Dark

DRAM20270115C43
DRAM Jan 15 2027 43.00 Call (DRAM270115C00043000)
option OPRA

EOD

Sep 4, 2026

19.50+26.623%(+4.10)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	18.0300	19.5000	18.0300	19.5000	+26.623%	112	6,573	0.000%
2026-09-02	15.8000	15.8000	15.3700	15.4000	-3.509%	40	6,573	+26.623%
2026-09-01	15.7500	15.9600	15.3500	15.9600	-0.870%	9	6,603	+22.180%
2026-08-31	16.7300	16.7500	16.1000	16.1000	-1.106%	3	6,604	+21.118%
2026-08-28	16.2800	16.2800	16.2800	16.2800	-5.349%	3	6,604	+19.779%
2026-08-26	17.2000	17.2000	17.2000	17.2000	+1.956%	2	6,604	+13.372%
2026-08-25	16.7000	17.0200	16.7000	16.8700	+5.438%	5	6,604	+15.590%
2026-08-24	15.5900	16.0000	15.0000	16.0000	-15.344%	21	6,604	+21.875%
2026-08-21	19.3700	19.5000	18.9000	18.9000	+11.176%	6	6,602	+3.175%
2026-08-19	17.1500	17.1500	17.0000	17.0000	+0.592%	11	6,600	+14.706%
2026-08-18	18.6000	18.6000	16.8000	16.9000	-20.283%	16	6,600	+15.385%
2026-08-17	21.0000	21.2000	21.0000	21.2000	+14.657%	2	6,597	-8.019%
2026-08-14	20.0000	20.0000	18.4900	18.4900	+0.763%	4	6,597	+5.462%
2026-08-13	16.6500	19.0500	16.6500	18.3500	+10.542%	9	6,595	+6.267%
2026-08-12	16.5000	16.6000	16.5000	16.6000	+22.059%	24	6,595	+17.470%
2026-08-11	13.7000	13.7000	13.6000	13.6000	+3.817%	3	6,605	+43.382%
2026-08-10	13.5000	13.6400	13.1000	13.1000	-5.072%	3	6,605	+48.855%
2026-08-07	13.5000	13.9500	13.5000	13.8000	-15.493%	4	6,605	+41.304%
2026-08-06	14.6000	16.3300	14.6000	16.3300	-10.275%	3	6,605	+19.412%
2026-08-05	17.5500	18.4500	17.5500	18.2000	-3.191%	35	6,605	+7.143%
2026-08-04	18.1000	18.8000	18.1000	18.8000	+23.684%	3	6,580	+3.723%
2026-08-03	14.0000	15.2000	14.0000	15.2000	-6.404%	16	6,580	+28.289%
2026-07-31	16.2400	16.2400	16.2400	16.2400	-5.855%	2	6,579	+20.074%
2026-07-30	14.7500	17.2500	14.7500	17.2500	+22.776%	11	6,578	+13.043%
2026-07-29	14.8100	14.8100	12.5900	14.0500	-1.056%	10	6,579	+38.790%
2026-07-28	14.3000	14.3000	14.0500	14.2000	-17.201%	21	6,579	+37.324%
2026-07-27	18.9500	19.3500	16.4300	17.1500	-4.986%	66	6,581	+13.703%
2026-07-24	20.6500	20.6500	17.9500	18.0500	-18.876%	133	6,583	+8.033%
2026-07-23	22.2500	23.4500	22.2000	22.2500	+1.136%	22	6,625	-12.360%
2026-07-22	21.0500	22.9000	20.8900	22.0000	-3.084%	60	6,622	-11.364%
2026-07-21	21.8000	23.1500	21.5500	22.7000	+12.992%	162	6,627	-14.097%
2026-07-17	15.8000	20.0900	15.8000	20.0900	+14.800%	2	6,580	-2.937%
2026-07-16	18.2000	18.5000	17.3800	17.5000	-17.647%	12	6,580	+11.429%
