Dark

DRAM20270115P30
DRAM Jan 15 2027 30.00 Put (DRAM270115P00030000)
option OPRA

EOD

Sep 4, 2026

0.3500-16.667%(-0.0700)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3500	0.3800	0.2900	0.3500	-16.667%	17	3,063	0.000%
2026-09-03	0.4100	0.4200	0.3900	0.4200	+7.692%	4	3,063	-16.667%
2026-09-02	0.3900	0.3900	0.3900	0.3900	-9.302%	1	3,067	-10.256%
2026-09-01	0.4400	0.5100	0.2800	0.4300	+2.381%	13	3,070	-18.605%
2026-08-31	0.5000	0.5000	0.4000	0.4200	-23.636%	9	3,074	-16.667%
2026-08-28	0.5500	0.6500	0.5200	0.5500	+1.852%	28	3,076	-36.364%
2026-08-27	0.6200	0.6200	0.5100	0.5400	-21.739%	29	3,078	-35.185%
2026-08-26	0.7100	0.7500	0.6900	0.6900	-2.817%	54	3,101	-49.275%
2026-08-25	0.7200	0.7500	0.7100	0.7100	-17.442%	4	3,103	-50.704%
2026-08-24	0.9000	0.9000	0.8500	0.8600	+16.216%	12	3,106	-59.302%
2026-08-21	0.7500	0.7900	0.7400	0.7400	-7.500%	42	3,110	-52.703%
2026-08-20	0.8600	0.8600	0.8000	0.8000	-8.046%	16	3,145	-56.250%
2026-08-19	0.8900	0.9400	0.8700	0.8700	-9.375%	18	3,146	-59.770%
2026-08-18	0.8800	0.9800	0.8500	0.9600	+39.130%	27	3,176	-63.542%
2026-08-17	0.7300	0.7400	0.6600	0.6900	-19.767%	529	3,166	-49.275%
2026-08-14	0.8700	0.8700	0.8500	0.8600	-4.444%	29	3,245	-59.302%
2026-08-13	0.9900	0.9900	0.7600	0.9000	-10.000%	26	3,246	-61.111%
2026-08-12	1.0300	1.1100	0.9000	1.0000	-22.481%	60	3,244	-65.000%
2026-08-11	1.3000	1.3800	1.2500	1.2900	-8.511%	65	3,240	-72.868%
2026-08-10	1.7300	1.7300	1.3100	1.4100	-22.099%	32	3,209	-75.177%
2026-08-07	1.8800	1.8800	1.7100	1.8100	-3.209%	252	3,187	-80.663%
2026-08-06	2.0500	2.0500	1.8500	1.8700	-1.579%	22	3,101	-81.283%
2026-08-05	1.9000	1.9000	1.9000	1.9000	-0.524%	2	3,091	-81.579%
2026-08-04	2.0000	2.0000	1.9000	1.9100	-15.487%	20	3,091	-81.675%
2026-08-03	2.6100	2.6100	2.2600	2.2600	-6.996%	17	3,099	-84.513%
2026-07-31	2.2900	2.5000	2.2700	2.4300	-6.538%	70	3,090	-85.597%
2026-07-30	2.9100	2.9100	2.5800	2.6000	-23.529%	24	3,064	-86.538%
2026-07-29	3.0500	3.5000	3.0500	3.4000	+11.475%	534	3,056	-89.706%
2026-07-28	3.0100	3.2500	2.9500	3.0500	+14.662%	212	2,571	-88.525%
2026-07-27	2.4600	2.6900	2.4000	2.6600	+4.314%	373	2,490	-86.842%
2026-07-24	2.5400	2.5500	2.4200	2.5500	+16.438%	17	2,575	-86.275%
2026-07-23	2.2700	2.2900	2.1900	2.1900	-4.783%	84	2,563	-84.018%
2026-07-22	2.2000	2.3000	2.2000	2.3000	+6.977%	16	2,482	-84.783%
2026-07-21	2.3000	2.3000	2.0400	2.1500	-16.667%	41	2,466	-83.721%
2026-07-20	2.5000	2.6800	2.4200	2.5800	+3.200%	777	2,493	-86.434%
2026-07-17	2.8500	2.8500	2.5000	2.5000	-6.367%	51	2,037	-86.000%
2026-07-16	2.5000	2.6700	2.2500	2.6700	+24.186%	42	2,007	-86.891%
2026-07-15	2.1300	2.2900	2.1300	2.1500	+9.694%	25	1,994	-83.721%
2026-07-14	1.9600	1.9600	1.9600	1.9600	-18.333%	1	1,996	-82.143%
2026-07-13	2.4200	2.4600	2.3000	2.4000	+18.812%	277	1,995	-85.417%
2026-07-10	1.8500	2.0800	1.8500	2.0200	+2.538%	34	1,979	-82.673%
2026-07-09	1.9600	1.9900	1.8400	1.9700	-10.455%	47	1,950	-82.234%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-8.333%	2	1,930	-84.091%
2026-07-07	2.2800	2.4300	2.2700	2.4000	+26.316%	38	1,932	-85.417%
2026-07-06	1.9000	1.9000	1.9000	1.9000	-19.831%	38	1,908	-81.579%
2026-07-02	2.0000	2.4000	2.0000	2.3700	+20.305%	38	1,857	-85.232%
2026-07-01	1.9100	2.0100	1.9100	1.9700	+11.932%	16	1,857	-82.234%
2026-06-30	1.7600	1.7600	1.7600	1.7600	-2.222%	5	1,845	-80.114%
2026-06-29	2.0000	2.0000	1.7500	1.8000	-0.552%	17	1,845	-80.556%
