Dark

DRAM20270115P35
DRAM Jan 15 2027 35.00 Put (DRAM270115P00035000)
option OPRA

EOD

Sep 4, 2026

0.6300-25.000%(-0.2100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7600	0.7600	0.6300	0.6300	-25.000%	22	8,784	0.000%
2026-09-03	0.8700	0.8700	0.8100	0.8400	-1.176%	8	8,784	-25.000%
2026-09-02	0.9000	0.9000	0.8300	0.8500	+2.410%	42	8,803	-25.882%
2026-09-01	0.8000	0.9300	0.8000	0.8300	-2.353%	14	8,975	-24.096%
2026-08-31	0.9700	0.9800	0.8200	0.8500	-19.048%	283	8,975	-25.882%
2026-08-28	1.1700	1.1800	1.0500	1.0500	-11.017%	136	9,100	-40.000%
2026-08-27	1.1800	1.2100	1.1500	1.1800	-5.600%	43	9,015	-46.610%
2026-08-26	1.3800	1.3800	1.2500	1.2500	-13.194%	9	9,006	-49.600%
2026-08-25	1.4200	1.4400	1.4200	1.4400	-12.727%	80	9,011	-56.250%
2026-08-24	1.6500	1.7500	1.3900	1.6500	+17.857%	16	8,936	-61.818%
2026-08-21	1.4300	1.4300	1.4000	1.4000	-7.285%	12	8,931	-55.000%
2026-08-20	1.6000	1.6000	1.5100	1.5100	-11.696%	7	8,939	-58.278%
2026-08-19	1.7500	1.8300	1.7100	1.7100	-5.000%	44	8,940	-63.158%
2026-08-18	1.6500	1.8000	1.6500	1.8000	+33.333%	20	8,997	-65.000%
2026-08-17	1.3500	1.3500	1.2500	1.3500	-14.557%	539	8,995	-53.333%
2026-08-14	1.6000	1.6400	1.5000	1.5800	-4.242%	98	9,415	-60.127%
2026-08-13	1.8300	1.8300	1.5500	1.6500	-9.836%	123	9,503	-61.818%
2026-08-12	1.8400	1.8800	1.7400	1.8300	-20.435%	41	9,528	-65.574%
2026-08-11	2.4000	2.4400	2.2800	2.3000	-11.538%	28	9,517	-72.609%
2026-08-10	2.8200	2.8200	2.5000	2.6000	-11.565%	549	9,528	-75.769%
2026-08-07	3.1900	3.2500	2.9300	2.9400	-5.161%	96	9,069	-78.571%
2026-08-05	3.1400	3.1400	3.1000	3.1000	-2.208%	183	9,019	-79.677%
2026-08-04	3.2500	3.4000	3.1000	3.1700	-14.324%	135	8,841	-80.126%
2026-08-03	4.1300	4.1300	3.6500	3.7000	-6.329%	51	8,795	-82.973%
2026-07-31	3.5900	4.0000	3.5500	3.9500	-4.819%	21	8,803	-84.051%
2026-07-30	4.5800	4.6500	4.1000	4.1500	-23.148%	35	8,814	-84.819%
2026-07-29	4.8500	5.4000	4.7500	5.4000	+12.500%	301	8,789	-88.333%
2026-07-28	4.7500	5.2000	4.5000	4.8000	+19.403%	2,456	8,579	-86.875%
2026-07-27	4.0000	4.2500	4.0000	4.0200	+0.500%	46	6,709	-84.328%
2026-07-24	3.7500	4.1000	3.7000	4.0000	+17.647%	88	6,664	-84.250%
2026-07-23	3.6000	3.6500	3.4000	3.4000	-2.857%	405	6,597	-81.471%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+1.449%	1	6,240	-82.000%
2026-07-21	3.5000	3.7000	3.1000	3.4500	-14.815%	89	6,240	-81.739%
2026-07-20	3.9000	4.0500	3.9000	4.0500	-1.220%	22	6,201	-84.444%
2026-07-17	4.6300	4.6300	3.8700	4.1000	0.000%	85	6,181	-84.634%
2026-07-16	3.7300	4.1000	3.7100	4.1000	+19.883%	50	6,170	-84.634%
2026-07-15	3.1100	3.6000	3.0400	3.4200	+14.381%	153	6,130	-81.579%
2026-07-14	3.2500	3.5000	2.9900	2.9900	-16.944%	41	6,093	-78.930%
2026-07-13	3.6800	3.7500	3.6000	3.6000	+16.129%	556	6,122	-82.500%
2026-07-10	3.2000	3.2000	3.0900	3.1000	+4.377%	5	5,568	-79.677%
2026-07-09	3.0100	3.0100	2.8900	2.9700	-15.385%	8	5,566	-78.788%
2026-07-08	3.6000	3.7200	3.5100	3.5100	-3.836%	207	5,562	-82.051%
2026-07-07	3.6000	3.7200	3.4800	3.6500	+19.672%	38	5,758	-82.740%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-15.278%	1	5,730	-79.344%
2026-07-02	3.1700	3.6300	3.1700	3.6000	+22.034%	29	5,719	-82.500%
2026-07-01	2.8300	3.0300	2.8300	2.9500	+15.686%	37	5,719	-78.644%
2026-06-30	2.6000	2.6000	2.5500	2.5500	-4.851%	6	5,887	-75.294%
