Dark

DRAM20270115P45
DRAM Jan 15 2027 45.00 Put (DRAM270115P00045000)
option OPRA

EOD

Sep 4, 2026

2.50-7.749%(-0.21)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.4200	2.6000	2.2000	2.5000	-7.749%	92	3,508	0.000%
2026-09-03	2.9300	3.0000	2.7100	2.7100	-6.552%	27	3,508	-7.749%
2026-09-02	2.8000	2.9100	2.8000	2.9000	-3.333%	7	3,495	-13.793%
2026-09-01	3.0400	3.0400	2.9000	3.0000	+1.695%	916	3,493	-16.667%
2026-08-31	3.0000	3.1000	2.8500	2.9500	-10.606%	37	3,489	-15.254%
2026-08-28	3.3500	3.4000	3.1500	3.3000	-6.780%	21	3,510	-24.242%
2026-08-27	3.4400	3.6500	3.4100	3.5400	-4.324%	31	3,505	-29.379%
2026-08-26	3.9000	3.9000	3.7000	3.7000	-8.189%	8	3,496	-32.432%
2026-08-25	4.1000	4.1000	3.9100	4.0300	-9.438%	35	3,501	-37.965%
2026-08-24	4.4000	4.8400	4.4000	4.4500	+15.584%	25	3,501	-43.820%
2026-08-21	3.8500	3.9800	3.8000	3.8500	-11.494%	43	3,501	-35.065%
2026-08-20	4.2700	4.3500	4.1400	4.3500	-7.249%	14	3,494	-42.529%
2026-08-19	4.2500	4.7000	4.2500	4.6900	+0.860%	118	3,560	-46.695%
2026-08-18	4.3000	4.7500	4.2800	4.6500	+27.397%	465	3,572	-46.237%
2026-08-17	3.6500	3.6500	3.4000	3.6500	-10.976%	67	3,696	-31.507%
2026-08-14	4.0600	4.2600	4.0000	4.1000	-5.530%	33	3,693	-39.024%
2026-08-13	4.6000	4.6600	4.1000	4.3400	-9.583%	40	3,701	-42.396%
2026-08-12	4.7500	4.9000	4.6000	4.8000	-17.384%	68	3,700	-47.917%
2026-08-11	6.1000	6.1000	5.8100	5.8100	-6.290%	56	3,732	-56.971%
2026-08-10	6.7000	6.7000	6.1500	6.2000	-7.463%	79	3,773	-59.677%
2026-08-07	7.1000	7.3000	6.7000	6.7000	-4.286%	285	3,803	-62.687%
2026-08-06	7.7700	7.7700	6.7500	7.0000	+6.061%	59	3,685	-64.286%
2026-08-05	7.0300	7.0300	6.5000	6.6000	-1.198%	19	3,658	-62.121%
2026-08-04	6.9400	6.9400	6.6700	6.6800	-14.904%	37	3,660	-62.575%
2026-08-03	8.9000	8.9300	7.7000	7.8500	-3.681%	116	3,666	-68.153%
2026-07-31	7.3200	8.5000	7.3200	8.1500	-1.807%	459	3,625	-69.325%
2026-07-30	8.8000	8.8500	8.3000	8.3000	-17.000%	423	3,585	-69.880%
2026-07-29	9.7700	10.3100	9.6500	10.0000	+5.263%	460	3,639	-75.000%
2026-07-28	9.3600	10.0000	9.2500	9.5000	+15.854%	265	3,546	-73.684%
2026-07-27	8.1000	8.5900	8.0900	8.2000	+0.613%	61	3,555	-69.512%
2026-07-24	7.8400	8.1500	7.6900	8.1500	+13.986%	48	3,571	-69.325%
2026-07-23	7.1500	7.1500	7.1500	7.1500	-0.140%	1	3,542	-65.035%
2026-07-22	7.2600	7.2600	7.1000	7.1600	+3.022%	3	3,543	-65.084%
2026-07-21	7.1000	7.3000	6.8500	6.9500	-15.244%	32	3,558	-64.029%
2026-07-20	8.0000	8.2000	8.0000	8.2000	-2.381%	35	3,568	-69.512%
2026-07-17	9.1000	9.3200	7.8300	8.4000	0.000%	70	3,548	-70.238%
2026-07-16	8.0000	8.4000	7.8700	8.4000	+20.000%	33	3,510	-70.238%
2026-07-15	6.6000	7.3500	6.5900	7.0000	+11.111%	58	3,508	-64.286%
2026-07-14	6.6000	6.6500	6.3000	6.3000	-13.699%	31	3,496	-60.317%
2026-07-13	7.5400	7.6000	7.2500	7.3000	+14.420%	50	3,495	-65.753%
2026-07-10	6.5000	6.5000	6.3800	6.3800	+4.590%	17	3,472	-60.815%
2026-07-09	6.1600	6.2700	6.0500	6.1000	-10.294%	64	3,465	-59.016%
2026-07-08	7.1100	7.4000	6.8000	6.8000	-6.207%	1,518	3,486	-63.235%
2026-07-07	7.3000	7.4300	6.8000	7.2500	+16.935%	42	2,065	-65.517%
