Dark

DRAM20270617C45
DRAM Jun 17 2027 45.00 Call (DRAM270617C00045000)
option OPRA

EOD

Sep 4, 2026

21.30+25.294%(+4.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.6000	21.3000	19.5900	21.3000	+25.294%	12	1,801	0.000%
2026-09-03	17.0000	17.0000	17.0000	17.0000	-3.134%	3	1,801	+25.294%
2026-09-02	18.0000	18.0000	17.5500	17.5500	+3.235%	6	1,803	+21.368%
2026-09-01	18.0000	18.0000	17.0000	17.0000	-8.847%	3	1,803	+25.294%
2026-08-31	18.5700	18.6500	18.5700	18.6500	+0.648%	3	1,802	+14.209%
2026-08-28	19.1000	19.1000	18.5300	18.5300	-4.485%	2	1,804	+14.949%
2026-08-27	19.4000	19.4000	19.4000	19.4000	-1.272%	2	1,803	+9.794%
2026-08-25	20.1000	20.1000	19.6500	19.6500	+9.167%	21	1,810	+8.397%
2026-08-24	18.0000	18.0000	18.0000	18.0000	-17.051%	1	1,796	+18.333%
2026-08-21	22.0500	22.0500	21.6900	21.7000	+3.383%	7	1,795	-1.843%
2026-08-20	20.5000	20.9900	20.5000	20.9900	+7.641%	6	1,795	+1.477%
2026-08-19	19.6000	19.6000	19.5000	19.5000	+0.412%	20	1,790	+9.231%
2026-08-18	19.5000	19.6000	19.4200	19.4200	-17.990%	20	1,771	+9.681%
2026-08-17	22.7000	24.5200	22.7000	23.6800	+12.762%	21	1,759	-10.051%
2026-08-14	21.8000	21.8000	21.0000	21.0000	-1.869%	5	1,760	+1.429%
2026-08-13	19.7800	21.6000	19.7800	21.4000	+12.395%	29	1,762	-0.467%
2026-08-12	18.6500	19.4500	18.6500	19.0400	+17.241%	4	1,776	+11.870%
2026-08-11	17.2500	17.2500	16.2400	16.2400	+2.267%	9	1,775	+31.158%
2026-08-10	16.1000	16.2000	15.8500	15.8800	-6.368%	6	1,769	+34.131%
2026-08-07	16.5800	16.9600	16.3100	16.9600	-9.305%	5	1,769	+25.590%
2026-08-06	18.2900	18.7000	18.2900	18.7000	-15.193%	3	1,764	+13.904%
2026-08-04	20.9000	22.0500	19.7500	22.0500	+17.914%	24	1,762	-3.401%
2026-08-03	16.7800	18.8000	16.7800	18.7000	-1.319%	104	1,762	+13.904%
2026-07-31	20.0000	20.2500	18.9500	18.9500	-4.438%	67	1,683	+12.401%
2026-07-30	17.4000	20.0000	16.0000	19.8300	+20.547%	20	1,645	+7.413%
2026-07-29	16.8200	18.3500	14.6000	16.4500	-6.000%	66	1,647	+29.483%
2026-07-28	17.4400	17.9000	16.1300	17.5000	-9.979%	25	1,600	+21.714%
2026-07-27	21.4500	21.4500	19.1000	19.4400	-7.998%	17	1,590	+9.568%
2026-07-24	21.9000	21.9000	21.0300	21.1300	-15.480%	9	1,589	+0.805%
2026-07-23	26.0000	26.0000	24.4000	25.0000	+1.010%	4	1,593	-14.800%
2026-07-22	25.5000	25.5000	24.7500	24.7500	-1.000%	4	1,595	-13.939%
2026-07-21	24.3000	25.9000	24.3000	25.0000	+19.048%	10	1,591	-14.800%
2026-07-20	22.6500	22.6500	21.0000	21.0000	-6.459%	4	1,594	+1.429%
2026-07-17	18.1000	22.9500	18.1000	22.4500	+9.352%	25	1,596	-5.122%
2026-07-16	21.9700	21.9700	20.5300	20.5300	-14.458%	24	1,603	+3.751%
2026-07-15	26.8500	26.9000	22.4500	24.0000	-12.822%	40	1,588	-11.250%
2026-07-14	27.4500	27.7000	27.4500	27.5300	+11.098%	3	1,573	-22.630%
2026-07-13	24.6000	25.4300	24.6000	24.7800	-16.000%	12	1,570	-14.044%
2026-07-10	28.0000	29.5000	28.0000	29.5000	-4.839%	12	1,558	-27.797%
2026-07-09	30.7300	31.0000	30.7300	31.0000	+9.347%	111	1,561	-31.290%
2026-07-08	26.1000	28.3500	26.1000	28.3500	+3.467%	9	1,642	-24.868%
2026-07-07	27.4000	27.4000	27.4000	27.4000	-12.460%	1	1,636	-22.263%
2026-07-06	31.3000	31.3000	31.3000	31.3000	+12.671%	1	1,635	-31.949%