2026-06-26	1.7500	1.8100	1.7500	1.8100	+9.697%	9	1,847	-80.663%
2026-06-25	1.5500	1.7000	1.5500	1.6500	-17.500%	31	1,847	-78.788%
2026-06-24	1.9000	2.0000	1.8500	2.0000	+11.111%	6	1,838	-82.500%
2026-06-23	1.8400	2.0000	1.7800	1.8000	+39.535%	90	1,837	-80.556%
2026-06-22	1.3000	1.3000	1.2900	1.2900	0.000%	11	1,787	-72.868%
2026-06-18	1.1900	1.2900	1.1900	1.2900	+2.381%	4	1,792	-72.868%
2026-06-17	1.2600	1.2600	1.2600	1.2600	-9.353%	1	1,792	-72.222%
2026-06-16	1.2900	1.3900	1.2900	1.3900	+23.009%	3	1,792	-74.820%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-37.222%	5	1,790	-69.027%
2026-06-12	1.8800	1.8800	1.7700	1.8000	-9.548%	19	1,790	-80.556%
2026-06-11	2.0000	2.0000	1.9500	1.9900	-7.009%	13	1,792	-82.412%
2026-06-10	1.9600	2.1400	1.9300	2.1400	+1.422%	4	1,788	-83.645%
2026-06-09	1.8200	2.1100	1.8200	2.1100	-1.860%	4	1,808	-83.412%
2026-06-08	1.9200	2.1500	1.7700	2.1500	-4.018%	23	1,808	-83.721%
2026-06-05	1.8700	2.2800	1.8700	2.2400	+64.706%	27	1,811	-84.375%
2026-06-04	1.3000	1.5000	1.3000	1.3600	+15.254%	25	1,809	-74.265%
2026-06-03	1.2000	1.2000	1.1100	1.1800	-2.479%	4	1,808	-70.339%
2026-06-02	1.4000	1.4000	1.1000	1.2100	+0.833%	50	1,810	-71.074%
2026-06-01	1.3000	1.3500	1.2000	1.2000	-14.286%	16	1,840	-70.833%
2026-05-29	1.4000	1.4000	1.3400	1.4000	-2.778%	1,017	1,838	-75.000%
2026-05-28	1.4600	1.4600	1.4400	1.4400	-7.097%	15	1,947	-75.694%
2026-05-27	1.5700	1.6200	1.5500	1.5500	-3.125%	18	1,957	-77.419%
2026-05-26	1.8000	1.8000	1.5500	1.6000	-20.000%	27	1,956	-78.125%
2026-05-22	2.0000	2.0000	1.9600	2.0000	0.000%	11	1,966	-82.500%
2026-05-21	1.9600	2.0000	1.9500	2.0000	-9.091%	27	1,973	-82.500%
2026-05-20	2.2500	2.2500	2.2000	2.2000	+0.917%	42	1,973	-84.091%
2026-05-19	2.6000	2.6000	2.1800	2.1800	-7.234%	133	2,071	-83.945%
2026-05-18	2.0500	2.3500	2.0500	2.3500	+12.981%	68	2,071	-85.106%
2026-05-15	2.0500	2.1100	1.9900	2.0800	+20.930%	34	2,071	-83.173%
2026-05-14	1.7600	1.7600	1.6000	1.7200	-14.000%	231	2,050	-79.651%
2026-05-13	2.3700	2.5000	2.0000	2.0000	-24.528%	264	678	-82.500%
2026-05-12	2.8700	2.9200	2.5700	2.6500	+11.814%	1,563	678	-86.792%
2026-05-11	2.5500	2.7000	2.3700	2.3700	-4.435%	31	678	-85.232%
2026-05-08	2.5000	2.5400	2.4200	2.4800	-12.982%	760	675	-85.887%
2026-05-07	2.7200	2.9500	2.7200	2.8500	+5.948%	20	994	-87.719%
2026-05-06	2.7800	2.9400	2.6500	2.6900	-10.631%	834	982	-86.989%
2026-05-05	3.4800	3.4900	2.9500	3.0100	-20.789%	644	315	-88.372%
2026-05-04	3.6600	3.8000	3.6000	3.8000	-7.767%	51	166	-90.789%
2026-05-01	4.1000	4.1500	4.1000	4.1200	-9.051%	23	102	-91.505%
2026-04-30	4.5300	4.5300	4.5300	4.5300	+2.955%	2	102	-92.274%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-11.111%	2	102	-92.045%
2026-04-27	4.7000	4.9500	4.7000	4.9500	-2.941%	8	100	-92.929%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-0.971%	21	95	-93.137%
2026-04-23	4.7000	5.1500	4.7000	5.1500	-6.364%	70	77	-93.204%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-8.486%	1	6	-93.636%
2026-04-15	5.9800	6.0100	5.9200	6.0100	-7.538%	6	6	-94.176%
2026-04-13	6.5000	6.5000	6.5000	6.5000	0.000%	2	7	-94.615%
2026-04-10	6.4800	6.5000	6.4800	6.5000	0.000%	7	7	-94.615%

.dark-mode .zQqxxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQqxxq{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P30DRAM Jan 15 2027 30.00 Put (DRAM270115P00030000)option OPRA

DRAM20270115P30
DRAM Jan 15 2027 30.00 Put (DRAM270115P00030000)
option OPRA