2026-07-15	20.3000	21.2500	20.2600	21.2500	-11.935%	15	6,582	-8.235%
2026-07-14	24.6200	24.6200	24.1300	24.1300	+14.360%	9	6,583	-19.188%
2026-07-13	21.5000	21.5000	21.1000	21.1000	-19.650%	5	6,583	-7.583%
2026-07-10	26.0300	27.0500	26.0300	26.2600	-8.661%	9	6,583	-25.743%
2026-07-09	28.8000	29.0000	28.7500	28.7500	+15.000%	3	6,581	-32.174%
2026-07-08	23.5400	25.0000	23.5400	25.0000	+0.563%	2	6,581	-22.000%
2026-07-07	24.5000	24.8600	23.8000	24.8600	-12.772%	11	6,583	-21.561%
2026-07-06	29.2500	29.2500	28.5000	28.5000	+18.257%	11	6,583	-31.579%
2026-07-02	26.2000	26.2500	24.1000	24.1000	-22.756%	20	6,585	-19.087%
2026-07-01	31.2000	31.2000	31.2000	31.2000	-13.309%	1	6,585	-37.500%
2026-06-30	35.2000	35.9900	35.2000	35.9900	+19.807%	3	6,585	-45.818%
2026-06-29	33.4300	33.4300	30.0400	30.0400	-18.325%	2	6,582	-35.087%
2026-06-26	34.7200	36.7800	34.7200	36.7800	-6.460%	6	6,582	-46.982%
2026-06-25	40.4500	40.4500	38.1500	39.3200	+23.067%	5	6,583	-50.407%
2026-06-24	33.2500	34.0500	30.5100	31.9500	-7.122%	10	6,586	-38.967%
2026-06-23	31.8500	34.5500	31.8500	34.4000	-18.944%	5	6,589	-43.314%
2026-06-22	41.6000	42.4400	41.4400	42.4400	+7.443%	8	6,589	-54.053%
2026-06-18	37.0300	39.5000	37.0300	39.5000	+23.438%	3	6,592	-50.633%
2026-06-17	32.9000	32.9000	32.0000	32.0000	+3.393%	16	6,592	-39.063%
2026-06-16	30.9500	30.9500	30.9500	30.9500	-4.916%	1	6,592	-36.995%
2026-06-15	31.4700	32.6200	31.4700	32.5500	+14.613%	15	6,592	-40.092%
2026-06-11	24.0000	28.4000	23.5000	28.4000	+25.110%	27	6,591	-31.338%
2026-06-10	23.3500	23.8000	22.7000	22.7000	-1.304%	4	6,591	-14.097%
2026-06-09	26.6800	26.6800	20.8100	23.0000	-5.738%	62	6,591	-15.217%
2026-06-08	23.8000	24.8000	23.8000	24.4000	+19.024%	12	6,598	-20.082%
2026-06-05	24.2000	24.2000	20.5000	20.5000	-28.819%	327	6,598	-4.878%
2026-06-04	27.7500	28.8000	26.7500	28.8000	-7.928%	232	6,705	-32.292%
2026-06-03	31.2800	31.2800	31.2800	31.2800	-0.382%	2	6,631	-37.660%
2026-06-02	31.5000	31.5000	31.4000	31.4000	+3.289%	4	6,631	-37.898%
2026-06-01	29.1000	30.6800	28.2100	30.4000	+18.982%	38	6,632	-35.855%
2026-05-29	26.0000	27.2000	25.5500	25.5500	-0.195%	11	6,634	-23.679%
2026-05-28	25.0900	25.9900	25.0900	25.6000	+5.437%	29	6,636	-23.828%
2026-05-27	25.0000	25.0000	23.3400	24.2800	-0.492%	18	6,638	-19.687%
2026-05-26	23.0000	24.5900	22.3000	24.4000	+32.970%	109	6,634	-20.082%
2026-05-22	18.1900	18.7600	17.9000	18.3500	-2.394%	16	6,637	+6.267%
