Dark

DRAM20270115C48
DRAM Jan 15 2027 48.00 Call (DRAM270115C00048000)
option OPRA

EOD

Sep 4, 2026

14.49+18.576%(+2.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.4000	14.5000	14.1800	14.4900	+18.576%	12	3,138	0.000%
2026-09-03	12.0000	12.5500	12.0000	12.2200	-1.926%	9	3,138	+18.576%
2026-09-02	12.5000	12.5000	12.4600	12.4600	+0.241%	3	3,133	+16.292%
2026-09-01	12.4300	12.4300	12.4300	12.4300	-2.510%	2	3,133	+16.573%
2026-08-31	13.3000	13.4500	12.7500	12.7500	-9.253%	23	3,133	+13.647%
2026-08-28	13.5500	14.0500	13.5500	14.0500	+5.639%	67	3,142	+3.132%
2026-08-27	14.0500	14.0500	13.3000	13.3000	-4.591%	9	3,078	+8.947%
2026-08-26	14.2000	14.2500	13.9400	13.9400	+1.382%	8	3,074	+3.945%
2026-08-25	13.4500	14.0000	13.4500	13.7500	+7.843%	4	3,076	+5.382%
2026-08-24	13.0000	13.0000	12.7500	12.7500	-18.530%	4	3,074	+13.647%
2026-08-21	15.4300	15.6500	15.4300	15.6500	+1.294%	3	3,073	-7.412%
2026-08-20	15.4500	15.4500	15.0300	15.4500	+12.774%	9	3,075	-6.214%
2026-08-19	15.0000	15.0000	13.7000	13.7000	-2.837%	7	3,075	+5.766%
2026-08-18	14.9000	14.9000	14.1000	14.1000	-20.653%	4	3,076	+2.766%
2026-08-17	17.5200	19.0000	17.5200	17.7700	+16.296%	24	3,076	-18.458%
2026-08-14	16.3000	16.3000	15.2200	15.2800	-2.364%	16	3,084	-5.170%
2026-08-13	13.8000	15.6500	13.8000	15.6500	+12.186%	51	3,084	-7.412%
2026-08-12	13.3500	13.9500	13.2100	13.9500	+27.630%	22	3,094	+3.871%
2026-08-11	11.2000	11.2000	10.9300	10.9300	+3.113%	2	3,084	+32.571%
2026-08-10	10.7000	11.2500	10.5500	10.6000	-6.195%	10	3,084	+36.698%
2026-08-07	13.3500	13.3500	10.8500	11.3000	-15.165%	16	3,087	+28.230%
2026-08-06	11.7000	14.1000	11.7000	13.3200	-15.159%	51	3,083	+8.784%
2026-08-05	15.2500	15.7800	15.2500	15.7000	-3.086%	21	3,090	-7.707%
2026-08-04	15.3500	16.2000	15.3500	16.2000	+21.348%	12	3,075	-10.556%
2026-08-03	11.8400	13.3500	11.8400	13.3500	-3.050%	235	3,076	+8.539%
2026-07-31	13.7000	13.7700	13.7000	13.7700	-4.375%	6	3,135	+5.229%
2026-07-30	12.5000	14.5000	12.5000	14.4000	+40.900%	38	3,140	+0.625%
2026-07-29	12.5000	12.5000	10.0000	10.2200	-16.571%	40	3,153	+41.781%
2026-07-28	12.1000	12.7200	11.0000	12.2500	-17.230%	157	3,181	+18.286%
2026-07-27	13.8700	14.8000	13.8700	14.8000	-13.196%	14	3,141	-2.095%
2026-07-24	17.3000	17.3000	16.1000	17.0500	-16.010%	42	3,140	-15.015%
2026-07-23	19.5000	20.3000	19.2500	20.3000	+10.506%	12	3,158	-28.621%
2026-07-22	18.3700	18.3700	18.3700	18.3700	-9.149%	2	3,159	-21.121%
2026-07-21	19.0500	20.2200	19.0500	20.2200	+23.293%	19	3,170	-28.338%
