Dark

DRAM20270115C70
DRAM Jan 15 2027 70.00 Call (DRAM270115C00070000)
option OPRA

EOD

Sep 4, 2026

5.75+55.405%(+2.05)1,987

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.7900	5.7500	3.7900	5.7500	+55.405%	1,987	18,324	0.000%
2026-09-03	3.4000	3.7500	3.1500	3.7000	-2.632%	304	18,324	+55.405%
2026-09-02	3.6500	3.8800	3.6000	3.8000	+13.433%	165	18,306	+51.316%
2026-09-01	3.8000	4.2000	3.3500	3.3500	-23.864%	248	18,236	+71.642%
2026-08-31	4.5000	4.5500	3.9000	4.4000	+1.852%	125	18,196	+30.682%
2026-08-28	4.8000	5.0300	4.2500	4.3200	-16.441%	199	18,212	+33.102%
2026-08-27	5.6400	5.6500	4.7100	5.1700	-5.484%	160	18,167	+11.219%
2026-08-26	5.4000	5.4900	5.1500	5.4700	+3.208%	269	18,162	+5.119%
2026-08-25	5.3500	5.6000	5.0000	5.3000	+9.278%	159	17,967	+8.491%
2026-08-24	5.1700	5.1700	4.5500	4.8500	-25.841%	432	17,914	+18.557%
2026-08-21	6.6600	6.8000	6.2500	6.5400	-0.153%	179	17,941	-12.080%
2026-08-20	6.1500	6.6000	6.0300	6.5500	+19.091%	144	17,914	-12.214%
2026-08-19	6.2000	6.3900	5.4200	5.5000	-2.655%	442	17,925	+4.545%
2026-08-18	6.3500	6.6500	5.5500	5.6500	-28.481%	375	18,112	+1.770%
2026-08-17	7.6000	8.8500	7.5000	7.9000	+22.481%	1,172	18,100	-27.215%
2026-08-14	6.9900	7.2500	6.2000	6.4500	+0.781%	341	18,301	-10.853%
2026-08-13	5.3500	7.1000	5.3500	6.4000	+14.286%	615	18,394	-10.156%
2026-08-12	5.6000	5.7500	5.2000	5.6000	+32.701%	422	18,432	+2.679%
2026-08-11	4.4000	4.5000	4.0500	4.2200	+5.500%	5,356	18,362	+36.256%
2026-08-10	4.4500	4.8000	4.0000	4.0000	-17.864%	283	18,188	+43.750%
2026-08-07	6.0000	6.0000	4.3000	4.8700	-17.458%	439	18,224	+18.070%
2026-08-06	5.5000	6.6000	5.4000	5.9000	-18.621%	365	18,107	-2.542%
2026-08-05	7.2900	8.2000	7.2000	7.2500	-11.585%	327	17,978	-20.690%
2026-08-04	7.4000	8.4400	7.3300	8.2000	+26.154%	343	17,989	-29.878%
2026-08-03	5.8000	6.6500	5.5500	6.5000	+1.246%	606	18,089	-11.538%
2026-07-31	8.3000	9.1000	6.4200	6.4200	-15.526%	2,647	18,169	-10.436%
2026-07-30	4.9000	7.6000	4.9000	7.6000	+55.419%	466	16,852	-24.342%
2026-07-29	6.0000	6.5000	4.7000	4.8900	-19.307%	498	16,926	+17.587%
2026-07-28	6.2000	6.5500	5.3000	6.0600	-22.308%	1,614	16,976	-5.116%
2026-07-27	9.1100	9.1100	7.0000	7.8000	-8.127%	509	16,850	-26.282%
2026-07-24	9.8000	10.1100	8.3500	8.4900	-22.818%	318	17,063	-32.273%
2026-07-23	10.8200	11.8500	10.8200	11.0000	-0.990%	121	17,051	-47.727%
2026-07-22	10.2300	11.4800	10.2300	11.1100	-3.559%	103	17,046	-48.245%
2026-07-21	10.6600	11.7500	10.0500	11.5200	+32.719%	889	17,019	-50.087%
2026-07-20	9.0700	9.5000	8.5000	8.6800	+2.118%	3,622	16,545	-33.756%
2026-07-17	7.3200	9.8500	6.6500	8.5000	+5.068%	592	13,977	-32.353%
2026-07-16	9.0600	9.3000	7.9800	8.0900	-23.679%	1,317	13,934	-28.925%
2026-07-15	12.2500	12.2500	9.2800	10.6000	-15.873%	1,445	14,241	-45.755%
2026-07-14	13.0000	13.0800	11.8000	12.6000	+11.504%	2,841	14,193	-54.365%
2026-07-13	11.3500	11.8000	10.3500	11.3000	-21.089%	672	13,762	-49.115%
2026-07-10	14.9000	14.9000	13.4900	14.3200	-5.416%	538	13,532	-59.846%
2026-07-09	15.4500	16.3000	15.0500	15.1400	+9.710%	610	13,375	-62.021%
2026-07-08	12.8500	14.0000	12.1000	13.8000	+3.526%	377	13,455	-58.333%
2026-07-07	12.7000	13.8000	12.1000	13.3300	-15.096%	534	13,512	-56.864%
