Dark

DRAM20270617P40
DRAM Jun 17 2027 40.00 Put (DRAM270617P00040000)
option OPRA

EOD

Sep 4, 2026

3.31-5.966%(-0.21)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.2000	3.3900	3.0800	3.3100	-5.966%	26	13,395	0.000%
2026-09-03	3.7000	3.9500	3.5000	3.5200	-3.562%	7	13,395	-5.966%
2026-09-02	3.7600	3.8000	3.6200	3.6500	-5.195%	27	13,395	-9.315%
2026-09-01	3.8500	3.8500	3.6000	3.8500	-1.282%	89	13,397	-14.026%
2026-08-31	4.0500	4.0500	3.7500	3.9000	-8.665%	36	13,328	-15.128%
2026-08-28	4.3000	4.3500	4.2700	4.2700	-4.045%	41	13,319	-22.482%
2026-08-27	4.5000	4.5500	4.4400	4.4500	-6.904%	34	13,335	-25.618%
2026-08-26	4.9000	4.9000	4.7000	4.7800	-5.347%	40	13,336	-30.753%
2026-08-25	5.0500	5.0600	5.0100	5.0500	-7.339%	12	13,336	-34.455%
2026-08-24	5.3800	5.5300	5.3600	5.4500	+17.204%	11	13,335	-39.266%
2026-08-21	4.9500	5.0000	4.6500	4.6500	-7.000%	14	13,337	-28.817%
2026-08-20	5.0400	5.2700	5.0000	5.0000	-9.747%	1,071	13,337	-33.800%
2026-08-19	5.4600	5.6000	5.4600	5.5400	-0.180%	18	12,681	-40.253%
2026-08-18	5.0000	5.5500	5.0000	5.5500	+18.590%	85	12,671	-40.360%
2026-08-17	4.6000	4.7000	4.5100	4.6800	-9.653%	35	12,668	-29.274%
2026-08-14	5.0000	5.2600	5.0000	5.1800	-2.079%	172	12,678	-36.100%
2026-08-13	5.5000	5.5500	5.0000	5.2900	-6.372%	651	12,670	-37.429%
2026-08-12	5.4800	6.1500	5.4800	5.6500	-13.077%	213	12,140	-41.416%
2026-08-11	6.6500	6.7000	6.5000	6.5000	-5.797%	45	12,110	-49.077%
2026-08-10	7.4700	7.6000	6.6000	6.9000	-2.817%	271	12,106	-52.029%
2026-08-07	7.9000	8.0000	6.6000	7.1000	-8.974%	420	11,943	-53.380%
2026-08-06	7.8700	7.8900	7.7000	7.8000	+6.557%	26	11,666	-57.564%
2026-08-05	7.3200	7.3200	7.3200	7.3200	-2.400%	8	11,640	-54.781%
2026-08-04	7.6000	7.6000	7.5000	7.5000	-8.981%	3	11,632	-55.867%
2026-08-03	8.5000	8.5000	8.2400	8.2400	-3.059%	10	11,629	-59.830%
2026-07-31	8.0000	8.7100	8.0000	8.5000	-3.628%	24	11,628	-61.059%
2026-07-30	9.1000	9.1200	8.5000	8.8200	-14.369%	5,720	11,623	-62.472%
2026-07-29	10.2700	10.5000	9.8000	10.3000	+5.317%	22	9,930	-67.864%
2026-07-28	10.0500	10.2000	9.7800	9.7800	+13.064%	11	9,914	-66.155%
2026-07-27	8.4100	8.9800	8.4100	8.6500	-0.689%	41	9,914	-61.734%
2026-07-24	8.6000	8.7100	8.6000	8.7100	+10.253%	3	9,899	-61.998%
2026-07-22	7.7900	7.9200	7.7900	7.9000	+3.947%	14	9,898	-58.101%
2026-07-21	8.3500	8.3500	7.5000	7.6000	-12.543%	4,144	10,242	-56.447%
2026-07-20	8.4500	8.7500	8.2000	8.6900	-1.362%	4,138	13,099	-61.910%
2026-07-17	9.4600	9.6500	8.7500	8.8100	0.000%	19	13,899	-62.429%
2026-07-16	8.4000	8.8100	8.4000	8.8100	+12.087%	92	13,929	-62.429%
2026-07-15	7.7500	7.9500	7.6000	7.8600	-1.750%	59	13,907	-57.888%
2026-07-13	8.3500	8.3500	8.0000	8.0000	+16.788%	19	13,911	-58.625%
2026-07-09	7.0100	7.0100	6.7500	6.8500	-6.803%	10	13,895	-51.679%
2026-07-08	7.4000	7.4000	7.3500	7.3500	-5.769%	4,063	14,299	-54.966%
2026-07-07	8.0000	8.2000	7.6000	7.8000	+17.647%	15	17,959	-57.564%
2026-07-06	6.6300	6.6300	6.6300	6.6300	-16.076%	2	17,965	-50.075%
