Dark

DRAM20270115C52
DRAM Jan 15 2027 52.00 Call (DRAM270115C00052000)
option OPRA

EOD

Sep 4, 2026

13.00+30.000%(+3.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	10.7500	13.0000	10.7500	13.0000	+30.000%	14	1,717	0.000%
2026-09-03	9.3000	10.0000	9.3000	10.0000	+4.167%	3	1,717	+30.000%
2026-09-02	9.6000	9.6000	9.6000	9.6000	+2.674%	1	1,718	+35.417%
2026-09-01	10.3500	10.3500	9.3500	9.3500	-13.825%	13	1,724	+39.037%
2026-08-31	10.8500	10.8500	10.8500	10.8500	+0.649%	1	1,728	+19.816%
2026-08-28	11.7000	11.7000	10.7000	10.7800	-6.667%	5	1,728	+20.594%
2026-08-27	11.7500	11.7500	11.5500	11.5500	-4.545%	2	1,730	+12.554%
2026-08-26	12.0800	12.1000	11.9500	12.1000	+5.217%	4	1,730	+7.438%
2026-08-25	12.2500	12.2500	11.5000	11.5000	+4.545%	6	1,738	+13.043%
2026-08-24	10.5000	11.0000	10.3500	11.0000	-16.031%	8	1,739	+18.182%
2026-08-21	13.7000	13.7000	13.1000	13.1000	-1.132%	11	1,738	-0.763%
2026-08-20	13.1000	13.2500	12.6000	13.2500	+15.721%	28	1,739	-1.887%
2026-08-19	12.4000	12.4000	11.4500	11.4500	-4.184%	11	1,744	+13.537%
2026-08-18	13.2000	13.2000	11.9500	11.9500	-25.266%	9	1,751	+8.787%
2026-08-17	15.5000	16.5000	15.4000	15.9900	+24.922%	32	1,754	-18.699%
2026-08-14	12.8500	12.8500	12.8000	12.8000	-5.882%	2	1,762	+1.562%
2026-08-13	12.8500	13.9600	12.7500	13.6000	+16.239%	16	1,763	-4.412%
2026-08-12	11.6100	11.8500	11.5300	11.7000	+24.204%	14	1,767	+11.111%
2026-08-11	9.4000	9.7000	9.0900	9.4200	+4.088%	18	1,769	+38.004%
2026-08-10	9.2000	9.3000	8.9900	9.0500	-7.653%	507	1,769	+43.646%
2026-08-07	9.3800	9.8000	9.0000	9.8000	-13.656%	33	1,863	+32.653%
2026-08-06	10.2000	12.4500	10.2000	11.3500	-18.051%	35	1,865	+14.537%
2026-08-05	13.2700	13.9500	13.2700	13.8500	-3.147%	17	1,862	-6.137%
2026-08-04	13.0000	14.3000	12.9000	14.3000	+17.695%	19	1,850	-9.091%
2026-08-03	10.3500	12.4500	10.1000	12.1500	+6.114%	20	1,856	+6.996%
2026-07-31	14.8000	15.2000	11.4500	11.4500	-10.477%	42	1,852	+13.537%
2026-07-30	10.8000	13.1000	10.8000	12.7900	+41.639%	73	1,840	+1.642%
2026-07-29	11.0500	11.0500	9.0300	9.0300	-15.607%	19	1,838	+43.965%
2026-07-28	9.7000	11.0000	9.6500	10.7000	-19.245%	85	1,825	+21.495%
2026-07-27	15.0000	15.0000	12.5000	13.2500	-6.228%	29	1,824	-1.887%
2026-07-24	15.9200	15.9200	13.7500	14.1300	-22.363%	28	1,803	-7.997%
2026-07-23	18.6900	18.6900	18.2000	18.2000	-0.274%	3	1,826	-28.571%
2026-07-22	16.9000	18.2500	16.9000	18.2500	+2.241%	26	1,827	-28.767%
2026-07-21	16.4700	18.0800	16.4700	17.8500	+21.429%	5	1,829	-27.171%
2026-07-20	14.6800	15.2300	14.6800	14.7000	+0.685%	4	1,828	-11.565%
2026-07-17	12.1200	15.2500	11.6500	14.6000	+6.182%	279	1,828	-10.959%
2026-07-16	14.8000	14.8000	13.3500	13.7500	-14.330%	674	1,750	-5.455%
2026-07-15	19.2000	19.2000	15.8900	16.0500	-17.692%	9	1,252	-19.003%
2026-07-14	19.1000	19.7000	19.1000	19.5000	+12.133%	7	1,253	-33.333%
2026-07-13	17.5200	18.0000	16.9100	17.3900	-19.862%	41	1,253	-25.244%
2026-07-10	21.7000	21.7000	21.7000	21.7000	-9.583%	2	1,251	-40.092%
2026-07-09	24.0000	24.0000	24.0000	24.0000	+26.984%	3	1,251	-45.833%
2026-07-08	19.8500	19.8500	18.8400	18.9000	-3.473%	7	1,251	-31.217%
2026-07-07	18.9700	20.1500	18.4200	19.5800	-18.110%	19	1,262	-33.606%
2026-07-06	23.7900	23.9100	23.7900	23.9100	+24.661%	13	1,254	-45.629%
2026-07-02	22.6000	22.9500	19.1800	19.1800	-23.280%	15	1,250	-32.221%
2026-07-01	25.0000	25.0000	25.0000	25.0000	-18.301%	3	1,250	-48.000%
