Dark

DRAM20270115P55
DRAM Jan 15 2027 55.00 Put (DRAM270115P00055000)
option OPRA

EOD

Sep 4, 2026

6.35-5.786%(-0.39)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.8900	6.3500	5.6500	6.3500	-5.786%	493	4,384	0.000%
2026-09-03	7.2500	7.3500	6.7400	6.7400	-3.022%	35	4,384	-5.786%
2026-09-02	7.3000	7.3000	6.9500	6.9500	-4.795%	21	4,382	-8.633%
2026-09-01	7.1900	7.4000	6.8000	7.3000	+3.989%	45	4,393	-13.014%
2026-08-31	7.0000	7.2000	6.9500	7.0200	-8.355%	43	4,380	-9.544%
2026-08-28	7.6600	7.6600	7.6600	7.6600	-4.010%	1	4,380	-17.102%
2026-08-27	8.0000	8.0000	7.8200	7.9800	-6.118%	7	4,380	-20.426%
2026-08-25	8.4600	8.5800	8.3500	8.5000	-8.108%	2,056	4,711	-25.294%
2026-08-24	9.3500	9.4700	9.2500	9.2500	+12.805%	12	3,085	-31.351%
2026-08-21	8.0000	8.2500	8.0000	8.2000	-4.983%	965	3,074	-22.561%
2026-08-20	8.8300	8.8300	8.5500	8.6300	-9.634%	17	2,606	-26.419%
2026-08-19	9.0500	9.6000	9.0500	9.5500	+1.596%	69	2,623	-33.508%
2026-08-18	8.7500	9.5000	8.7500	9.4000	+24.339%	37	2,613	-32.447%
2026-08-17	7.5200	7.5600	7.1700	7.5600	-13.993%	37	2,604	-16.005%
2026-08-14	8.5000	8.8000	8.3500	8.7900	-1.236%	15	2,606	-27.759%
2026-08-13	8.9300	8.9300	8.6500	8.9000	-6.806%	14	2,608	-28.652%
2026-08-12	9.5700	9.6500	9.4000	9.5500	-15.487%	89	2,607	-33.508%
2026-08-11	11.3000	11.4300	11.2000	11.3000	-3.419%	212	2,683	-43.805%
2026-08-10	12.7600	12.7600	11.7000	11.7000	-6.400%	6	2,488	-45.726%
2026-08-07	12.4300	13.1900	12.3200	12.5000	+0.402%	1,513	2,489	-49.200%
2026-08-06	13.6500	13.6500	12.4000	12.4500	+5.867%	139	1,425	-48.996%
2026-08-05	12.0000	12.1000	11.7600	11.7600	-0.423%	17	1,421	-46.003%
2026-08-04	12.1900	12.2000	11.8100	11.8100	-14.482%	33	1,411	-46.232%
2026-08-03	15.2900	15.2900	13.8000	13.8100	-3.427%	12	1,399	-54.019%
2026-07-31	14.3000	14.3000	14.3000	14.3000	+2.509%	1	1,399	-55.594%
2026-07-30	15.3800	15.3800	13.9500	13.9500	-16.567%	40	1,398	-54.480%
2026-07-29	16.7000	17.2500	16.7000	16.7200	+5.622%	9	1,383	-62.022%
2026-07-28	15.8000	16.2500	15.5500	15.8300	+9.931%	41	1,374	-59.886%
2026-07-27	13.0000	14.4000	13.0000	14.4000	+5.263%	8	1,398	-55.903%
2026-07-24	13.0000	13.6800	13.0000	13.6800	+12.964%	28	1,400	-53.582%
2026-07-23	12.1600	12.1600	12.0600	12.1100	-0.329%	10	1,393	-47.564%
2026-07-22	12.1300	12.1500	12.0800	12.1500	+2.101%	3	1,394	-47.737%
2026-07-21	12.2500	12.3000	11.9000	11.9000	-13.893%	71	1,394	-46.639%
2026-07-20	13.2600	13.8200	13.2200	13.8200	+1.767%	36	1,375	-54.052%
2026-07-17	15.1000	15.4000	13.1500	13.5800	-3.000%	45	1,372	-53.240%
2026-07-16	13.2500	14.0700	13.2500	14.0000	+14.473%	547	1,465	-54.643%
2026-07-15	11.0000	12.8700	11.0000	12.2300	+12.719%	136	1,398	-48.078%
2026-07-14	11.2000	11.5500	10.8500	10.8500	-13.889%	26	1,332	-41.475%
2026-07-13	12.4400	12.8000	12.2200	12.6000	+14.754%	89	1,320	-49.603%
2026-07-10	11.2500	11.3400	10.9800	10.9800	+2.617%	88	1,307	-42.168%
2026-07-09	10.5000	10.7000	10.1600	10.7000	-8.155%	426	1,289	-40.654%
2026-07-08	11.9000	12.0100	11.6500	11.6500	-2.917%	9	1,049	-45.494%
2026-07-07	12.0000	12.3500	11.8000	12.0000	+15.163%	30	1,045	-47.083%
