Dark

DRAM20270115P25
DRAM Jan 15 2027 25.00 Put (DRAM270115P00025000)
option OPRA

EOD

Sep 3, 2026

0.1800-10.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,240	0.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	+5.263%	10	1,240	-10.000%
2026-09-01	0.1600	0.2100	0.1600	0.1900	-36.667%	34	1,240	-5.263%
2026-08-28	0.2200	0.3000	0.2200	0.3000	+7.143%	3	1,219	-40.000%
2026-08-27	0.3200	0.3400	0.2200	0.2800	-20.000%	10	1,223	-35.714%
2026-08-26	0.3600	0.3600	0.3500	0.3500	-10.256%	11	1,222	-48.571%
2026-08-24	0.4100	0.4100	0.3800	0.3900	0.000%	10	1,286	-53.846%
2026-08-21	0.3500	0.3900	0.3500	0.3900	-9.302%	201	1,286	-53.846%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,426	-58.140%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-6.250%	7	1,430	-60.000%
2026-08-18	0.4900	0.4900	0.4500	0.4800	+37.143%	7	1,427	-62.500%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-22.222%	4	1,428	-48.571%
2026-08-13	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,431	-60.000%
2026-08-12	0.5000	0.5500	0.5000	0.5000	-19.355%	15	1,431	-64.000%
2026-08-11	0.7700	0.7700	0.6200	0.6200	-12.676%	60	1,455	-70.968%
2026-08-10	0.6700	0.7100	0.6700	0.7100	-21.978%	11	1,470	-74.648%
2026-08-07	0.9900	1.0100	0.9100	0.9100	-14.151%	9	1,477	-80.220%
2026-08-06	1.2500	1.2500	1.0300	1.0600	+0.952%	86	1,505	-83.019%
2026-08-05	1.0500	1.1500	1.0500	1.0500	-2.778%	12	1,551	-82.857%
2026-08-04	1.0900	1.1200	1.0600	1.0800	-14.961%	57	1,551	-83.333%
2026-08-03	1.5300	1.5300	1.2700	1.2700	-14.189%	94	1,603	-85.827%
2026-07-31	1.3100	1.5000	1.3100	1.4800	-1.333%	48	1,525	-87.838%
2026-07-30	1.6100	1.7900	1.5000	1.5000	-27.536%	70	1,520	-88.000%
2026-07-29	1.8700	2.0700	1.8000	2.0700	+12.500%	86	1,576	-91.304%
2026-07-28	1.9200	1.9200	1.7300	1.8400	+22.667%	186	1,491	-90.217%
2026-07-27	1.4800	1.6100	1.4300	1.5000	-3.226%	287	1,317	-88.000%
2026-07-24	1.4300	1.5500	1.4300	1.5500	+14.815%	67	1,109	-88.387%
2026-07-23	1.3100	1.3500	1.3000	1.3500	-1.460%	17	1,056	-86.667%
2026-07-22	1.3100	1.3700	1.3100	1.3700	+13.223%	11	1,041	-86.861%
2026-07-21	1.3200	1.3500	1.2000	1.2100	-20.915%	119	1,040	-85.124%
2026-07-20	1.5000	1.5800	1.4300	1.5300	+4.082%	209	955	-88.235%
2026-07-17	1.7400	1.7400	1.4700	1.4700	-2.000%	28	760	-87.755%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+17.188%	4	752	-88.000%
2026-07-15	1.2800	1.2800	1.2800	1.2800	+13.274%	4	748	-85.938%
2026-07-14	1.3000	1.3000	1.1300	1.1300	-20.979%	23	744	-84.071%
2026-07-13	1.4000	1.5000	1.3600	1.4300	+17.213%	158	747	-87.413%
2026-07-10	1.2300	1.2300	1.2200	1.2200	+6.087%	97	595	-85.246%
2026-07-09	1.1400	1.1600	1.1000	1.1500	-16.667%	6	498	-84.348%
2026-07-08	1.4000	1.4000	1.3800	1.3800	-1.429%	32	498	-86.957%
2026-07-07	1.4000	1.5700	1.4000	1.4000	+15.702%	31	466	-87.143%
2026-07-06	1.2100	1.2100	1.2100	1.2100	-13.571%	1	445	-85.124%
2026-07-02	1.3500	1.4000	1.3500	1.4000	+16.667%	3	444	-87.143%
2026-07-01	1.1900	1.2400	1.1800	1.2000	+14.286%	41	444	-85.000%
