Dark

DRAM20270115C80
DRAM Jan 15 2027 80.00 Call (DRAM270115C00080000)
option OPRA

EOD

Sep 4, 2026

3.70+79.612%(+1.64)677

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.2100	3.7000	2.1600	3.7000	+79.612%	677	17,717	0.000%
2026-09-03	1.8000	2.0600	1.7600	2.0600	-4.186%	293	17,717	+79.612%
2026-09-02	2.0500	2.2500	2.0000	2.1500	+9.137%	294	17,568	+72.093%
2026-09-01	2.4900	2.4900	1.8800	1.9700	-21.200%	463	17,521	+87.817%
2026-08-31	2.7000	2.8100	2.2000	2.5000	-4.943%	2,989	17,315	+48.000%
2026-08-28	3.0500	3.1900	2.6000	2.6300	-20.303%	255	16,806	+40.684%
2026-08-27	3.8000	3.8000	2.9500	3.3000	-1.493%	325	16,712	+12.121%
2026-08-26	3.5000	3.6000	3.3300	3.3500	-1.471%	58	16,558	+10.448%
2026-08-25	3.5500	3.7000	3.3500	3.4000	+6.250%	102	16,543	+8.824%
2026-08-24	3.5000	3.5000	2.9000	3.2000	-27.273%	345	16,500	+15.625%
2026-08-21	4.5000	4.7800	4.3000	4.4000	-1.124%	54	16,376	-15.909%
2026-08-20	4.2000	4.5000	4.1000	4.4500	+16.798%	145	16,351	-16.854%
2026-08-19	4.3500	4.3500	3.6000	3.8100	+1.600%	268	16,321	-2.887%
2026-08-18	4.0000	4.4500	3.7500	3.7500	-30.037%	335	16,248	-1.333%
2026-08-17	5.2500	6.1500	5.0500	5.3600	+20.449%	1,543	16,120	-30.970%
2026-08-14	4.8100	4.9100	4.2000	4.4500	0.000%	481	15,889	-16.854%
2026-08-13	3.3500	4.9000	3.3500	4.4500	+18.667%	476	15,595	-16.854%
2026-08-12	3.6100	3.8600	3.4100	3.7500	+34.892%	378	15,399	-1.333%
2026-08-11	2.9200	2.9800	2.6300	2.7800	+2.963%	499	15,367	+33.094%
2026-08-10	3.1000	3.2500	2.5800	2.7000	-19.403%	3,023	15,420	+37.037%
2026-08-07	4.3500	4.3500	2.9500	3.3500	-19.277%	1,100	14,019	+10.448%
2026-08-06	4.0000	4.7500	3.8900	4.1500	-20.192%	856	13,587	-10.843%
2026-08-05	5.9500	6.1000	5.2000	5.2000	-14.754%	131	13,334	-28.846%
2026-08-04	5.5000	6.3000	5.3500	6.1000	+28.421%	593	13,576	-39.344%
2026-08-03	4.0000	5.0000	4.0000	4.7500	-1.042%	2,197	13,773	-22.105%
2026-07-31	6.6000	7.0000	4.8000	4.8000	-15.044%	400	13,594	-22.917%
2026-07-30	4.4200	5.7500	4.4200	5.6500	+56.944%	552	13,715	-34.513%
2026-07-29	4.0500	4.6500	3.5000	3.6000	-20.879%	480	13,711	+2.778%
2026-07-28	4.5000	4.8500	3.9700	4.5500	-24.167%	852	13,745	-18.681%
2026-07-27	7.0000	7.0000	5.2500	6.0000	-11.111%	760	13,479	-38.333%
2026-07-24	2.8800	7.9000	2.8800	6.7500	-23.295%	496	13,213	-45.185%
2026-07-23	8.7000	9.3000	8.4400	8.8000	+1.734%	290	13,071	-57.955%
2026-07-22	8.4000	9.0000	7.7500	8.6500	-3.352%	457	13,370	-57.225%
2026-07-21	8.1000	9.1000	7.7500	8.9500	+34.586%	691	13,582	-58.659%
2026-07-20	7.0000	7.5000	6.5500	6.6500	+3.101%	1,072	13,672	-44.361%
2026-07-17	5.5000	7.7000	5.0000	6.4500	+4.878%	1,330	13,650	-42.636%
2026-07-16	7.6000	7.6000	6.0500	6.1500	-25.000%	16,050	13,811	-39.837%
2026-07-15	9.6500	10.0500	7.1500	8.2000	-15.464%	1,147	23,492	-54.878%
2026-07-14	10.0500	10.4000	9.3000	9.7000	+9.605%	15,719	23,324	-61.856%
2026-07-13	8.9500	9.7500	8.3500	8.8500	-23.377%	641	10,502	-58.192%
2026-07-10	11.1000	11.9500	10.4500	11.5500	-5.328%	955	10,463	-67.965%
2026-07-09	12.5000	13.2000	12.1500	12.2000	+9.910%	2,075	10,700	-69.672%
