Dark

DRAM20270617P50
DRAM Jun 17 2027 50.00 Put (DRAM270617P00050000)
option OPRA

EOD

Sep 4, 2026

6.67-10.470%(-0.78)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.6800	6.8000	6.6500	6.6700	-10.470%	18	5,630	0.000%
2026-09-03	7.8700	7.8700	7.4500	7.4500	-1.974%	79	5,630	-10.470%
2026-09-02	7.6000	7.6000	7.6000	7.6000	-6.173%	1	5,578	-12.237%
2026-09-01	7.7000	8.1000	7.4000	8.1000	+5.195%	35	5,579	-17.654%
2026-08-31	8.0500	8.0500	7.7000	7.7000	-7.452%	6	5,576	-13.377%
2026-08-28	8.5500	8.5500	8.3200	8.3200	-3.256%	9	5,581	-19.832%
2026-08-27	8.6000	8.8500	8.6000	8.6000	-5.495%	24	5,586	-22.442%
2026-08-26	9.1000	9.1000	9.1000	9.1000	-3.191%	2	5,586	-26.703%
2026-08-25	9.5000	9.5000	9.3900	9.4000	-6.000%	14	5,586	-29.043%
2026-08-24	10.2000	10.3000	10.0000	10.0000	+8.108%	8	5,578	-33.300%
2026-08-21	9.3000	9.3500	9.2000	9.2500	-8.416%	49	5,572	-27.892%
2026-08-19	10.2500	10.2500	10.0700	10.1000	+0.099%	12	5,560	-33.960%
2026-08-18	9.5200	10.0900	9.5200	10.0900	+15.977%	19	5,560	-33.895%
2026-08-17	8.9000	8.9000	8.4500	8.7000	-8.901%	21	5,542	-23.333%
2026-08-14	9.4800	9.6500	9.2000	9.5500	-2.551%	27	5,549	-30.157%
2026-08-13	10.2000	10.2000	9.5000	9.8000	-4.854%	17	5,561	-31.939%
2026-08-12	10.3000	10.3500	10.2500	10.3000	-11.207%	20	5,563	-35.243%
2026-08-11	11.6500	11.9300	11.5900	11.6000	-7.200%	31	5,548	-42.500%
2026-08-10	12.9200	12.9200	12.2200	12.5000	-2.344%	8	5,529	-46.640%
2026-08-07	12.5100	13.2200	12.4500	12.8000	+6.224%	2,096	5,525	-47.891%
2026-08-05	12.9000	12.9200	12.0500	12.0500	-3.291%	7	3,544	-44.647%
2026-08-04	12.9400	13.0500	12.4100	12.4600	-12.867%	3,322	3,544	-46.469%
2026-08-03	14.9500	15.0000	14.2000	14.3000	+2.656%	19	1,984	-53.357%
2026-07-31	13.3000	14.1300	13.3000	13.9300	-3.798%	9	1,977	-52.118%
2026-07-30	14.3500	14.4800	14.0800	14.4800	-11.761%	147	1,984	-53.936%
2026-07-29	15.6000	16.7000	15.6000	16.4100	+5.260%	265	1,961	-59.354%
2026-07-28	16.5200	16.5200	15.5900	15.5900	+7.517%	73	1,727	-57.216%
2026-07-27	14.1000	14.9000	14.0500	14.5000	+4.618%	17	1,712	-54.000%
2026-07-24	13.7000	13.9500	13.7000	13.8600	+7.609%	10	1,704	-51.876%
2026-07-23	13.0000	13.1000	12.7300	12.8800	-1.529%	7	1,694	-48.214%
2026-07-22	12.9400	13.0800	12.9400	13.0800	+1.949%	3	1,694	-49.006%
2026-07-21	13.1100	13.1100	12.8300	12.8300	-7.365%	3	1,692	-48.012%
2026-07-20	13.6400	13.9800	13.6400	13.8500	0.000%	10	1,694	-51.841%
2026-07-17	15.1800	15.5000	13.8500	13.8500	-3.819%	60	1,697	-51.841%
2026-07-16	13.7000	14.4000	13.7000	14.4000	+8.926%	103	1,708	-53.681%
2026-07-15	12.3000	13.4300	12.3000	13.2200	+8.450%	12	1,719	-49.546%
2026-07-14	12.1400	12.2100	12.1400	12.1900	-8.346%	48	1,717	-45.283%
2026-07-13	13.3000	13.4900	13.2000	13.3000	+18.750%	73	1,694	-49.850%
2026-07-10	12.0500	12.0500	11.2000	11.2000	-3.863%	4	1,680	-40.446%
2026-07-09	11.4100	11.6500	11.4000	11.6500	-6.501%	12	1,679	-42.747%
2026-07-08	12.7000	12.7500	12.4600	12.4600	-2.275%	1,204	1,679	-46.469%
2026-07-07	12.7500	13.2700	12.6300	12.7500	+8.418%	56	588	-47.686%