2026-07-20	16.1500	16.4600	16.1500	16.4000	+2.500%	5	3,159	-11.646%
2026-07-17	13.1000	17.4000	12.6500	16.0000	+6.667%	119	3,160	-9.438%
2026-07-16	16.5500	16.5500	15.0000	15.0000	-16.107%	27	3,161	-3.400%
2026-07-15	19.6000	19.9600	16.9000	17.8800	-16.837%	105	3,167	-18.960%
2026-07-14	21.6000	21.7300	21.5000	21.5000	+13.877%	12	3,110	-32.605%
2026-07-13	19.0000	19.5500	18.5000	18.8800	-25.079%	32	3,110	-23.252%
2026-07-09	25.2000	25.2000	25.2000	25.2000	+10.526%	10	3,131	-42.500%
2026-07-08	21.6500	22.8000	21.6500	22.8000	+4.828%	6	3,131	-36.447%
2026-07-07	21.1500	21.8000	20.2000	21.7500	-15.600%	10	3,133	-33.379%
2026-07-06	25.4000	25.7700	25.2000	25.7700	+19.582%	5	3,134	-43.772%
2026-07-02	25.6400	25.6400	21.2000	21.5500	-18.985%	70	3,148	-32.761%
2026-07-01	28.5000	28.5000	26.6000	26.6000	-18.952%	9	3,148	-45.526%
2026-06-30	32.8200	32.8200	32.8200	32.8200	+7.430%	1	3,146	-55.850%
2026-06-29	29.6000	30.5500	27.4000	30.5500	-7.143%	7	3,147	-52.570%
2026-06-26	33.0000	34.0000	31.5500	32.9000	-7.843%	4	3,148	-55.957%
2026-06-25	35.4000	36.0000	33.4300	35.7000	+20.486%	241	3,150	-59.412%
2026-06-24	30.8000	30.8000	27.7000	29.6300	-1.233%	77	3,290	-51.097%
2026-06-23	28.8600	32.2500	28.8600	30.0000	-21.875%	18	3,293	-51.700%
2026-06-22	38.4800	39.1000	37.3500	38.4000	+8.751%	22	3,302	-62.266%
2026-06-18	33.3800	35.7500	33.3800	35.3100	+12.095%	68	3,305	-58.963%
2026-06-17	30.1000	31.5000	29.0500	31.5000	+14.130%	11	3,305	-54.000%
2026-06-16	30.2500	30.2500	27.5500	27.6000	-6.914%	27	3,305	-47.500%
2026-06-15	28.0000	29.7700	28.0000	29.6500	+17.286%	78	3,311	-51.130%
2026-06-12	23.2000	26.0000	23.2000	25.2800	+3.184%	18	3,318	-42.682%
2026-06-11	20.2600	24.5000	20.2600	24.5000	+29.973%	10	3,319	-40.857%
2026-06-10	20.0000	22.0000	18.8500	18.8500	-10.238%	28	3,318	-23.130%
2026-06-09	23.4300	23.8800	17.6000	21.0000	-1.176%	111	3,319	-31.000%
2026-06-08	21.5000	22.7000	20.7100	21.2500	+13.333%	28	3,340	-31.812%
2026-06-05	21.2000	21.7000	18.0000	18.7500	-27.940%	225	3,338	-22.720%
2026-06-04	24.5000	26.4600	23.1000	26.0200	-8.862%	55	3,222	-44.312%
2026-06-03	27.8100	28.5500	26.3500	28.5500	-0.140%	50	3,245	-49.247%
2026-06-02	26.8700	28.5900	26.5000	28.5900	+5.265%	45	3,268	-49.318%
2026-06-01	25.4000	27.6000	24.4000	27.1600	+19.648%	129	3,281	-46.649%
2026-05-29	23.3000	24.1600	22.2000	22.7000	-1.646%	80	3,297	-36.167%
2026-05-28	21.0500	23.6500	21.0500	23.0800	+7.349%	48	3,275	-37.218%
2026-05-27	22.7000	22.7000	20.2000	21.5000	+0.186%	58	3,266	-32.605%
