Dark

DRAM20270617C40
DRAM Jun 17 2027 40.00 Call (DRAM270617C00040000)
option OPRA

EOD

Sep 4, 2026

23.80+13.876%(+2.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	22.7500	23.9100	22.7500	23.8000	+13.876%	16	3,397	0.000%
2026-09-03	20.1500	20.9000	20.1500	20.9000	+3.980%	9	3,397	+13.876%
2026-09-01	20.6200	21.0000	20.1000	20.1000	-6.729%	9	3,401	+18.408%
2026-08-31	21.5500	21.5500	21.4300	21.5500	+0.701%	3	3,399	+10.441%
2026-08-28	22.7000	22.7000	21.4000	21.4000	-2.948%	2	3,400	+11.215%
2026-08-27	22.4500	22.6200	22.0000	22.0500	-1.913%	7	3,399	+7.937%
2026-08-26	22.4800	22.4800	22.4800	22.4800	+0.357%	1	3,399	+5.872%
2026-08-25	22.5000	22.5000	22.4000	22.4000	+5.860%	2	3,399	+6.250%
2026-08-24	21.3000	21.3000	20.6000	21.1600	-12.017%	34	3,399	+12.476%
2026-08-21	24.1500	24.3500	24.0500	24.0500	-2.236%	6	3,403	-1.040%
2026-08-20	23.8000	24.6000	23.3500	24.6000	+12.586%	18	3,403	-3.252%
2026-08-19	22.2500	22.2500	21.8500	21.8500	-1.577%	6	3,401	+8.924%
2026-08-18	22.0000	22.8000	22.0000	22.2000	-19.565%	6	3,402	+7.207%
2026-08-17	26.5500	28.0000	26.5500	27.6000	+17.898%	18	3,402	-13.768%
2026-08-14	25.0000	25.0000	23.4100	23.4100	-1.639%	52	3,402	+1.666%
2026-08-13	24.3500	24.6000	23.6500	23.8000	+8.182%	30	3,410	0.000%
2026-08-12	21.0700	22.0700	21.0700	22.0000	+16.587%	20	3,413	+8.182%
2026-08-11	19.2000	19.2000	18.5000	18.8700	+4.833%	5	3,413	+26.126%
2026-08-10	18.3500	19.3000	18.0000	18.0000	-7.216%	29	3,411	+32.222%
2026-08-07	20.3500	20.3500	18.5000	19.4000	-7.310%	23	3,405	+22.680%
2026-08-06	19.9600	21.6000	19.9500	20.9300	-10.936%	17	3,400	+13.712%
2026-08-05	24.0000	24.0000	23.4500	23.5000	-0.844%	16	3,400	+1.277%
2026-08-04	23.1400	24.2000	22.6000	23.7000	+12.857%	19	3,413	+0.422%
2026-08-03	19.9000	21.0000	19.0000	21.0000	+0.671%	31	3,413	+13.333%
2026-07-31	25.2500	25.2500	20.8600	20.8600	-3.515%	17	3,398	+14.094%
2026-07-30	19.2000	22.1500	19.2000	21.6200	+23.543%	75	3,403	+10.083%
2026-07-29	17.4000	18.3500	16.7000	17.5000	-9.794%	49	3,396	+36.000%
2026-07-28	19.5000	19.8000	18.0000	19.4000	-10.393%	55	3,400	+22.680%
2026-07-27	23.0000	23.0000	21.6500	21.6500	-12.947%	7	3,373	+9.931%
2026-07-24	24.3000	25.0500	24.3000	24.8700	-11.179%	20	3,373	-4.302%
2026-07-23	28.0000	28.0000	28.0000	28.0000	+3.131%	6	3,372	-15.000%
2026-07-22	27.1500	27.1500	27.1500	27.1500	-4.737%	1	3,372	-12.339%
2026-07-21	25.7000	28.5000	25.7000	28.5000	+21.277%	44	3,400	-16.491%
2026-07-20	25.5000	25.5000	23.5000	23.5000	-2.083%	39	3,399	+1.277%
2026-07-17	20.8400	24.3100	20.0800	24.0000	+6.667%	130	3,372	-0.833%
2026-07-16	24.4000	24.5300	22.1000	22.5000	-15.414%	35	3,367	+5.778%
2026-07-15	28.5000	28.5000	25.0500	26.6000	-11.304%	58	3,371	-10.526%
2026-07-14	29.0000	29.9900	29.0000	29.9900	+12.322%	8	3,367	-20.640%
2026-07-13	26.5800	28.0600	26.4500	26.7000	-15.640%	74	3,367	-10.861%
2026-07-10	31.6500	31.6500	31.6500	31.6500	-5.522%	1	3,367	-24.803%
2026-07-09	33.9500	33.9500	33.5000	33.5000	+11.037%	3	3,367	-28.955%
2026-07-08	29.7700	30.1700	29.0000	30.1700	+0.567%	4	3,367	-21.114%
2026-07-07	29.3000	30.5700	28.2000	30.0000	-10.714%	20	3,396	-20.667%
2026-07-06	34.0000	34.0000	33.6000	33.6000	+13.898%	7	3,391	-29.167%
2026-07-02	34.1500	34.1500	29.3000	29.5000	-15.954%	42	3,369	-19.322%
2026-07-01	36.6000	36.8000	34.2000	35.1000	-15.422%	156	3,369	-32.194%
2026-06-30	40.6700	41.8000	40.6700	41.5000	+5.706%	24	3,431	-42.651%
2026-06-29	38.0000	39.2600	35.9500	39.2600	-4.709%	72	3,431	-39.379%
2026-06-26	40.0000	42.3500	40.0000	41.2000	-6.682%	59	3,422	-42.233%
2026-06-25	46.8500	46.8500	43.0000	44.1500	+19.648%	56	3,379	-46.093%
