Dark

DRAM20270115P50
DRAM Jan 15 2027 50.00 Put (DRAM270115P00050000)
option OPRA

EOD

Sep 4, 2026

4.02-12.609%(-0.58)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.1000	4.1000	3.6500	4.0200	-12.609%	58	7,251	0.000%
2026-09-03	4.5500	4.8500	4.4000	4.6000	0.000%	401	7,251	-12.609%
2026-09-02	4.6600	4.7000	4.6000	4.6000	-4.167%	11	7,068	-12.609%
2026-09-01	4.8800	4.9300	4.5500	4.8000	+2.128%	2,067	7,791	-16.250%
2026-08-31	4.9200	4.9500	4.6500	4.7000	-9.615%	1,265	5,891	-14.468%
2026-08-28	5.1000	5.4000	5.0000	5.2000	-1.515%	45	5,030	-22.692%
2026-08-27	5.2500	5.6500	5.2500	5.2800	-6.050%	46	5,058	-23.864%
2026-08-26	5.8800	5.8800	5.6200	5.6200	-6.177%	13	5,050	-28.470%
2026-08-25	6.1000	6.1000	5.9400	5.9900	-9.242%	48	5,054	-32.888%
2026-08-24	6.4000	7.0700	6.4000	6.6000	+13.990%	151	5,062	-39.091%
2026-08-21	5.4000	5.8000	5.4000	5.7900	-7.656%	86	5,022	-30.570%
2026-08-20	6.1200	6.4800	6.0700	6.2700	-8.467%	534	5,046	-35.885%
2026-08-19	6.3000	6.9500	6.2500	6.8500	+1.331%	35	5,054	-41.314%
2026-08-18	5.9000	6.8500	5.9000	6.7600	+26.355%	137	5,062	-40.533%
2026-08-17	5.3000	5.4000	5.0900	5.3500	-13.008%	195	4,990	-24.860%
2026-08-14	6.0500	6.2500	6.0000	6.1500	-4.206%	31	4,994	-34.634%
2026-08-13	7.0000	7.0000	6.0000	6.4200	-7.626%	89	5,011	-37.383%
2026-08-12	7.0200	7.1900	6.8000	6.9500	-16.265%	88	5,013	-42.158%
2026-08-11	8.6000	8.6000	8.2800	8.3000	-6.637%	171	5,004	-51.566%
2026-08-10	9.5500	9.5500	8.7500	8.8900	-3.788%	108	4,985	-54.781%
2026-08-07	9.7300	9.9000	9.2000	9.2400	-2.839%	276	4,921	-56.494%
2026-08-06	10.8000	10.8300	9.4600	9.5100	+5.667%	106	4,855	-57.729%
2026-08-05	9.3800	9.4600	9.0000	9.0000	-1.099%	51	4,872	-55.333%
2026-08-04	9.5500	9.5500	9.0500	9.1000	-12.077%	84	4,866	-55.824%
2026-08-03	11.7500	11.7500	10.3300	10.3500	-4.696%	1,292	4,883	-61.159%
2026-07-31	10.9000	10.9000	10.6500	10.8600	-7.179%	766	4,242	-62.983%
2026-07-30	11.6500	11.7000	10.8500	11.7000	-14.599%	43	4,261	-65.641%
2026-07-29	12.5000	13.7000	12.3000	13.7000	+11.382%	60	4,275	-70.657%
2026-07-28	12.5000	13.0000	12.2000	12.3000	+12.329%	356	4,261	-67.317%
2026-07-27	10.5500	11.5000	10.5000	10.9500	+1.389%	210	4,192	-63.288%
2026-07-24	10.0500	10.8400	10.0500	10.8000	+11.340%	54	4,101	-62.778%
2026-07-23	9.4800	9.7000	9.3900	9.7000	+1.891%	436	4,365	-58.557%
2026-07-22	9.0500	9.6000	9.0500	9.5200	+3.478%	168	4,245	-57.773%
2026-07-21	9.6500	9.6500	9.0000	9.2000	-14.419%	222	4,080	-56.304%
2026-07-20	10.3000	10.8500	10.2900	10.7500	+0.467%	144	4,147	-62.605%
2026-07-17	11.8500	12.2000	10.1500	10.7000	-2.727%	142	4,025	-62.430%
2026-07-16	10.7500	11.1800	10.1000	11.0000	+17.647%	133	3,984	-63.455%
2026-07-15	9.3000	10.0000	9.3000	9.3500	+8.721%	81	3,989	-57.005%
2026-07-14	9.0000	9.2000	8.3600	8.6000	-13.914%	307	3,957	-53.256%
2026-07-13	9.8500	10.2000	9.6400	9.9900	+17.529%	304	3,823	-59.760%
2026-07-10	8.4500	8.8000	8.4000	8.5000	+3.659%	506	3,651	-52.706%
2026-07-09	8.2100	8.2300	7.9500	8.2000	-11.828%	217	3,293	-50.976%
2026-07-08	9.5500	9.5500	9.1500	9.3000	-2.105%	70	3,338	-56.774%
2026-07-07	9.3500	9.9000	8.1500	9.5000	+15.152%	155	3,322	-57.684%