2026-07-06	11.4500	11.7600	11.4000	11.7600	-8.482%	77	542	-43.282%
2026-07-02	12.7500	13.0000	12.6900	12.8500	+11.739%	32	485	-48.093%
2026-07-01	11.1900	11.5000	11.1800	11.5000	+15.000%	13	485	-42.000%
2026-06-30	10.3500	10.3500	10.0000	10.0000	-5.749%	2	479	-33.300%
2026-06-29	11.4700	11.4800	10.6100	10.6100	+0.760%	8	480	-37.135%
2026-06-26	10.5000	10.5300	10.0000	10.5300	+9.916%	13	481	-36.657%
2026-06-25	9.4500	10.0000	9.4000	9.5800	-11.378%	26	478	-30.376%
2026-06-24	10.5600	11.2000	10.5600	10.8100	-0.826%	18	473	-38.298%
2026-06-23	10.5500	10.9000	10.5500	10.9000	+28.235%	4	473	-38.807%
2026-06-22	8.3100	8.6000	8.3100	8.5000	-1.163%	12	472	-21.529%
2026-06-18	8.7500	8.7500	8.4000	8.6000	-4.444%	8	472	-22.442%
2026-06-17	9.1500	9.2100	9.0000	9.0000	-7.216%	10	472	-25.889%
2026-06-16	9.1000	9.7000	9.1000	9.7000	+1.998%	6	472	-31.237%
2026-06-15	9.5500	9.5500	9.4000	9.5100	-10.283%	12	468	-29.863%
2026-06-12	11.2000	11.2000	10.6000	10.6000	-2.304%	6	471	-37.075%
2026-06-11	11.9200	11.9200	10.8500	10.8500	-13.546%	8	465	-38.525%
2026-06-10	11.8000	12.5500	11.8000	12.5500	+8.190%	6	462	-46.853%
2026-06-09	11.2000	12.6700	11.2000	11.6000	-1.695%	28	462	-42.500%
2026-06-08	12.2200	12.2200	11.7700	11.8000	-8.028%	4	451	-43.475%
2026-06-05	11.4500	13.0000	11.4500	12.8300	+25.171%	34	453	-48.012%
2026-06-04	10.3000	11.2000	10.2500	10.2500	+6.771%	67	469	-34.927%
2026-06-03	9.2500	9.6000	9.2500	9.6000	+2.128%	9	433	-30.521%
2026-06-02	8.6000	9.9500	8.6000	9.4000	-2.083%	14	440	-29.043%
2026-06-01	9.8400	9.8400	9.5400	9.6000	-11.111%	11	439	-30.521%
2026-05-29	10.6000	10.8000	10.6000	10.8000	-0.917%	24	443	-38.241%
2026-05-28	11.3400	11.3400	10.8000	10.9000	-3.965%	19	441	-38.807%
2026-05-27	11.0500	11.9000	11.0500	11.3500	-1.304%	40	441	-41.233%
2026-05-26	12.1000	12.6000	11.5000	11.5000	-14.815%	20	408	-42.000%
2026-05-22	13.4000	13.5000	13.1800	13.5000	+2.662%	10	413	-50.593%
2026-05-21	13.4400	13.4400	13.1000	13.1500	-6.272%	9	408	-49.278%
2026-05-20	14.0800	14.3500	13.9400	14.0300	-1.197%	28	408	-52.459%
2026-05-19	14.5500	14.5500	14.2000	14.2000	-2.673%	9	296	-53.028%
2026-05-18	13.5100	15.0000	13.5100	14.5900	+5.725%	199	296	-54.284%
2026-05-15	14.3000	14.6000	13.8000	13.8000	+2.071%	27	296	-51.667%
2026-05-14	13.9000	13.9000	13.3800	13.5200	-2.029%	8	271	-50.666%
2026-05-13	14.2000	14.3500	13.7500	13.8000	-8.000%	26	250	-51.667%
2026-05-12	15.0500	15.6000	15.0000	15.0000	+9.489%	43	250	-55.533%
2026-05-11	13.3000	15.1900	13.3000	13.7000	-2.282%	146	250	-51.314%
2026-05-08	14.0000	14.4900	13.5000	14.0200	-7.763%	24	176	-52.425%
2026-05-07	15.2900	15.2900	14.5000	15.2000	+3.121%	16	178	-56.118%
2026-05-06	14.5500	15.0400	14.5000	14.7400	-2.449%	23	170	-54.749%
2026-05-05	15.8000	15.8000	14.7900	15.1100	0.000%	157	151	-55.857%

.dark-mode .K3v0Fn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3v0Fn{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20270617P50DRAM Jun 17 2027 50.00 Put (DRAM270617P00050000)option OPRA

DRAM20270617P50
DRAM Jun 17 2027 50.00 Put (DRAM270617P00050000)
option OPRA