Dark

DRAM20270617C80
DRAM Jun 17 2027 80.00 Call (DRAM270617C00080000)
option OPRA

EOD

Sep 4, 2026

7.80+39.286%(+2.20)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.6500	7.8000	5.6500	7.8000	+39.286%	118	5,813	0.000%
2026-09-03	5.4000	5.6000	5.1500	5.6000	-3.448%	82	5,813	+39.286%
2026-09-02	5.8500	6.2000	5.7000	5.8000	+5.455%	7	5,768	+34.483%
2026-09-01	5.7500	6.1000	5.3500	5.5000	-16.031%	138	5,985	+41.818%
2026-08-31	6.6500	6.6500	6.1000	6.5500	+2.344%	64	5,878	+19.084%
2026-08-28	7.2000	7.7500	6.4000	6.4000	-23.353%	301	5,885	+21.875%
2026-08-27	7.7500	8.3500	7.2200	8.3500	+6.505%	32	5,757	-6.587%
2026-08-26	7.8500	7.8500	7.8000	7.8400	-2.000%	4	5,730	-0.510%
2026-08-25	7.8200	8.0000	7.7000	8.0000	+8.108%	300	5,906	-2.500%
2026-08-24	7.5000	7.7300	7.0000	7.4000	-17.778%	1,120	5,698	+5.405%
2026-08-21	9.3300	9.3300	9.0000	9.0000	+1.695%	5	5,881	-13.333%
2026-08-20	8.7500	8.8500	8.6300	8.8500	+8.589%	8	5,884	-11.864%
2026-08-19	8.7500	8.7500	8.0000	8.1500	-0.610%	88	5,885	-4.294%
2026-08-18	8.8800	9.3500	7.7500	8.2000	-21.756%	34	5,884	-4.878%
2026-08-17	10.1300	11.1500	10.1300	10.4800	+15.801%	43	5,886	-25.573%
2026-08-14	9.0600	9.7500	8.8000	9.0500	+0.556%	89	5,882	-13.812%
2026-08-13	7.8000	9.7000	7.8000	9.0000	+12.500%	668	5,919	-13.333%
2026-08-12	8.1400	8.1500	7.8400	8.0000	+24.031%	39	5,505	-2.500%
2026-08-11	6.7500	6.7500	6.4400	6.4500	-3.731%	131	5,512	+20.930%
2026-08-10	7.1000	7.9000	6.4500	6.7000	-13.437%	174	5,440	+16.418%
2026-08-07	9.5500	9.5500	7.2000	7.7400	-12.542%	73	5,440	+0.775%
2026-08-06	8.3000	9.5000	7.9900	8.8500	-19.545%	33	5,426	-11.864%
2026-08-05	10.2500	11.0000	10.0000	11.0000	-0.272%	24	5,429	-29.091%
2026-08-04	10.1500	11.0300	10.1500	11.0300	+20.546%	6	5,417	-29.284%
2026-08-03	8.0000	9.1500	7.9500	9.1500	+0.549%	31	5,421	-14.754%
2026-07-31	11.5000	11.8800	9.1000	9.1000	-20.524%	329	5,422	-14.286%
2026-07-30	8.8500	11.4500	8.7500	11.4500	+52.870%	4,309	5,452	-31.878%
2026-07-29	8.5000	8.5000	7.4000	7.4900	-16.778%	132	1,949	+4.139%
2026-07-28	8.8500	9.2000	8.0000	9.0000	-17.431%	72	2,003	-13.333%
2026-07-27	10.5000	10.9000	9.9000	10.9000	-3.965%	27	2,015	-28.440%
2026-07-24	11.8500	12.3000	11.2500	11.3500	-18.929%	98	2,016	-31.278%
2026-07-23	14.3500	14.3500	13.7900	14.0000	-0.214%	4	2,037	-44.286%
2026-07-22	13.5000	14.0500	13.5000	14.0300	-1.197%	14	2,036	-44.405%
2026-07-21	14.6000	14.6000	13.0100	14.2000	+17.842%	220	2,032	-45.070%
2026-07-20	12.0000	12.1500	11.4000	12.0500	+6.637%	13	2,013	-35.270%
2026-07-17	9.8000	12.5500	9.2500	11.3000	+4.630%	64	2,013	-30.973%
2026-07-16	12.0000	12.0000	10.5500	10.8000	-18.797%	62	2,014	-27.778%
2026-07-15	15.0500	15.0500	12.1800	13.3000	-14.194%	44	2,011	-41.353%
2026-07-14	15.8000	15.8900	14.8900	15.5000	+12.319%	20	2,002	-49.677%
2026-07-13	14.0000	14.7500	13.0500	13.8000	-20.644%	123	2,011	-43.478%
2026-07-10	16.5900	17.7000	16.2000	17.3900	-7.105%	13	1,995	-55.147%
2026-07-09	18.0800	19.5000	18.0800	18.7200	+17.000%	33	1,985	-58.333%