2026-07-02	7.2900	7.9000	7.2900	7.9000	+15.836%	2	17,968	-58.101%
2026-07-01	6.5000	6.8500	6.5000	6.8200	+7.571%	5	17,968	-51.466%
2026-06-30	6.3500	6.3500	6.1500	6.3400	-0.938%	191	18,130	-47.792%
2026-06-29	7.9500	7.9500	6.4000	6.4000	-5.185%	4,390	17,942	-48.281%
2026-06-26	6.6000	6.7500	6.0000	6.7500	+17.801%	13,295	13,558	-50.963%
2026-06-25	5.5500	5.8500	5.5500	5.7300	-11.846%	117	372	-42.234%
2026-06-24	6.6000	6.6000	6.5000	6.5000	-13.333%	8	281	-49.077%
2026-06-23	6.4400	7.5000	6.2000	7.5000	+50.000%	7	273	-55.867%
2026-06-22	4.8400	5.0000	4.8000	5.0000	0.000%	5	271	-33.800%
2026-06-18	6.2000	6.2000	4.9000	5.0000	+3.093%	34	238	-33.800%
2026-06-17	4.8500	4.8500	4.8500	4.8500	-7.970%	3	238	-31.753%
2026-06-16	5.2700	5.2700	5.2700	5.2700	-5.045%	2	238	-37.192%
2026-06-15	5.5500	5.5500	5.5500	5.5500	-23.448%	1	238	-40.360%
2026-06-11	7.0500	7.2500	7.0500	7.2500	+3.571%	7	239	-54.345%
2026-06-10	6.9500	7.4500	6.9500	7.0000	+21.528%	3	239	-52.714%
2026-06-09	5.7600	5.7600	5.7600	5.7600	-27.089%	1	237	-42.535%
2026-06-05	6.6000	7.9000	6.5000	7.9000	+37.391%	24	237	-58.101%
2026-06-04	5.8900	5.9000	5.7500	5.7500	+8.491%	54	225	-42.435%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-0.188%	1	221	-37.547%
2026-06-02	5.4000	5.4000	5.3100	5.3100	+4.118%	12	221	-37.665%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-15.842%	5	219	-35.098%
2026-05-29	5.8800	6.8000	5.8800	6.0600	-0.493%	80	219	-45.380%
2026-05-28	6.6000	6.6000	6.0900	6.0900	-3.333%	4	194	-45.649%
2026-05-26	6.8000	6.8000	6.3000	6.3000	-18.182%	51	190	-47.460%
2026-05-22	7.6500	7.7000	7.6500	7.7000	0.000%	5	188	-57.013%
2026-05-21	7.7000	7.7000	7.7000	7.7000	-8.115%	40	148	-57.013%
2026-05-19	8.8000	8.9000	8.3800	8.3800	+0.964%	66	148	-60.501%
2026-05-18	8.2200	8.3300	8.0500	8.3000	+0.606%	56	120	-60.120%
2026-05-15	8.5000	8.5000	8.1800	8.2500	+4.962%	27	120	-59.879%
2026-05-14	5.7000	7.8600	5.7000	7.8600	-0.127%	8	140	-57.888%
2026-05-13	8.0900	8.0900	7.8700	7.8700	-6.310%	12	140	-57.942%
2026-05-12	9.0300	10.4000	8.3000	8.4000	-2.552%	35	140	-60.595%
2026-05-11	8.0000	9.1000	8.0000	8.6200	+4.358%	68	140	-61.601%
2026-05-08	8.2000	8.6000	8.0100	8.2600	-10.217%	43	100	-59.927%
2026-05-07	9.2100	9.2100	9.1500	9.2000	+1.433%	6	57	-64.022%
2026-05-06	9.4000	9.4000	8.7100	9.0700	-0.766%	28	61	-63.506%
2026-05-05	9.6000	9.9000	9.1400	9.1400	-15.449%	27	42	-63.786%
2026-05-04	10.0700	10.8100	10.0700	10.8100	-4.421%	6	15	-69.380%
2026-05-01	11.3100	11.3100	11.3100	11.3100	-2.752%	1	8	-70.734%
2026-04-30	11.5600	11.6300	11.5600	11.6300	-5.447%	3	8	-71.539%
2026-04-23	12.3000	12.3000	12.3000	12.3000	0.000%	5	5	-73.089%

.dark-mode .ytR910{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytR910{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270617P40DRAM Jun 17 2027 40.00 Put (DRAM270617P00040000)option OPRA

DRAM20270617P40
DRAM Jun 17 2027 40.00 Put (DRAM270617P00040000)
option OPRA