2026-06-30	1.0100	1.0500	1.0100	1.0500	-6.250%	6	415	-82.857%
2026-06-29	1.1000	1.1400	1.1000	1.1200	-4.274%	29	415	-83.929%
2026-06-26	1.1300	1.1700	1.1300	1.1700	+23.158%	10	393	-84.615%
2026-06-25	1.0000	1.0900	0.9500	0.9500	-20.833%	41	404	-81.053%
2026-06-23	1.1300	1.2000	1.0800	1.2000	+41.176%	42	385	-85.000%
2026-06-22	0.8000	0.8500	0.7200	0.8500	+19.718%	12	379	-78.824%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-15.476%	5	381	-74.648%
2026-06-16	0.7600	0.8400	0.7600	0.8400	+25.373%	6	381	-78.571%
2026-06-15	0.9500	0.9500	0.6700	0.6700	-44.628%	4	376	-73.134%
2026-06-11	1.2100	1.2100	1.2100	1.2100	+2.542%	3	376	-85.124%
2026-06-10	1.1800	1.1800	1.1800	1.1800	-15.108%	2	373	-84.746%
2026-06-05	1.0700	1.3900	1.0700	1.3900	+78.205%	7	375	-87.050%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-2.500%	3	373	-76.923%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-12.088%	6	370	-77.500%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-13.333%	9	370	-80.220%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+8.247%	18	389	-82.857%
2026-05-21	0.9400	1.0500	0.9400	0.9700	-15.652%	18	382	-81.443%
2026-05-20	1.1500	1.1500	1.1500	1.1500	0.000%	3	382	-84.348%
2026-05-19	1.2700	1.3000	1.1500	1.1500	+1.770%	27	367	-84.348%
2026-05-18	0.9300	1.1300	0.9300	1.1300	+18.947%	9	367	-84.071%
2026-05-15	1.0200	1.0200	0.9500	0.9500	+13.095%	21	367	-81.053%
2026-05-14	1.1500	1.1500	0.8400	0.8400	-39.568%	10	367	-78.571%
2026-05-12	1.6000	1.6000	1.3600	1.3900	-4.138%	186	373	-87.050%
2026-05-11	1.4500	1.4500	1.4500	1.4500	+7.407%	1	373	-87.586%
2026-05-08	1.2900	1.4000	1.2900	1.3500	-6.897%	17	373	-86.667%
2026-05-07	1.6500	1.6500	1.4500	1.4500	-3.333%	11	366	-87.586%
2026-05-06	1.5200	1.5200	1.5000	1.5000	-10.714%	15	360	-88.000%
2026-05-05	1.9200	1.9200	1.6000	1.6800	-15.578%	83	347	-89.286%
2026-05-04	2.0200	2.0200	1.9400	1.9900	-17.769%	10	294	-90.955%
2026-05-01	2.4000	2.4200	2.4000	2.4200	-5.098%	4	280	-92.562%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-17.742%	2	280	-92.941%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+5.085%	2	278	-94.194%
2026-04-27	3.0000	3.0000	2.9500	2.9500	-7.813%	52	276	-93.898%
2026-04-24	2.9600	3.3000	2.9600	3.2000	0.000%	212	327	-94.375%
2026-04-23	2.8500	3.2000	2.8500	3.2000	-3.030%	62	117	-94.375%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+3.125%	18	55	-94.545%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-11.111%	11	26	-94.375%
2026-04-20	3.3500	3.6000	3.3500	3.6000	-1.370%	22	26	-95.000%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-1.351%	1	4	-95.068%
2026-04-09	3.7000	3.7000	3.7000	3.7000	0.000%	3	0	-95.135%

.dark-mode .nMVbvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nMVbvF{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P25DRAM Jan 15 2027 25.00 Put (DRAM270115P00025000)option OPRA

DRAM20270115P25
DRAM Jan 15 2027 25.00 Put (DRAM270115P00025000)
option OPRA