2026-05-26	18.8000	21.8500	18.1000	21.4600	+36.514%	178	3,263	-32.479%
2026-05-22	16.3000	16.5900	15.2000	15.7200	-5.868%	220	3,479	-7.824%
2026-05-21	15.5200	16.7200	15.5000	16.7000	+13.683%	45	3,492	-13.234%
2026-05-20	14.0000	15.0000	13.9000	14.6900	+9.627%	82	3,492	-1.361%
2026-05-19	10.8000	14.5000	10.8000	13.4000	+1.515%	193	3,492	+8.134%
2026-05-18	15.0000	15.0000	12.3000	13.2000	-9.589%	173	3,492	+9.773%
2026-05-15	14.4500	14.8000	13.9000	14.6000	-8.176%	153	3,492	-0.753%
2026-05-14	16.8000	17.4000	15.9000	15.9000	-10.473%	2,607	3,493	-8.868%
2026-05-13	18.1000	18.1000	16.9500	17.7600	+10.311%	110	4,897	-18.412%
2026-05-12	16.4000	17.5000	9.8000	16.1000	-14.498%	620	4,897	-10.000%
2026-05-11	17.9000	19.7000	17.4000	18.8300	+15.521%	227	4,897	-23.048%
2026-05-08	12.9600	16.6000	12.9000	16.3000	+45.536%	307	4,953	-11.104%
2026-05-07	12.7000	13.0000	10.8500	11.2000	-12.500%	594	5,103	+29.375%
2026-05-06	12.9700	12.9700	11.2000	12.8000	+10.345%	1,463	4,951	+13.203%
2026-05-05	10.0000	11.9000	10.0000	11.6000	+26.087%	507	3,651	+24.914%
2026-05-04	8.3500	9.6000	8.3500	9.2000	+21.053%	294	3,436	+57.500%
2026-05-01	7.6500	7.8000	7.4000	7.6000	+7.042%	57	3,164	+90.658%
2026-04-30	6.9000	7.1000	6.9000	7.1000	+1.429%	38	3,164	+104.085%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+7.692%	5	3,168	+107.000%
2026-04-28	6.9000	6.9000	6.5000	6.5000	-9.722%	31	3,163	+122.923%
2026-04-27	7.2500	7.4000	7.0000	7.2000	+9.091%	22	3,132	+101.250%
2026-04-24	6.7000	6.8200	6.6000	6.6000	0.000%	56	3,126	+119.545%
2026-04-23	6.3000	6.6400	6.3000	6.6000	+1.538%	10	3,126	+119.545%
2026-04-22	5.9000	6.8000	5.9000	6.5000	+27.451%	44	3,131	+122.923%
2026-04-21	5.7000	5.7000	5.1000	5.1000	-7.273%	59	3,050	+184.118%
2026-04-20	5.7000	5.7000	5.3000	5.5000	-0.901%	1,988	3,050	+163.455%
2026-04-17	5.7000	5.9100	5.5000	5.5500	+2.778%	98	1,079	+161.081%
2026-04-16	5.4500	5.4500	5.3000	5.4000	+1.887%	10	988	+168.333%
2026-04-15	5.4000	5.6000	5.0000	5.3000	-3.636%	143	984	+173.396%
2026-04-14	5.0000	5.5600	5.0000	5.5000	+22.222%	24	890	+163.455%
2026-04-13	4.8000	4.9000	4.5000	4.5000	+13.636%	824	868	+222.000%
2026-04-10	4.5000	4.5000	3.9600	3.9600	-17.500%	15	44	+265.909%
2026-04-09	3.8300	4.8000	3.8300	4.8000	0.000%	32	32	+201.875%

.dark-mode .qHcJTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHcJTQ{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C48DRAM Jan 15 2027 48.00 Call (DRAM270115C00048000)option OPRA

DRAM20270115C48
DRAM Jan 15 2027 48.00 Call (DRAM270115C00048000)
option OPRA