Dark

DRAM20270115C45
DRAM Jan 15 2027 45.00 Call (DRAM270115C00045000)
option OPRA

EOD

Sep 4, 2026

17.60+22.307%(+3.21)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	15.8200	17.6000	15.8200	17.6000	+22.307%	9	2,731	0.000%
2026-09-03	13.6500	14.3900	13.3600	14.3900	-0.069%	11	2,731	+22.307%
2026-09-02	14.2000	14.4000	14.2000	14.4000	+5.109%	6	2,733	+22.222%
2026-09-01	14.2000	14.7000	13.7000	13.7000	-9.511%	59	2,737	+28.467%
2026-08-31	15.1400	15.1400	15.1400	15.1400	+0.799%	1	2,785	+16.248%
2026-08-28	15.3700	15.3700	14.8500	15.0200	-0.530%	12	2,785	+17.177%
2026-08-27	16.4500	16.4500	15.1000	15.1000	-3.944%	243	2,787	+16.556%
2026-08-25	16.1900	16.1900	15.7000	15.7200	+4.800%	66	3,055	+11.959%
2026-08-24	13.7500	15.0000	13.7500	15.0000	-14.432%	28	3,053	+17.333%
2026-08-21	17.5300	17.5300	17.5300	17.5300	+3.118%	1	3,066	+0.399%
2026-08-20	17.0000	17.2000	17.0000	17.0000	+13.333%	3	3,068	+3.529%
2026-08-19	15.0000	15.0000	15.0000	15.0000	-3.846%	2	3,069	+17.333%
2026-08-18	16.6300	17.3000	15.6000	15.6000	-21.844%	33	3,099	+12.821%
2026-08-17	19.3000	20.9500	19.3000	19.9600	+16.725%	221	3,082	-11.824%
2026-08-14	18.0100	18.2000	17.1000	17.1000	-2.286%	61	3,249	+2.924%
2026-08-13	15.5000	17.7000	15.5000	17.5000	+13.489%	8	3,251	+0.571%
2026-08-12	15.2100	15.5000	14.7500	15.4200	+22.869%	78	3,283	+14.137%
2026-08-11	12.9000	12.9000	12.3000	12.5500	+0.884%	167	3,288	+40.239%
2026-08-10	12.1000	12.4400	12.0000	12.4400	-3.566%	7	3,127	+41.479%
2026-08-07	13.8000	13.8000	12.0000	12.9000	-12.065%	26	3,122	+36.434%
2026-08-06	13.2500	15.8000	13.2500	14.6700	-15.104%	15	3,110	+19.973%
2026-08-05	16.6100	17.3300	16.6100	17.2800	-2.483%	14	3,109	+1.852%
2026-08-04	16.9500	17.7200	16.6500	17.7200	+24.701%	37	3,108	-0.677%
2026-08-03	13.1000	14.3200	12.7500	14.2100	-5.267%	111	3,122	+23.856%
2026-07-31	17.4800	17.4800	14.9000	15.0000	-5.482%	7	3,036	+17.333%
2026-07-30	14.0000	16.0000	13.7000	15.8700	+41.067%	41	3,038	+10.901%
2026-07-29	12.8200	12.8200	11.0000	11.2500	-14.773%	183	3,039	+56.444%
2026-07-28	13.7000	14.2000	12.3000	13.2000	-17.500%	156	2,893	+33.333%
2026-07-27	18.3000	18.3000	15.3000	16.0000	-10.615%	44	2,770	+10.000%
2026-07-24	17.9500	18.5500	17.9000	17.9000	-15.566%	6	2,766	-1.676%
2026-07-23	20.7000	21.7500	20.7000	21.2000	0.000%	106	2,760	-16.981%
2026-07-22	21.4500	21.4500	21.2000	21.2000	-3.196%	4	2,782	-16.981%
2026-07-21	20.1500	21.9000	20.1500	21.9000	+26.663%	4	2,787	-19.635%
2026-07-20	18.2100	18.2600	17.2900	17.2900	-0.058%	3	2,789	+1.793%
2026-07-17	14.9500	18.4400	14.0400	17.3000	+2.976%	34	2,790	+1.734%
2026-07-16	19.0000	19.0000	16.4500	16.8000	-18.049%	24	2,785	+4.762%
2026-07-15	21.3000	21.3000	19.0000	20.5000	-13.136%	31	2,774	-14.146%
2026-07-14	23.3000	24.4000	22.3000	23.6000	+14.898%	13	2,767	-25.424%
2026-07-13	20.6700	21.7000	20.3200	20.5400	-19.293%	57	2,760	-14.314%
2026-07-10	25.0900	25.4500	25.0900	25.4500	+8.994%	2	2,731	-30.845%
2026-07-08	23.3500	23.3500	23.3500	23.3500	+1.787%	1	2,730	-24.625%
2026-07-07	22.0000	23.3500	22.0000	22.9400	-17.184%	13	2,731	-23.278%
2026-07-06	27.2000	27.7000	27.2000	27.7000	+16.779%	9	2,738	-36.462%
2026-07-02	26.0500	27.4500	23.0000	23.7200	-17.496%	261	2,518	-25.801%
2026-07-01	29.3600	29.5000	28.7500	28.7500	-18.324%	11	2,518	-38.783%
2026-06-30	34.4200	35.2000	34.4200	35.2000	+7.744%	3	2,521	-50.000%
2026-06-29	29.0000	32.6700	29.0000	32.6700	-9.751%	10	2,519	-46.128%