2026-07-08	15.3700	16.2700	14.5600	16.0000	+3.226%	43	1,961	-51.250%
2026-07-07	16.1500	16.5000	15.0000	15.5000	-16.171%	175	1,956	-49.677%
2026-07-06	18.8000	19.4500	17.7600	18.4900	+14.845%	287	1,961	-57.815%
2026-07-02	18.0000	19.1500	15.3000	16.1000	-17.436%	188	1,860	-51.553%
2026-07-01	20.3500	21.0000	19.4000	19.5000	-20.408%	175	1,860	-60.000%
2026-06-30	23.0000	24.5000	23.0000	24.5000	+7.645%	41	1,854	-68.163%
2026-06-29	22.0000	22.7600	20.0000	22.7600	-3.355%	163	1,822	-65.729%
2026-06-26	23.7000	25.1100	23.3400	23.5500	-10.080%	131	1,846	-66.879%
2026-06-25	27.9000	28.6500	24.0600	26.1900	+19.317%	274	1,838	-70.218%
2026-06-24	22.5000	22.5000	20.4000	21.9500	+0.827%	121	1,852	-64.465%
2026-06-23	21.7500	24.0200	20.0500	21.7700	-21.971%	241	1,888	-64.171%
2026-06-22	27.5000	28.3500	27.0000	27.9000	+11.155%	234	1,741	-72.043%
2026-06-18	24.0000	25.5000	23.5000	25.1000	+19.524%	119	1,726	-68.924%
2026-06-17	20.5000	21.8800	19.8000	21.0000	+9.661%	153	1,726	-62.857%
2026-06-16	22.0000	22.0000	19.1500	19.1500	-8.810%	40	1,726	-59.269%
2026-06-15	20.1700	21.2900	19.7500	21.0000	+19.318%	63	1,697	-62.857%
2026-06-12	17.4500	18.1500	17.4500	17.6000	+2.029%	20	1,662	-55.682%
2026-06-11	14.7000	17.2500	14.7000	17.2500	+27.494%	24	1,657	-54.783%
2026-06-10	14.1500	15.6000	13.5300	13.5300	-6.690%	68	1,697	-42.350%
2026-06-09	16.6000	17.4000	13.0000	14.5000	-5.414%	69	1,649	-46.207%
2026-06-08	15.6500	16.1500	14.9400	15.3300	+14.660%	59	1,615	-49.119%
2026-06-05	15.2300	15.5000	13.0000	13.3700	-28.118%	139	1,587	-41.660%
2026-06-04	16.9000	19.0000	16.5500	18.6000	-6.533%	100	1,590	-58.065%
2026-06-03	19.4000	20.1000	19.2000	19.9000	-2.451%	360	1,586	-60.804%
2026-06-02	20.0000	20.7300	18.0000	20.4000	+7.368%	108	1,419	-61.765%
2026-06-01	18.3000	19.6000	17.2500	19.0000	+18.750%	358	1,411	-58.947%
2026-05-29	16.6000	17.4000	16.0000	16.0000	-1.840%	43	1,410	-51.250%
2026-05-28	15.0000	16.6800	15.0000	16.3000	-1.212%	195	1,403	-52.147%
2026-05-27	17.2000	17.2000	14.8000	16.5000	+4.762%	849	1,267	-52.727%
2026-05-26	13.5000	15.7500	13.5000	15.7500	+35.077%	556	832	-50.476%
2026-05-22	11.7600	11.9000	11.3200	11.6600	-1.103%	138	707	-33.105%
2026-05-21	11.3100	11.8000	10.9000	11.7900	+8.864%	164	600	-33.842%
2026-05-20	10.6000	11.0000	10.2000	10.8300	+10.510%	53	600	-27.978%
2026-05-19	9.0000	10.1800	8.5000	9.8000	+3.158%	29	533	-20.408%
2026-05-18	11.1000	11.1000	9.3000	9.5000	-13.636%	49	533	-17.895%
2026-05-15	10.8000	11.0000	10.3000	11.0000	-9.091%	112	533	-29.091%
2026-05-14	13.0000	13.5000	12.1000	12.1000	-10.304%	103	482	-35.537%
2026-05-13	13.5500	14.3000	12.7500	13.4900	+15.794%	286	0	-42.179%
2026-05-12	13.0000	13.2000	10.6000	11.6500	0.000%	212	0	-33.047%

.dark-mode .CPRk88{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CPRk88{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270617C80DRAM Jun 17 2027 80.00 Call (DRAM270617C00080000)option OPRA

DRAM20270617C80
DRAM Jun 17 2027 80.00 Call (DRAM270617C00080000)
option OPRA