2026-06-24	38.6000	40.5000	36.9000	36.9000	-3.022%	7	3,371	-35.501%
2026-06-23	38.5000	40.0000	38.0000	38.0500	-19.658%	15	3,370	-37.451%
2026-06-22	47.4200	47.4200	46.3000	47.3600	+7.636%	62	3,370	-49.747%
2026-06-18	42.0000	44.3000	41.8500	44.0000	+17.490%	36	3,370	-45.909%
2026-06-17	37.8000	39.0000	37.3000	37.4500	+4.902%	55	3,370	-36.449%
2026-06-16	39.4200	39.4200	35.1000	35.7000	-6.667%	32	3,370	-33.333%
2026-06-15	36.4500	38.2500	36.4500	38.2500	+13.603%	78	3,385	-37.778%
2026-06-12	32.4000	34.0000	32.4000	33.6700	+2.185%	109	3,380	-29.314%
2026-06-11	28.4000	33.0000	28.4000	32.9500	+27.220%	50	3,420	-27.769%
2026-06-10	29.0000	29.7000	25.9000	25.9000	-8.319%	1,482	3,419	-8.108%
2026-06-09	31.2000	31.2200	25.6500	28.2500	-4.561%	70	3,642	-15.752%
2026-06-08	29.0500	29.9000	28.0000	29.6000	+12.977%	228	3,690	-19.595%
2026-06-05	29.8000	30.1000	25.4100	26.2000	-23.615%	184	3,721	-9.160%
2026-06-04	33.4500	34.3000	31.5500	34.3000	-6.667%	31	3,665	-30.612%
2026-06-03	36.7000	36.9500	35.3200	36.7500	+0.164%	96	3,662	-35.238%
2026-06-02	35.2000	37.3000	35.2000	36.6900	+3.556%	152	3,670	-35.132%
2026-06-01	34.1000	35.5000	33.6000	35.4300	+13.558%	155	3,670	-32.825%
2026-05-29	31.0700	32.0000	30.7900	31.2000	0.000%	41	3,706	-23.718%
2026-05-28	28.9900	31.3000	28.5000	31.2000	+6.557%	99	3,708	-23.718%
2026-05-27	30.0000	30.0000	27.8000	29.2800	+0.688%	68	3,716	-18.716%
2026-05-26	26.0000	29.4700	26.0000	29.0800	+28.673%	192	3,791	-18.157%
2026-05-22	23.0000	23.8000	22.6000	22.6000	-5.281%	447	3,837	+5.310%
2026-05-21	22.6300	23.8800	22.1000	23.8600	+9.954%	488	3,470	-0.251%
2026-05-20	20.5500	21.7000	20.5500	21.7000	+7.960%	32	3,470	+9.677%
2026-05-19	19.1900	21.0000	17.6100	20.1000	+7.029%	199	3,315	+18.408%
2026-05-18	21.9000	21.9000	18.1000	18.7800	-12.651%	71	3,315	+26.731%
2026-05-15	21.2600	21.8500	20.5000	21.5000	-9.283%	483	3,315	+10.698%
2026-05-14	24.0000	24.9500	23.1000	23.7000	-3.932%	794	3,668	+0.422%
2026-05-13	24.0000	25.2000	23.5500	24.6700	+10.134%	1,789	2,325	-3.527%
2026-05-12	23.2000	24.1000	20.0000	22.4000	-13.043%	1,793	2,325	+6.250%
2026-05-11	25.8000	27.7000	25.2000	25.7600	+9.617%	1,688	2,325	-7.609%
2026-05-08	19.8000	23.5000	19.8000	23.5000	+30.556%	60	770	+1.277%
2026-05-07	18.9000	19.2000	17.5000	18.0000	-6.736%	43	741	+32.222%
2026-05-06	18.8300	19.3000	17.6600	19.3000	+8.732%	149	734	+23.316%
2026-05-05	17.0000	18.3000	17.0000	17.7500	+17.550%	152	621	+34.085%
2026-05-04	14.2000	16.1000	14.0600	15.1000	+15.267%	174	562	+57.616%
2026-05-01	12.4000	13.5000	12.4000	13.1000	+4.800%	117	384	+81.679%
2026-04-30	12.7400	12.7400	11.8000	12.5000	+5.932%	55	384	+90.400%
2026-04-29	12.1800	12.7000	11.8000	11.8000	0.000%	280	333	+101.695%
2026-04-28	11.8000	11.8000	10.9000	11.8000	-4.839%	15	72	+101.695%
2026-04-27	12.2000	12.4000	12.2000	12.4000	+8.772%	5	66	+91.935%
2026-04-24	11.5000	11.7000	11.4000	11.4000	+5.556%	13	61	+108.772%
2026-04-23	11.2000	11.2900	10.8000	10.8000	-5.263%	15	49	+120.370%
2026-04-22	10.4500	11.4000	10.4500	11.4000	+16.803%	18	36	+108.772%
2026-04-21	9.7600	9.7600	9.7600	9.7600	-4.314%	10	9	+143.852%
2026-04-20	10.0000	10.2000	10.0000	10.2000	-0.971%	3	9	+133.333%
2026-04-17	10.3000	10.5000	10.3000	10.3000	+3.000%	6	7	+131.068%
2026-04-16	10.1000	10.1000	10.0000	10.0000	+14.943%	2	2	+138.000%
2026-04-10	8.7000	8.7000	8.7000	8.7000	0.000%	1	1	+173.563%

.dark-mode .D8dftr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8dftr{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270617C40DRAM Jun 17 2027 40.00 Call (DRAM270617C00040000)option OPRA

DRAM20270617C40
DRAM Jun 17 2027 40.00 Call (DRAM270617C00040000)
option OPRA