Dark

DRAM20270115C50
DRAM Jan 15 2027 50.00 Call (DRAM270115C00050000)
option OPRA

EOD

Sep 4, 2026

14.40+30.317%(+3.35)629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.6000	14.4100	11.6000	14.4000	+30.317%	629	8,185	0.000%
2026-09-03	10.4500	11.2000	10.2500	11.0500	-3.913%	170	8,185	+30.317%
2026-09-02	11.5000	11.5000	10.9500	11.5000	+4.545%	109	8,121	+25.217%
2026-09-01	11.2000	11.7000	10.5500	11.0000	-10.204%	73	8,143	+30.909%
2026-08-31	12.2500	12.2500	11.5000	12.2500	+3.376%	15	8,081	+17.551%
2026-08-28	11.9500	12.7000	11.6000	11.8500	-4.049%	103	8,078	+21.519%
2026-08-27	13.9200	13.9200	12.1500	12.3500	-4.264%	84	8,176	+16.599%
2026-08-26	13.0200	13.0900	12.6400	12.9000	+1.575%	69	8,177	+11.628%
2026-08-25	13.2000	13.3500	12.5500	12.7000	+7.627%	48	8,156	+13.386%
2026-08-24	12.3500	12.3500	11.1000	11.8000	-16.608%	79	8,165	+22.034%
2026-08-21	14.8000	15.0000	14.1500	14.1500	-2.076%	50	8,154	+1.767%
2026-08-20	13.8200	14.4500	13.3500	14.4500	+12.891%	126	8,226	-0.346%
2026-08-19	14.0500	14.0500	12.3500	12.8000	0.000%	119	8,217	+12.500%
2026-08-18	13.8700	14.3900	12.6500	12.8000	-22.518%	457	8,526	+12.500%
2026-08-17	16.1000	17.9400	15.8000	16.5200	+16.011%	546	8,342	-12.833%
2026-08-14	14.7000	15.4000	13.8500	14.2400	-1.111%	326	8,514	+1.124%
2026-08-13	12.3400	15.0000	12.3400	14.4000	+15.016%	354	8,553	0.000%
2026-08-12	12.4000	12.8500	12.0000	12.5200	+23.960%	199	8,488	+15.016%
2026-08-11	10.2400	10.4800	9.7500	10.1000	+6.316%	162	8,591	+42.574%
2026-08-10	10.0000	10.4000	9.5000	9.5000	-10.965%	527	8,636	+51.579%
2026-08-07	12.0600	12.0600	9.6000	10.6700	-10.711%	515	8,559	+34.958%
2026-08-06	11.1100	13.1500	10.8000	11.9500	-17.586%	345	8,359	+20.502%
2026-08-05	14.3000	15.1300	14.2000	14.5000	-3.333%	464	8,278	-0.690%
2026-08-04	14.0500	15.4000	13.2000	15.0000	+19.048%	1,489	8,236	-4.000%
2026-08-03	11.5000	12.9500	10.7500	12.6000	+1.613%	4,509	8,304	+14.286%
2026-07-31	15.5100	16.0000	12.2000	12.4000	-9.818%	503	7,650	+16.129%
2026-07-30	11.3000	14.0000	11.3000	13.7500	+44.737%	983	7,400	+4.727%
2026-07-29	11.6500	11.7000	9.1500	9.5000	-15.179%	1,282	6,997	+51.579%
2026-07-28	11.8100	12.1000	10.3500	11.2000	-19.424%	960	7,144	+28.571%
2026-07-27	15.6200	15.6200	12.8800	13.9000	-7.333%	921	6,785	+3.597%
2026-07-24	16.7000	16.9500	14.7000	15.0000	-21.053%	336	6,918	-4.000%
2026-07-23	18.0000	19.2000	18.0000	19.0000	+3.037%	112	6,840	-24.211%
2026-07-22	17.2000	18.9500	17.2000	18.4400	-5.436%	2,460	8,178	-21.909%
2026-07-21	17.0500	19.5000	17.0500	19.5000	+28.713%	167	8,696	-26.154%
2026-07-20	16.0000	16.1500	14.9200	15.1500	+1.678%	227	8,677	-4.950%
2026-07-17	13.0500	16.5000	12.1000	14.9000	+3.760%	2,378	8,640	-3.356%
2026-07-16	15.7400	15.9500	14.1900	14.3600	-19.462%	6,955	9,906	+0.279%
2026-07-15	19.0500	19.0500	16.1500	17.8300	-13.656%	213	4,944	-19.237%
2026-07-14	20.5500	21.0000	19.7500	20.6500	+10.783%	79	5,015	-30.266%
2026-07-13	18.3000	18.8900	17.5000	18.6400	-18.496%	216	5,025	-22.747%
2026-07-10	21.7000	22.8700	21.7000	22.8700	-3.705%	12	4,936	-37.035%
2026-07-09	23.9000	25.3000	23.7500	23.7500	+10.465%	90	4,933	-39.368%
2026-07-08	20.6000	21.9500	19.3500	21.5000	+3.965%	109	4,911	-33.023%
2026-07-07	20.4100	21.5000	19.4500	20.6800	-15.454%	111	4,869	-30.368%
2026-07-06	24.4000	25.0000	24.0000	24.4600	+15.106%	105	4,828	-41.128%
2026-07-02	24.2500	25.0000	20.0000	21.2500	-16.992%	321	4,904	-32.235%
2026-07-01	27.2000	27.5000	25.2500	25.6000	-19.623%	350	4,904	-43.750%
2026-06-30	31.2000	32.2000	31.1000	31.8500	+6.167%	46	4,703	-54.788%