2026-07-08	10.3500	11.2500	9.1000	11.1000	+1.835%	2,847	12,108	-66.667%
2026-07-07	10.1500	11.0000	9.6000	10.9000	-13.286%	1,249	10,970	-66.055%
2026-07-06	12.8000	13.4000	12.3000	12.5700	+15.321%	632	10,461	-70.565%
2026-07-02	13.0000	13.4500	10.0000	10.9000	-19.259%	1,669	10,411	-66.055%
2026-07-01	15.3600	15.3600	13.4000	13.5000	-25.208%	13,389	10,411	-72.593%
2026-06-30	17.0000	18.3000	17.0000	18.0500	+5.556%	432	16,793	-79.501%
2026-06-29	16.6500	17.2500	14.0000	17.1000	-0.870%	985	16,719	-78.363%
2026-06-26	15.9500	19.4500	15.9500	17.2500	-14.604%	764	16,390	-78.551%
2026-06-25	21.2100	21.8500	18.0200	20.2000	+25.466%	2,422	16,301	-81.683%
2026-06-24	16.2000	17.2000	14.5500	16.1000	-0.801%	606	15,719	-77.019%
2026-06-23	15.4000	18.2500	15.1500	16.2300	-27.545%	1,267	15,564	-77.203%
2026-06-22	20.7600	22.5000	20.7600	22.4000	+15.167%	817	15,074	-83.482%
2026-06-18	16.9000	19.8500	16.9000	19.4500	+30.537%	6,938	8,773	-80.977%
2026-06-17	15.6100	16.8000	14.6000	14.9000	+8.998%	2,521	8,773	-75.168%
2026-06-16	15.8000	16.5000	13.2000	13.6700	-11.806%	1,336	8,773	-72.933%
2026-06-15	15.0000	15.8000	14.2000	15.5000	+23.506%	4,040	7,893	-76.129%
2026-06-12	11.9000	13.2500	11.9000	12.5500	-2.713%	272	5,369	-70.518%
2026-06-11	10.5500	12.9000	10.0000	12.9000	+40.984%	147	5,261	-71.318%
2026-06-10	9.7000	11.2000	9.1500	9.1500	-11.165%	221	5,168	-59.563%
2026-06-09	11.9000	12.0000	8.4500	10.3000	-1.905%	216	5,170	-64.078%
2026-06-08	11.1200	11.1500	10.1500	10.5000	+18.243%	522	5,085	-64.762%
2026-06-05	10.6000	10.7000	8.7400	8.8800	-32.214%	2,250	4,999	-58.333%
2026-06-04	13.0200	13.6700	11.8400	13.1000	-13.245%	1,936	3,971	-71.756%
2026-06-03	15.1500	15.3500	14.0000	15.1000	-0.264%	346	3,931	-75.497%
2026-06-02	14.2000	15.3500	13.6500	15.1400	+6.620%	758	3,998	-75.561%
2026-06-01	13.1600	14.4400	12.7500	14.2000	+25.664%	1,349	3,787	-73.944%
2026-05-29	11.5000	12.1300	11.2000	11.3000	+0.893%	185	3,078	-67.257%
2026-05-28	11.0000	11.6000	10.5000	11.2000	+5.461%	87	2,997	-66.964%
2026-05-27	11.5000	11.6000	10.0000	10.6200	-0.748%	148	3,006	-65.160%
2026-05-26	9.1900	10.8300	9.1000	10.7000	+44.595%	334	2,969	-65.421%
2026-05-22	7.2800	7.7600	7.2000	7.4000	-1.987%	29	2,723	-50.000%
2026-05-21	7.0400	7.7800	7.0400	7.5500	+10.704%	96	2,665	-50.993%
2026-05-20	6.5000	7.0000	6.5000	6.8200	+3.333%	75	2,665	-45.748%
2026-05-19	6.0000	6.6000	5.2000	6.6000	+5.600%	156	2,618	-43.939%
2026-05-18	7.3000	7.4200	6.0000	6.2500	-10.714%	100	2,618	-40.800%
2026-05-15	6.8000	7.3000	6.6100	7.0000	-13.580%	66	2,618	-47.143%
2026-05-14	9.1000	9.4000	8.1000	8.1000	-13.830%	26	2,586	-54.321%
2026-05-13	9.9600	10.8000	9.3400	9.4000	+10.588%	2,461	0	-60.638%
2026-05-12	8.5000	9.0000	7.0500	8.5000	0.000%	263	0	-56.471%

.dark-mode .d70jZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d70jZH{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115C80DRAM Jan 15 2027 80.00 Call (DRAM270115C00080000)option OPRA

DRAM20270115C80
DRAM Jan 15 2027 80.00 Call (DRAM270115C00080000)
option OPRA