2026-06-26	35.0000	36.2000	33.6300	36.2000	-5.729%	158	2,515	-51.381%
2026-06-25	38.6500	38.6500	36.0000	38.4000	+26.274%	1,167	2,527	-54.167%
2026-06-24	33.2900	33.2900	30.0000	30.4100	-4.371%	444	1,894	-42.124%
2026-06-23	32.4800	32.4800	31.2000	31.8000	-21.520%	38	2,049	-44.654%
2026-06-22	40.3500	40.5200	40.2400	40.5200	+6.491%	6	2,022	-56.565%
2026-06-18	35.5000	38.0500	35.5000	38.0500	+16.539%	54	1,982	-53.745%
2026-06-17	32.4000	32.6500	31.9200	32.6500	+9.270%	8	1,982	-46.095%
2026-06-16	29.8800	29.8800	29.8800	29.8800	-4.415%	2	1,982	-41.098%
2026-06-15	30.8000	31.4000	29.8800	31.2600	+15.351%	24	1,984	-43.698%
2026-06-12	27.2300	27.3000	26.9000	27.1000	+4.957%	104	1,987	-35.055%
2026-06-11	23.6000	26.0000	22.8500	25.8200	+12.505%	51	1,918	-31.836%
2026-06-10	22.3200	23.3800	22.3200	22.9500	+4.318%	4	1,889	-23.312%
2026-06-09	24.9500	24.9500	20.0000	22.0000	-4.348%	61	1,888	-20.000%
2026-06-08	23.0000	23.7000	22.2800	23.0000	+13.022%	37	1,894	-23.478%
2026-06-05	23.1500	23.5300	19.7300	20.3500	-27.477%	403	1,872	-13.514%
2026-06-04	27.0000	28.0600	25.5100	28.0600	-6.467%	261	1,914	-37.277%
2026-06-03	30.3100	30.3100	28.9000	30.0000	-0.990%	123	1,740	-41.333%
2026-06-02	28.5500	30.3000	28.5500	30.3000	+4.375%	8	1,776	-41.914%
2026-06-01	27.8000	29.4000	27.4000	29.0300	+17.864%	38	1,780	-39.373%
2026-05-29	25.5000	25.7500	24.1000	24.6300	+0.736%	14	1,816	-28.542%
2026-05-28	22.8500	25.1000	22.8000	24.4500	+6.074%	129	1,815	-28.016%
2026-05-27	24.1500	24.1500	22.1000	23.0500	-0.860%	423	1,726	-23.644%
2026-05-26	20.7600	23.2600	20.5400	23.2500	+34.393%	103	1,358	-24.301%
2026-05-22	17.3000	17.6700	16.9900	17.3000	-4.420%	48	1,266	+1.734%
2026-05-21	16.8300	18.1000	16.8000	18.1000	+13.622%	18	1,270	-2.762%
2026-05-20	15.1600	16.1000	15.1600	15.9300	+5.497%	55	1,270	+10.483%
2026-05-19	13.6000	15.8000	12.5000	15.1000	+4.498%	21	1,290	+16.556%
2026-05-18	16.6000	16.6000	13.4500	14.4500	-7.844%	81	1,290	+21.799%
2026-05-15	15.3000	16.2000	15.0000	15.6800	-12.206%	127	1,290	+12.245%
2026-05-14	18.3300	18.3300	17.4000	17.8600	-7.461%	18	1,324	-1.456%
2026-05-13	19.1500	19.3000	18.0000	19.3000	+13.196%	56	1,373	-8.808%
2026-05-12	17.0000	18.5500	14.6000	17.0500	-18.693%	185	1,373	+3.226%
2026-05-11	19.2700	21.3000	19.2700	20.9700	+23.353%	179	1,373	-16.071%
2026-05-08	14.1000	17.5100	14.1000	17.0000	+36.000%	188	1,458	+3.529%
2026-05-07	13.4000	14.0400	11.9000	12.5000	-10.714%	1,407	1,624	+40.800%
2026-05-06	13.7600	14.0000	12.4800	14.0000	+12.994%	194	2,253	+25.714%
2026-05-05	11.3200	13.1000	11.3200	12.3900	+21.471%	2,053	2,273	+42.050%
2026-05-04	9.9000	10.6000	9.4000	10.2000	+20.000%	257	417	+72.549%
2026-05-01	8.8000	8.8000	8.3000	8.5000	+8.974%	92	158	+107.059%
2026-04-30	7.7000	7.9000	7.7000	7.8000	-4.878%	49	158	+125.641%
2026-04-29	8.1400	8.2000	8.0000	8.2000	+10.811%	39	125	+114.634%
2026-04-28	7.7000	7.7000	7.1700	7.4000	-9.202%	34	86	+137.838%
2026-04-27	8.2000	8.3000	8.1500	8.1500	+8.667%	13	70	+115.951%
2026-04-24	6.9700	7.6000	6.9700	7.5000	+6.990%	16	59	+134.667%
2026-04-23	7.2000	7.5000	7.0100	7.0100	-5.270%	16	47	+151.070%
2026-04-22	6.6000	7.4000	6.6000	7.4000	0.000%	37	0	+137.838%

.dark-mode .WHgJ0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHgJ0h{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C45DRAM Jan 15 2027 45.00 Call (DRAM270115C00045000)option OPRA

DRAM20270115C45
DRAM Jan 15 2027 45.00 Call (DRAM270115C00045000)
option OPRA