+25.959%
2026-05-18	19.5000	19.5000	15.2000	16.7000	-7.735%	627	2,669	+27.844%
2026-05-15	17.3500	18.6800	17.3000	18.1000	-10.174%	239	2,669	+17.956%
2026-05-14	20.7000	21.8000	20.0000	20.1500	-5.310%	78	2,638	+5.955%
2026-05-13	21.4500	21.5700	20.2000	21.2800	+9.974%	386	2,574	+0.329%
2026-05-12	20.3000	21.0000	16.8000	19.3500	-14.000%	366	2,574	+10.336%
2026-05-11	22.0000	25.5000	21.9400	22.5000	+12.500%	583	2,574	-5.111%
2026-05-08	16.4000	20.0000	16.4000	20.0000	+36.519%	655	2,448	+6.750%
2026-05-07	15.4000	16.4200	14.2000	14.6500	-9.568%	262	2,504	+45.734%
2026-05-06	15.7000	16.3800	14.6200	16.2000	+9.459%	475	2,494	+31.790%
2026-05-05	13.5000	15.2800	13.3500	14.8000	+22.314%	306	2,316	+44.257%
2026-05-04	11.7000	12.7000	11.4500	12.1000	+18.627%	353	2,247	+76.446%
2026-05-01	9.5000	10.6800	9.4500	10.2000	+4.082%	1,533	1,089	+109.314%
2026-04-30	9.9200	9.9200	9.4000	9.8000	+3.158%	114	1,089	+117.857%
2026-04-29	9.6000	10.0000	9.4000	9.5000	+5.556%	116	1,043	+124.737%
2026-04-28	9.2000	9.3800	8.5100	9.0000	-9.091%	252	944	+137.222%
2026-04-27	9.7000	10.0000	9.5200	9.9000	+10.122%	227	916	+115.657%
2026-04-24	8.8000	9.1800	8.6000	8.9900	+7.665%	64	824	+137.486%
2026-04-23	8.7000	8.8000	8.2000	8.3500	-7.222%	62	810	+155.689%
2026-04-22	8.0000	9.3000	8.0000	9.0000	+19.363%	499	784	+137.222%
2026-04-21	7.6500	7.6500	7.4000	7.5400	-0.789%	7	587	+183.156%
2026-04-20	7.8000	7.8000	7.6000	7.6000	-2.564%	7	584	+180.921%
2026-04-17	8.0000	8.2000	7.7000	7.8000	+2.632%	343	580	+173.718%
2026-04-16	7.3000	7.7000	7.3000	7.6000	+4.110%	41	278	+180.921%
2026-04-15	7.3000	7.3000	7.0700	7.3000	-7.595%	71	248	+192.466%
2026-04-14	7.1500	7.9000	7.1500	7.9000	+19.697%	71	193	+170.253%
2026-04-13	6.0000	6.8000	6.0000	6.6000	+10.000%	28	125	+223.485%
2026-04-10	7.0000	7.0000	6.0000	6.0000	-4.762%	43	104	+255.833%
2026-04-09	6.0500	6.3000	5.5000	6.3000	-3.077%	30	64	+238.889%
2026-04-08	6.5000	7.2000	6.5000	6.5000	0.000%	36	0	+228.462%

.dark-mode .LY9SMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LY9SMW{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C40DRAM Jan 15 2027 40.00 Call (DRAM270115C00040000)option OPRA

DRAM20270115C40
DRAM Jan 15 2027 40.00 Call (DRAM270115C00040000)
option OPRA