2026-07-06	8.4000	8.4000	8.1200	8.2500	-11.290%	54	3,198	-51.273%
2026-07-02	8.3000	9.8400	8.2800	9.3000	+14.110%	557	2,765	-56.774%
2026-07-01	7.9500	8.1500	7.8500	8.1500	+20.384%	103	2,765	-50.675%
2026-06-30	6.7700	6.7700	6.7700	6.7700	-6.749%	100	2,713	-40.620%
2026-06-29	7.8000	8.0000	7.2500	7.2600	+4.011%	100	2,613	-44.628%
2026-06-26	7.1700	7.3200	6.9100	6.9800	+9.063%	38	2,591	-42.407%
2026-06-25	6.2000	6.7500	6.1500	6.4000	-18.679%	124	2,586	-37.188%
2026-06-24	7.8000	8.1000	7.5000	7.8700	+2.341%	96	2,499	-48.920%
2026-06-23	7.3600	7.8500	7.0500	7.6900	+33.739%	248	2,468	-47.724%
2026-06-22	5.3400	5.7500	5.2900	5.7500	0.000%	97	2,448	-30.087%
2026-06-18	5.7000	5.8600	5.6500	5.7500	-8.147%	1,052	2,273	-30.087%
2026-06-17	6.1200	6.2800	6.0000	6.2600	-4.281%	1,044	2,273	-35.783%
2026-06-16	6.1500	6.8000	6.1100	6.5400	+3.810%	14	2,273	-38.532%
2026-06-15	6.9000	7.0100	6.2300	6.3000	-18.499%	689	2,246	-36.190%
2026-06-12	8.1300	8.2000	7.5000	7.7300	-2.276%	409	2,065	-47.995%
2026-06-11	9.1900	9.1900	7.8300	7.9100	-17.086%	91	2,002	-49.178%
2026-06-10	9.1500	9.5400	8.9000	9.5400	+2.913%	46	1,980	-57.862%
2026-06-09	9.7100	10.2500	9.2000	9.2700	+4.746%	7	1,968	-56.634%
2026-06-08	8.9500	9.1000	8.7000	8.8500	-13.235%	57	1,963	-54.576%
2026-06-05	8.5000	10.3000	8.5000	10.2000	+43.460%	387	1,953	-60.588%
2026-06-04	7.5000	7.7500	6.9100	7.1100	+9.385%	629	1,768	-43.460%
2026-06-03	6.5000	6.5700	6.5000	6.5000	+0.932%	24	1,619	-38.154%
2026-06-02	6.7000	6.7800	6.4400	6.4400	-5.294%	19	1,621	-37.578%
2026-06-01	7.1500	7.2000	6.8000	6.8000	-12.258%	10	1,630	-40.882%
2026-05-29	7.7900	7.9000	7.7000	7.7500	-0.641%	18	1,633	-48.129%
2026-05-28	7.8000	7.8500	7.6000	7.8000	-6.810%	54	1,635	-48.462%
2026-05-27	8.0000	9.1000	8.0000	8.3700	-1.529%	150	1,598	-51.971%
2026-05-26	8.9800	9.0000	8.4000	8.5000	-19.048%	123	1,490	-52.706%
2026-05-22	10.5000	10.6000	10.1500	10.5000	+3.448%	23	1,462	-61.714%
2026-05-21	10.5600	10.6000	10.1500	10.1500	-9.698%	11	1,453	-60.394%
2026-05-20	11.4000	11.4000	11.2400	11.2400	-0.969%	2	1,453	-64.235%
2026-05-19	12.2000	12.7000	11.3500	11.3500	-2.991%	380	782	-64.581%
2026-05-18	10.8000	12.1000	10.8000	11.7000	+6.267%	543	782	-65.641%
2026-05-15	11.5000	11.7000	11.0100	11.0100	+6.893%	39	782	-63.488%
2026-05-14	10.7500	10.8000	10.2500	10.3000	-6.364%	33	758	-60.971%
2026-05-13	11.6400	11.7200	11.0000	11.0000	-12.698%	52	287	-63.455%
2026-05-12	12.2000	13.1500	12.2000	12.6000	+14.234%	505	287	-68.095%
2026-05-11	12.3000	12.3000	11.0300	11.0300	-4.087%	215	287	-63.554%
2026-05-08	11.3000	11.6000	11.1600	11.5000	-6.122%	48	81	-65.043%
2026-05-07	12.0000	12.2500	12.0000	12.2500	-0.649%	2	46	-67.184%
2026-05-06	12.2200	12.3300	12.0000	12.3300	-2.684%	10	44	-67.397%
2026-05-05	12.7500	13.0500	12.4000	12.6700	-13.456%	23	36	-68.272%
2026-05-04	14.0000	14.6400	13.9800	14.6400	0.000%	17	15	-72.541%

.dark-mode .RFXq1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFXq1q{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P50DRAM Jan 15 2027 50.00 Put (DRAM270115P00050000)option OPRA

DRAM20270115P50
DRAM Jan 15 2027 50.00 Put (DRAM270115P00050000)
option OPRA