2026-06-29	2.5200	2.9800	2.5200	2.6800	-2.545%	5,247	5,887	-76.493%
2026-06-26	2.7500	2.7500	2.7000	2.7500	+12.705%	9	773	-77.091%
2026-06-25	2.4500	2.4500	2.4200	2.4400	-19.472%	4	772	-74.180%
2026-06-24	2.9500	3.0300	2.9500	3.0300	+2.712%	3	776	-79.208%
2026-06-23	2.7700	2.9800	2.7700	2.9500	+47.500%	7	780	-78.644%
2026-06-18	1.9300	2.0000	1.9300	2.0000	-2.439%	6	777	-68.500%
2026-06-17	2.0000	2.0500	2.0000	2.0500	-8.889%	8	777	-69.268%
2026-06-16	2.1100	2.2500	2.1100	2.2500	+7.143%	7	777	-72.000%
2026-06-15	2.1900	2.3300	2.1000	2.1000	-23.636%	17	776	-70.000%
2026-06-12	2.8300	2.8300	2.7500	2.7500	-11.290%	2	777	-77.091%
2026-06-11	3.2100	3.2100	3.1000	3.1000	-11.429%	4	776	-79.677%
2026-06-10	3.2500	3.5000	3.2100	3.5000	+11.111%	18	775	-82.000%
2026-06-09	3.2000	3.5500	3.1500	3.1500	+0.639%	38	777	-80.000%
2026-06-08	3.0500	3.1300	3.0500	3.1300	-13.056%	2	772	-79.872%
2026-06-05	2.8100	3.7000	2.8100	3.6000	+56.522%	175	772	-82.500%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+9.524%	5	673	-72.609%
2026-06-03	2.2500	2.2500	2.1000	2.1000	+4.478%	3	670	-70.000%
2026-06-02	2.1500	2.1500	2.0100	2.0100	-6.512%	23	669	-68.657%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-11.523%	4	670	-70.698%
2026-05-29	2.3600	2.4500	2.3600	2.4300	-6.538%	3	674	-74.074%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-7.143%	2	674	-75.769%
2026-05-26	2.9000	2.9000	2.6200	2.8000	-17.647%	60	672	-77.500%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-1.449%	3	893	-81.471%
2026-05-21	3.5100	3.5800	3.3000	3.4500	-5.995%	518	885	-81.739%
2026-05-20	3.7500	3.8000	3.6700	3.6700	-4.675%	5	885	-82.834%
2026-05-19	4.2200	4.3000	3.8500	3.8500	0.000%	310	389	-83.636%
2026-05-18	3.6200	3.8900	3.5000	3.8500	+6.944%	252	389	-83.636%
2026-05-15	3.7000	3.7500	3.4000	3.6000	+9.422%	75	389	-82.500%
2026-05-14	3.8700	3.9200	2.9800	3.2900	-15.641%	269	389	-80.851%
2026-05-13	4.0000	4.0300	3.6000	3.9000	-13.333%	125	152	-83.846%
2026-05-12	4.5000	4.7300	4.3000	4.5000	+13.350%	531	152	-86.000%
2026-05-11	3.5000	4.5500	3.5000	3.9700	-3.171%	25	152	-84.131%
2026-05-08	4.0500	4.1000	4.0500	4.1000	-10.870%	11	129	-84.634%
2026-05-07	4.6000	4.6000	4.4000	4.6000	+2.222%	23	120	-86.304%
2026-05-06	4.6400	4.6800	4.4000	4.5000	-10.359%	28	97	-86.000%
2026-05-05	5.4100	5.4100	5.0000	5.0200	-13.448%	76	111	-87.450%
2026-05-04	5.7000	5.8000	5.5000	5.8000	-5.691%	19	39	-89.138%
2026-05-01	6.1500	6.1500	6.1500	6.1500	-8.209%	2	23	-89.756%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-11.023%	1	23	-90.597%
2026-04-28	8.1000	8.1000	7.5000	7.5300	-4.320%	4	22	-91.633%
2026-04-23	7.7500	7.8700	7.7500	7.8700	-5.181%	15	20	-91.995%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+1.840%	8	2	-92.410%
2026-04-17	8.1500	8.1500	8.1500	8.1500	-2.976%	1	2	-92.270%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-5.512%	1	1	-92.500%
2026-04-13	8.8900	8.8900	8.8900	8.8900	-9.746%	1	2	-92.913%
2026-04-09	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-93.604%

.dark-mode .mvJpCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvJpCj{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P35DRAM Jan 15 2027 35.00 Put (DRAM270115P00035000)option OPRA

DRAM20270115P35
DRAM Jan 15 2027 35.00 Put (DRAM270115P00035000)
option OPRA