2026-07-06	10.6500	10.6500	10.4200	10.4200	-14.026%	42	1,025	-39.060%
2026-07-02	10.7000	12.4000	10.4500	12.1200	+15.870%	45	988	-47.607%
2026-07-01	10.1500	10.4600	10.0000	10.4600	+18.864%	49	988	-39.293%
2026-06-30	9.0000	9.0300	8.7600	8.8000	-5.579%	27	1,000	-27.841%
2026-06-29	9.8100	10.5000	9.2500	9.3200	+0.975%	84	1,007	-31.867%
2026-06-26	8.9900	9.2300	8.9000	9.2300	+10.012%	12	993	-31.203%
2026-06-25	8.0400	8.6400	7.9000	8.3900	-17.502%	20	983	-24.315%
2026-06-24	9.8000	10.3000	9.8000	10.1700	+0.395%	109	982	-37.561%
2026-06-23	9.5500	10.1300	9.1500	10.1300	+36.523%	86	902	-37.315%
2026-06-22	6.8000	7.4400	6.8000	7.4200	-1.461%	19	864	-14.420%
2026-06-18	7.3500	7.5700	7.3500	7.5300	-10.357%	18	840	-15.671%
2026-06-17	8.3000	8.4000	8.3000	8.4000	-3.448%	2	840	-24.405%
2026-06-16	8.1600	8.7000	8.1600	8.7000	+5.455%	4	840	-27.011%
2026-06-15	8.8000	8.8000	8.2500	8.2500	-18.879%	149	839	-23.030%
2026-06-12	10.6000	10.6000	10.1700	10.1700	-2.212%	22	706	-37.561%
2026-06-11	11.3700	11.3700	10.4000	10.4000	-14.614%	3	705	-38.942%
2026-06-10	12.1800	12.1800	12.1800	12.1800	+12.778%	1	705	-47.865%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-4.085%	100	705	-41.204%
2026-06-08	11.5000	12.1000	11.2100	11.2600	-14.373%	18	805	-43.606%
2026-06-05	11.4000	13.2000	11.4000	13.1500	+38.860%	503	803	-51.711%
2026-06-04	9.9000	9.9000	9.4700	9.4700	+9.227%	107	305	-32.946%
2026-06-03	9.1300	9.1300	8.5300	8.6700	-0.345%	11	202	-26.759%
2026-06-02	8.8000	8.9000	8.7000	8.7000	-7.447%	33	200	-27.011%
2026-06-01	9.4000	9.4000	9.4000	9.4000	-8.738%	2	199	-32.447%
2026-05-29	10.2000	10.3000	10.2000	10.3000	0.000%	29	199	-38.350%
2026-05-28	11.0500	11.0500	10.1000	10.3000	-6.872%	27	210	-38.350%
2026-05-27	10.5000	11.4000	10.5000	11.0600	+0.545%	43	218	-42.586%
2026-05-26	11.5700	11.5700	11.0000	11.0000	-17.603%	4	199	-42.273%
2026-05-22	13.5000	13.5000	13.3500	13.3500	+1.136%	20	215	-52.434%
2026-05-21	13.4500	13.4700	13.2000	13.2000	-9.091%	25	195	-51.894%
2026-05-20	14.2000	14.5300	14.2000	14.5200	-9.250%	34	195	-56.267%
2026-05-19	15.5000	16.0000	15.5000	16.0000	+5.194%	110	291	-60.313%
2026-05-18	14.5500	15.2300	14.5500	15.2100	+6.141%	24	291	-58.251%
2026-05-15	14.7000	14.9900	14.2000	14.3300	+6.148%	64	291	-55.687%
2026-05-14	13.3300	13.5000	13.3300	13.5000	-5.923%	12	237	-52.963%
2026-05-13	14.3200	14.3700	14.3200	14.3500	-9.349%	101	69	-55.749%
2026-05-12	15.4700	15.8400	15.3200	15.8300	+10.314%	61	69	-59.886%
2026-05-11	14.5500	15.7000	14.3500	14.3500	-0.347%	38	69	-55.749%
2026-05-08	14.4000	14.4000	14.4000	14.4000	-10.000%	4	41	-55.903%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+4.781%	1	37	-60.313%
2026-05-06	15.8000	15.8000	15.2700	15.2700	-4.563%	4	36	-58.415%
2026-05-05	16.5000	16.5000	16.0000	16.0000	-17.270%	33	38	-60.313%
2026-05-01	19.0000	19.3400	19.0000	19.3400	0.000%	5	0	-67.166%

.dark-mode .Wk9QtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk9QtG{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270115P55DRAM Jan 15 2027 55.00 Put (DRAM270115P00055000)option OPRA

DRAM20270115P55
DRAM Jan 15 2027 55.00 Put (DRAM270115P00055000)
option OPRA