2026-07-06	6.2000	6.5000	6.1900	6.2000	-13.889%	9	2,069	-59.677%
2026-07-02	6.3000	7.4500	6.3000	7.2000	+17.073%	270	2,066	-65.278%
2026-07-01	5.8500	6.1500	5.6500	6.1500	+20.352%	35	2,066	-59.350%
2026-06-30	5.3000	5.3000	5.1100	5.1100	-10.351%	11	2,068	-51.076%
2026-06-29	5.7300	5.7300	5.7000	5.7000	+3.636%	22	2,067	-56.140%
2026-06-26	5.4000	5.5600	4.9500	5.5000	+12.245%	7	2,067	-54.545%
2026-06-25	4.6500	5.0700	4.6000	4.9000	-15.517%	311	2,062	-48.980%
2026-06-24	5.6700	6.1000	5.4700	5.8000	+0.870%	33	1,880	-56.897%
2026-06-23	5.5000	5.9000	5.4000	5.7500	+38.554%	254	1,922	-56.522%
2026-06-22	3.8900	4.1500	3.8000	4.1500	-2.353%	87	1,833	-39.759%
2026-06-18	4.2000	4.4500	4.1400	4.2500	-8.602%	225	1,800	-41.176%
2026-06-17	4.5000	4.6500	4.4500	4.6500	-4.124%	26	1,800	-46.237%
2026-06-16	4.5000	4.8500	4.4000	4.8500	+3.412%	54	1,800	-48.454%
2026-06-15	5.2000	5.2000	4.6900	4.6900	-16.991%	188	1,756	-46.695%
2026-06-12	6.2600	6.2600	5.6000	5.6500	-1.739%	25	1,686	-55.752%
2026-06-11	6.7500	6.8500	5.7500	5.7500	-19.580%	198	1,686	-56.522%
2026-06-10	7.0000	7.1500	6.9000	7.1500	+2.143%	29	1,650	-65.035%
2026-06-09	5.9500	7.3000	5.9500	7.0000	+8.527%	23	1,644	-64.286%
2026-06-08	6.6700	6.8000	6.4500	6.4500	-17.308%	93	1,638	-61.240%
2026-06-05	6.0600	7.8000	5.9500	7.8000	+52.941%	1,366	1,657	-67.949%
2026-06-04	5.3400	5.7500	4.9700	5.1000	+8.511%	314	541	-50.980%
2026-06-03	5.0000	5.0000	4.6500	4.7000	-1.053%	265	660	-46.809%
2026-06-02	4.8500	4.8500	4.6000	4.7500	-2.062%	57	413	-47.368%
2026-06-01	5.2000	5.2000	4.8500	4.8500	-11.818%	130	400	-48.454%
2026-05-29	5.5500	5.6100	5.5000	5.5000	-1.786%	40	321	-54.545%
2026-05-28	6.0000	6.1000	5.5900	5.6000	-8.943%	59	281	-55.357%
2026-05-27	5.9000	6.3000	5.9000	6.1500	+0.820%	24	245	-59.350%
2026-05-26	6.9000	6.9000	6.0000	6.1000	-21.995%	72	240	-59.016%
2026-05-22	8.0000	8.0000	7.6500	7.8200	+3.166%	8	190	-68.031%
2026-05-21	7.8000	7.8000	7.5000	7.5800	-11.655%	15	178	-67.018%
2026-05-19	9.3700	9.4000	8.5800	8.5800	-4.454%	3	178	-70.862%
2026-05-18	8.0000	9.0000	8.0000	8.9800	+7.545%	36	165	-72.160%
2026-05-15	8.3500	8.3500	8.3500	8.3500	+12.838%	1	165	-70.060%
2026-05-14	7.4500	7.4800	7.4000	7.4000	-9.976%	23	164	-66.216%
2026-05-13	8.7000	8.7000	8.2200	8.2200	-13.474%	3	72	-69.586%
2026-05-12	9.3000	10.0100	9.3000	9.5000	+11.765%	172	72	-73.684%
2026-05-11	7.9900	9.4300	7.9900	8.5000	-1.163%	22	72	-70.588%
2026-05-08	8.5500	8.6000	8.3500	8.6000	-8.511%	46	56	-70.930%
2026-05-07	9.4000	9.4000	9.4000	9.4000	+2.620%	1	31	-73.404%
2026-05-06	9.0200	9.5000	9.0000	9.1600	-4.583%	35	30	-72.707%
2026-05-05	10.5000	10.5000	9.6000	9.6000	-8.571%	8	8	-73.958%
2026-05-04	10.9600	10.9600	10.5000	10.5000	-12.500%	3	4	-76.190%
2026-05-01	12.0000	12.0000	12.0000	12.0000	0.000%	1	0	-79.167%

.dark-mode .pBgxJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBgxJv{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P45DRAM Jan 15 2027 45.00 Put (DRAM270115P00045000)option OPRA

DRAM20270115P45
DRAM Jan 15 2027 45.00 Put (DRAM270115P00045000)
option OPRA