2026-05-21	17.9000	19.0000	17.9000	18.8000	+10.523%	15	6,637	+3.723%
2026-05-20	16.2000	17.0100	16.0800	17.0100	+7.183%	20	6,637	+14.638%
2026-05-19	13.7000	16.5000	13.1900	15.8700	+7.448%	33	6,639	+22.873%
2026-05-18	16.2000	16.5000	14.3800	14.7700	-10.485%	56	6,639	+32.024%
2026-05-15	16.0600	17.0000	15.7000	16.5000	-11.765%	102	6,639	+18.182%
2026-05-14	20.0000	20.0000	18.6500	18.7000	-5.556%	23	6,639	+4.278%
2026-05-13	20.2300	20.2300	19.4200	19.8000	+10.000%	34	8,112	-1.515%
2026-05-12	18.0700	19.3000	15.4000	18.0000	-14.651%	6,542	8,112	+8.333%
2026-05-11	20.1400	22.2000	20.1400	21.0900	+14.309%	96	8,112	-7.539%
2026-05-08	15.4000	18.4500	15.0000	18.4500	+42.032%	586	8,100	+5.691%
2026-05-07	14.4000	15.0000	12.7000	12.9900	-11.392%	1,959	8,602	+50.115%
2026-05-06	14.5200	14.8000	13.2000	14.6600	+10.226%	336	9,390	+33.015%
2026-05-05	12.1600	13.8000	11.9000	13.3000	+19.820%	427	9,331	+46.617%
2026-05-04	10.1000	11.5000	10.0000	11.1000	+21.978%	378	9,199	+75.676%
2026-05-01	8.5000	9.5000	8.5000	9.1000	+4.598%	967	7,989	+114.286%
2026-04-30	9.2000	9.2000	8.2000	8.7000	+4.819%	2,629	7,989	+124.138%
2026-04-29	9.0000	9.0000	8.3000	8.3000	+5.063%	62	6,993	+134.940%
2026-04-28	8.7500	8.7500	7.5400	7.9000	-10.227%	14	6,937	+146.835%
2026-04-27	8.8000	9.1000	8.6500	8.8000	+10.000%	31	6,942	+121.591%
2026-04-24	7.7000	8.1000	7.6400	8.0000	+5.263%	175	6,924	+143.750%
2026-04-23	7.7400	8.1000	7.4000	7.6000	-5.000%	30	6,876	+156.579%
2026-04-22	7.6000	8.0000	7.6000	8.0000	+23.077%	6	6,862	+143.750%
2026-04-21	7.1000	7.2000	6.5000	6.5000	-2.985%	37	6,843	+200.000%
2026-04-20	6.8000	6.8000	6.7000	6.7000	-3.179%	18	6,843	+191.045%
2026-04-17	6.9000	7.2000	6.8500	6.9200	+6.462%	53	6,825	+181.792%
2026-04-16	6.6000	6.9000	6.5000	6.5000	-1.515%	8	6,777	+200.000%
2026-04-15	6.5000	6.6000	6.0000	6.6000	-4.348%	15	6,769	+195.455%
2026-04-14	6.6000	6.9000	6.6000	6.9000	+19.377%	111	6,758	+182.609%
2026-04-13	5.3000	5.7800	4.9000	5.7800	+13.333%	27	6,649	+237.370%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-1.923%	1	6,650	+282.353%
2026-04-09	5.1600	5.4000	4.8000	5.2000	-3.704%	45	6,651	+275.000%
2026-04-08	5.3000	5.8000	5.2000	5.4000	0.000%	6,706	0	+261.111%

.dark-mode .k5H9rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5H9rj{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C43DRAM Jan 15 2027 43.00 Call (DRAM270115C00043000)option OPRA

DRAM20270115C43
DRAM Jan 15 2027 43.00 Call (DRAM270115C00043000)
option OPRA