2026-07-02	31.0000	31.5000	27.0000	27.7800	-14.259%	25	1,616	-23.326%
2026-07-01	33.1200	34.0200	32.4000	32.4000	-15.294%	38	1,616	-34.259%
2026-06-30	38.2500	38.2500	38.2500	38.2500	+2.000%	1	1,645	-44.314%
2026-06-29	37.5000	37.5000	37.5000	37.5000	-1.316%	60	1,646	-43.200%
2026-06-26	37.9000	39.6000	37.9000	38.0000	-9.156%	58	1,601	-43.947%
2026-06-25	43.7500	43.7500	40.1500	41.8300	+21.847%	9	1,545	-49.080%
2026-06-24	35.3000	36.0000	34.0000	34.3300	-2.748%	19	1,553	-37.955%
2026-06-23	35.0000	36.2000	35.0000	35.3000	-21.556%	13	1,642	-39.660%
2026-06-22	44.2500	45.0000	43.6000	45.0000	+10.674%	17	1,637	-52.667%
2026-06-18	39.0000	40.9000	38.9000	40.6600	+18.889%	112	1,696	-47.614%
2026-06-17	34.4500	36.0900	34.2000	34.2000	+3.920%	10	1,696	-37.719%
2026-06-16	36.3500	36.3500	32.9100	32.9100	-5.702%	19	1,696	-35.278%
2026-06-15	33.3700	35.0800	32.9500	34.9000	+16.722%	44	1,688	-38.968%
2026-06-12	29.4900	30.9000	29.4900	29.9000	+2.926%	23	1,665	-28.763%
2026-06-11	26.3500	29.0500	26.3500	29.0500	+16.061%	34	1,687	-26.678%
2026-06-10	25.1000	26.7000	25.0300	25.0300	-2.984%	6	1,700	-14.902%
2026-06-09	29.0000	29.0000	24.6300	25.8000	-1.677%	31	1,700	-17.442%
2026-06-08	26.0000	27.1300	25.8400	26.2400	+9.333%	33	1,694	-18.826%
2026-06-05	27.0000	27.0000	22.7000	24.0000	-22.830%	74	1,711	-11.250%
2026-06-04	30.4000	31.1000	29.5000	31.1000	-6.494%	15	1,673	-31.511%
2026-06-03	33.0000	33.6300	31.3500	33.2600	-0.270%	79	1,676	-35.959%
2026-06-02	32.9500	34.0000	32.5000	33.3500	+1.988%	31	1,726	-36.132%
2026-06-01	31.1300	32.8900	29.9800	32.7000	+15.548%	56	1,750	-34.862%
2026-05-29	28.6000	28.6000	27.9600	28.3000	+0.355%	12	1,753	-24.735%
2026-05-28	26.4600	28.7000	26.4600	28.2000	+4.833%	30	1,751	-24.468%
2026-05-27	27.9500	27.9500	25.5000	26.9000	+0.938%	76	1,768	-20.818%
2026-05-26	24.0200	27.0000	24.0200	26.6500	+30.701%	99	1,709	-20.075%
2026-05-22	21.0000	21.5000	20.3900	20.3900	-2.905%	8	1,666	+4.463%
2026-05-21	20.2400	21.5000	20.2400	21.0000	+7.692%	6	1,670	+1.429%
2026-05-20	18.7000	19.5800	18.5500	19.5000	+3.723%	22	1,670	+9.231%
2026-05-19	17.5000	18.8000	15.5900	18.8000	+6.516%	40	1,402	+13.298%
2026-05-18	19.3700	19.3700	16.7800	17.6500	-9.487%	324	1,402	+20.680%
2026-05-15	19.4800	19.8000	18.1000	19.5000	-8.879%	831	1,402	+9.231%
2026-05-14	22.6000	22.6000	21.2000	21.4000	-4.036%	848	1,864	-0.467%
2026-05-13	22.5000	22.7000	21.1000	22.3000	+9.852%	54	1,070	-4.484%
2026-05-12	21.1000	22.0000	18.0000	20.3000	-13.617%	295	1,070	+4.926%
2026-05-11	22.8000	24.5000	22.8000	23.5000	+13.308%	74	1,070	-9.362%
2026-05-08	18.9000	20.7400	18.9000	20.7400	+32.102%	49	1,039	+2.700%
2026-05-07	17.5000	17.5000	15.1000	15.7000	-8.187%	1,090	1,025	+35.669%
2026-05-06	17.0000	17.1000	16.0000	17.1000	+9.615%	636	1,208	+24.561%
2026-05-05	15.2000	16.3000	14.9400	15.6000	0.000%	744	598	+36.538%

.dark-mode .sVHgk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVHgk9{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270617C45DRAM Jun 17 2027 45.00 Call (DRAM270617C00045000)option OPRA

DRAM20270617C45
DRAM Jun 17 2027 45.00 Call (DRAM270617C00045000)
option OPRA