2026-06-30	30.4900	30.6000	30.4900	30.6000	+13.124%	2	1,250	-57.516%
2026-06-29	27.0500	27.0500	27.0500	27.0500	-23.153%	1	1,250	-51.941%
2026-06-25	35.2000	35.2000	35.2000	35.2000	+34.095%	1	1,250	-63.068%
2026-06-24	27.8200	27.8200	26.2500	26.2500	-5.166%	16	1,251	-50.476%
2026-06-23	30.0000	30.0000	27.6800	27.6800	-24.268%	5	1,251	-53.035%
2026-06-22	35.8100	36.5500	35.7800	36.5500	+10.791%	12	1,252	-64.432%
2026-06-18	30.5000	33.1900	30.5000	32.9900	+21.734%	29	1,253	-60.594%
2026-06-17	27.0000	27.1000	27.0000	27.1000	+4.633%	21	1,253	-52.030%
2026-06-16	25.9000	25.9000	25.9000	25.9000	-5.267%	1	1,253	-49.807%
2026-06-15	26.1500	27.5000	25.2000	27.3400	+15.359%	13	1,253	-52.451%
2026-06-12	23.0000	23.7000	23.0000	23.7000	+3.493%	2	1,255	-45.148%
2026-06-11	20.0000	22.9000	20.0000	22.9000	+20.717%	3	1,255	-43.231%
2026-06-10	18.2000	18.9700	18.2000	18.9700	+1.012%	6	1,255	-31.471%
2026-06-09	19.4000	19.4000	16.3500	18.7800	-4.233%	18	1,255	-30.777%
2026-06-08	20.1000	20.1000	19.6100	19.6100	+15.353%	9	1,257	-33.707%
2026-06-05	18.7500	19.3900	16.4000	17.0000	-28.631%	57	1,259	-23.529%
2026-06-04	22.4500	23.8300	21.0500	23.8200	-8.208%	10	1,260	-45.424%
2026-06-03	24.6000	25.9500	24.6000	25.9500	-1.518%	16	1,264	-49.904%
2026-06-02	25.8000	26.3500	25.0500	26.3500	+5.400%	14	1,265	-50.664%
2026-06-01	23.0000	25.1500	23.0000	25.0000	+21.359%	75	1,265	-48.000%
2026-05-29	20.8000	21.5000	20.6000	20.6000	-3.286%	10	1,273	-36.893%
2026-05-28	20.2000	21.8000	20.2000	21.3000	+8.122%	23	1,277	-38.967%
2026-05-27	20.0000	20.1500	18.8200	19.7000	+1.026%	17	1,284	-34.010%
2026-05-26	17.1000	19.5000	17.1000	19.5000	+36.364%	75	1,286	-33.333%
2026-05-22	14.3000	14.8500	14.1000	14.3000	-5.298%	163	1,301	-9.091%
2026-05-21	14.0000	15.1000	14.0000	15.1000	+13.024%	165	1,264	-13.907%
2026-05-20	12.6800	13.6000	12.5500	13.3600	+7.742%	110	1,264	-2.695%
2026-05-19	11.6500	13.1000	10.0000	12.4000	+5.983%	78	1,339	+4.839%
2026-05-18	13.9500	13.9500	11.1000	11.7000	-10.687%	127	1,339	+11.111%
2026-05-15	13.6000	13.6000	12.5000	13.1000	-13.531%	182	1,339	-0.763%
2026-05-14	16.2000	16.2000	14.9000	15.1500	-6.769%	1,316	1,320	-14.191%
2026-05-13	16.3900	16.4100	15.4000	16.2500	+11.149%	53	424	-20.000%
2026-05-12	16.2000	16.2000	12.4000	14.6200	-15.345%	317	424	-11.081%
2026-05-11	16.4800	18.2300	16.4800	17.2700	+15.906%	114	424	-24.725%
2026-05-08	12.0500	14.9000	11.9000	14.9000	+49.000%	290	402	-12.752%
2026-05-07	10.7300	10.7800	10.0000	10.0000	-10.714%	37	152	+30.000%
2026-05-06	10.6000	11.2000	10.6000	11.2000	+11.001%	18	133	+16.071%
2026-05-05	10.0600	10.4000	10.0600	10.0900	+29.359%	9	125	+28.840%
2026-05-04	8.1500	8.1500	7.8000	7.8000	+23.810%	4	126	+66.667%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+3.279%	2	123	+106.349%
2026-04-29	6.4000	6.4000	6.0400	6.1000	+10.507%	41	134	+113.115%
2026-04-28	5.6800	5.7600	5.5200	5.5200	-12.381%	7	134	+135.507%
2026-04-27	6.0100	6.4100	6.0100	6.3000	+9.375%	4	130	+106.349%
2026-04-24	5.5000	6.1000	5.4000	5.7600	+9.506%	62	131	+125.694%
2026-04-23	5.1000	5.6300	5.1000	5.2600	-3.309%	122	112	+147.148%
2026-04-22	5.6000	5.8000	5.4400	5.4400	0.000%	35	0	+138.971%

.dark-mode .JxF1tD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxF1tD{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C52DRAM Jan 15 2027 52.00 Call (DRAM270115C00052000)option OPRA

DRAM20270115C52
DRAM Jan 15 2027 52.00 Call (DRAM270115C00052000)
option OPRA