2026-07-06	16.0000	16.4000	15.2000	15.7000	+16.642%	437	13,340	-63.376%
2026-07-02	15.8000	16.5000	12.5500	13.4600	-18.424%	1,331	13,253	-57.281%
2026-07-01	17.8000	18.5500	16.5000	16.5000	-24.451%	1,203	13,253	-65.152%
2026-06-30	20.7000	21.9500	20.5800	21.8400	+5.507%	224	12,760	-73.672%
2026-06-29	20.0000	21.3000	17.1000	20.7000	-0.481%	13,801	12,716	-72.222%
2026-06-26	21.3100	22.8000	20.5000	20.8000	-14.754%	363	6,525	-72.356%
2026-06-25	25.6400	26.4900	21.8200	24.4000	+25.192%	896	6,460	-76.434%
2026-06-24	20.7800	20.7800	17.6500	19.4900	-0.051%	1,044	6,794	-70.498%
2026-06-23	19.0500	21.6600	18.3500	19.5000	-25.230%	1,812	6,640	-70.513%
2026-06-22	25.5900	26.6400	24.6500	26.0800	+12.705%	440	5,228	-77.952%
2026-06-18	21.5400	23.8000	21.5400	23.1400	+31.477%	537	6,064	-75.151%
2026-06-17	19.0600	20.2000	17.6000	17.6000	+3.529%	906	6,064	-67.330%
2026-06-16	19.0000	19.7500	16.6300	17.0000	-11.227%	707	6,064	-66.176%
2026-06-15	17.5000	19.1500	17.3000	19.1500	+21.975%	1,634	6,078	-69.974%
2026-06-12	15.6500	16.3000	14.0500	15.7000	+0.128%	536	5,928	-63.376%
2026-06-11	12.6700	15.8500	12.2000	15.6800	+37.544%	302	5,839	-63.329%
2026-06-10	12.1000	13.8000	11.2500	11.4000	-9.524%	511	5,804	-49.561%
2026-06-09	14.5000	14.5000	10.5000	12.6000	-3.817%	841	5,789	-54.365%
2026-06-08	13.2500	13.7000	12.3500	13.1000	+18.018%	537	5,851	-56.107%
2026-06-05	13.0500	13.3000	10.7500	11.1000	-30.189%	1,310	5,584	-48.198%
2026-06-04	16.0000	16.8000	14.1000	15.9000	-13.587%	1,238	5,374	-63.836%
2026-06-03	18.3500	18.4500	16.5000	18.4000	+0.546%	629	4,650	-68.750%
2026-06-02	17.3000	18.7000	16.6000	18.3000	+7.018%	337	4,523	-68.579%
2026-06-01	16.5000	17.7500	15.4000	17.1000	+25.183%	715	4,351	-66.374%
2026-05-29	14.5000	14.9000	13.6600	13.6600	-0.871%	1,705	3,933	-57.906%
2026-05-28	13.1000	14.7000	12.5000	13.7800	+5.191%	248	4,558	-58.273%
2026-05-27	14.1000	14.1500	12.4000	13.1000	+0.769%	458	4,469	-56.107%
2026-05-26	11.1000	13.4000	10.8000	13.0000	+44.444%	961	4,324	-55.769%
2026-05-22	9.4000	9.7000	8.9600	9.0000	-7.975%	343	4,337	-36.111%
2026-05-21	8.7800	9.8000	8.7800	9.7800	+15.059%	114	4,311	-41.207%
2026-05-20	8.2000	8.8000	7.8400	8.5000	+7.868%	107	4,311	-32.353%
2026-05-19	7.3000	8.2600	6.2500	7.8800	+3.684%	291	4,287	-27.030%
2026-05-18	9.3000	9.3000	7.2000	7.6000	-10.903%	320	4,287	-24.342%
2026-05-15	8.5000	9.0000	8.1000	8.5300	-15.040%	1,373	4,287	-32.591%
2026-05-14	10.6600	11.3000	9.9000	10.0400	-10.357%	259	3,721	-42.729%
2026-05-13	11.5200	11.6400	10.7000	11.2000	+7.692%	453	2,348	-48.661%
2026-05-12	10.2000	11.1000	8.1000	10.4000	-14.050%	1,619	2,348	-44.712%
2026-05-11	11.1000	13.2000	10.7000	12.1000	+21.000%	1,078	2,348	-52.479%
2026-05-08	7.0000	10.0000	7.0000	10.0000	+72.712%	2,251	1,899	-42.500%
2026-05-07	6.4800	6.9000	5.6000	5.7900	-13.582%	276	271	-0.691%
2026-05-06	6.9000	6.9000	5.8000	6.7000	0.000%	195	149	-14.179%

.dark-mode .qPklWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPklWS{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C70DRAM Jan 15 2027 70.00 Call (DRAM270115C00070000)option OPRA

DRAM20270115C70
DRAM Jan 15 2027 70.00 Call (DRAM270115C00070000)
option OPRA