2026-06-29	28.5000	30.0300	26.1500	30.0000	-3.226%	79	4,707	-52.000%
2026-06-26	30.0500	32.9500	30.0500	31.0000	-10.145%	39	4,710	-53.548%
2026-06-25	36.5000	36.5800	32.4000	34.5000	+19.377%	152	4,739	-58.261%
2026-06-24	29.6000	30.0000	26.7500	28.9000	+0.522%	130	4,770	-50.173%
2026-06-23	28.1500	31.1000	27.5000	28.7500	-23.740%	943	5,293	-49.913%
2026-06-22	37.1800	38.0000	35.8500	37.7000	+8.708%	244	5,687	-61.804%
2026-06-18	32.5500	34.6800	31.8900	34.6800	+27.266%	459	5,903	-58.478%
2026-06-17	28.9200	30.0300	27.2500	27.2500	+4.486%	172	5,903	-47.156%
2026-06-16	29.0000	29.6000	26.0500	26.0800	-8.970%	239	5,903	-44.785%
2026-06-15	27.5600	28.6500	27.0000	28.6500	+18.880%	281	6,003	-49.738%
2026-06-12	23.8000	25.0500	22.9000	24.1000	-0.083%	154	6,046	-40.249%
2026-06-11	19.9000	24.1200	19.4500	24.1200	+34.000%	576	6,038	-40.299%
2026-06-10	18.5000	21.0000	18.0000	18.0000	-8.629%	160	6,319	-20.000%
2026-06-09	22.7500	22.8000	17.2000	19.7000	-3.902%	251	6,586	-26.904%
2026-06-08	20.8000	21.5000	19.7500	20.5000	+15.493%	205	6,569	-29.756%
2026-06-05	20.7500	20.7500	17.1500	17.7500	-29.000%	867	6,597	-18.873%
2026-06-04	23.0000	25.5000	22.5000	25.0000	-10.072%	366	6,835	-42.400%
2026-06-03	27.9000	27.9000	25.7000	27.8000	+0.542%	267	6,811	-48.201%
2026-06-02	25.6500	27.6500	24.8500	27.6500	+6.346%	233	6,866	-47.920%
2026-06-01	24.4000	26.7000	23.5000	26.0000	+18.182%	590	7,059	-44.615%
2026-05-29	22.0000	23.1900	21.2000	22.0000	+1.010%	1,355	7,150	-34.545%
2026-05-28	20.8000	22.5200	19.7000	21.7800	+5.728%	169	8,058	-33.884%
2026-05-27	21.8000	21.8500	19.3000	20.6000	-0.483%	1,085	8,063	-30.097%
2026-05-26	17.8000	20.9000	17.5000	20.7000	+39.865%	479	7,140	-30.435%
2026-05-22	15.1000	15.7500	14.7000	14.8000	-6.918%	319	7,567	-2.703%
2026-05-21	14.3000	16.0000	14.3000	15.9000	+14.388%	574	7,633	-9.434%
2026-05-20	13.4800	14.2000	12.9000	13.9000	+9.105%	673	7,633	+3.597%
2026-05-19	11.3000	13.8000	10.6000	12.7400	+1.191%	1,171	6,920	+13.030%
2026-05-18	14.7900	14.8000	11.6700	12.5900	-8.768%	779	6,920	+14.376%
2026-05-15	13.6000	14.5000	13.0000	13.8000	-11.595%	1,391	6,920	+4.348%
2026-05-14	16.2000	17.0800	15.4400	15.6100	-6.077%	926	7,130	-7.751%
2026-05-13	17.3100	17.5000	16.0000	16.6200	+7.922%	747	4,829	-13.357%
2026-05-12	15.2600	16.8000	12.9000	15.4000	-14.397%	3,354	4,829	-6.494%
2026-05-11	17.4900	18.9400	17.0000	17.9900	+15.321%	1,121	4,829	-19.956%
2026-05-08	12.0300	15.6000	12.0200	15.6000	+49.282%	1,688	4,531	-7.692%
2026-05-07	11.6000	12.2000	10.2200	10.4500	-13.636%	882	4,184	+37.799%
2026-05-06	11.5000	12.1000	10.1000	12.1000	+14.367%	1,653	4,245	+19.008%
2026-05-05	9.8000	11.2000	9.5000	10.5800	+24.471%	2,178	4,282	+36.106%
2026-05-04	7.8000	9.1000	7.6000	8.5000	+19.718%	716	2,803	+69.412%
2026-05-01	6.4000	7.3000	6.4000	7.1000	+10.938%	268	2,474	+102.817%
2026-04-30	6.5000	6.6300	6.2000	6.4000	-0.312%	119	2,474	+125.000%
2026-04-29	6.8000	7.0000	6.3800	6.4200	+3.215%	2,331	2,417	+124.299%
2026-04-28	6.4000	6.6000	6.0000	6.2200	-9.986%	69	335	+131.511%
2026-04-27	6.5500	7.4000	6.3000	6.9100	+13.279%	200	299	+108.394%
2026-04-24	6.0000	6.4000	5.6300	6.1000	+7.018%	85	181	+136.066%
2026-04-23	5.8000	5.8000	5.7000	5.7000	+0.885%	5	106	+152.632%
2026-04-22	5.3000	6.0000	5.3000	5.6500	0.000%	102	0	+154.867%

.dark-mode .RZPm0n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZPm0n{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C50DRAM Jan 15 2027 50.00 Call (DRAM270115C00050000)option OPRA

DRAM20270115C50
DRAM Jan 15 2027 50.00 Call (DRAM270115C00050000)
option OPRA