Dark

DRAM20280121C40
DRAM Jan 21 2028 40.00 Call (DRAM280121C00040000)
option OPRA

EOD

Sep 4, 2026

27.55+15.756%(+3.75)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	25.9200	27.5500	25.6000	27.5500	+15.756%	33	24,463	0.000%
2026-09-03	24.0000	24.1700	23.0000	23.8000	-2.857%	48	24,463	+15.756%
2026-09-02	24.0000	24.5000	23.8700	24.5000	+3.376%	44	24,431	+12.449%
2026-09-01	24.2800	24.5000	23.3500	23.7000	-6.840%	29	24,443	+16.245%
2026-08-31	25.0000	25.4400	24.5000	25.4400	+2.087%	11	24,432	+8.294%
2026-08-28	25.7000	26.2500	24.8000	24.9200	-5.784%	25	24,424	+10.554%
2026-08-27	25.7300	26.4500	25.4000	26.4500	+1.536%	36	24,424	+4.159%
2026-08-26	26.3500	26.3500	26.0500	26.0500	-1.139%	3	24,409	+5.758%
2026-08-25	26.1000	26.3500	25.5000	26.3500	+5.781%	20	24,425	+4.554%
2026-08-24	24.0000	25.2500	23.8500	24.9100	-10.396%	99	24,420	+10.598%
2026-08-21	27.7000	27.8000	27.7000	27.8000	+1.091%	47	24,328	-0.899%
2026-08-20	26.8100	27.5700	26.6500	27.5000	+7.004%	23	24,370	+0.182%
2026-08-19	27.0500	27.0500	25.4000	25.7000	-0.772%	12	24,367	+7.198%
2026-08-18	27.3200	27.5000	25.5000	25.9000	-14.238%	20	24,369	+6.371%
2026-08-17	29.7200	31.3500	29.2500	30.2000	+10.826%	38	24,358	-8.775%
2026-08-14	28.4300	28.5500	26.8000	27.2500	+0.184%	19	24,358	+1.101%
2026-08-13	25.2500	28.4000	25.2500	27.2000	+6.667%	31	24,367	+1.287%
2026-08-12	24.8000	25.6500	24.8000	25.5000	+14.094%	27	24,354	+8.039%
2026-08-11	22.9500	22.9500	22.3500	22.3500	+2.055%	24	24,358	+23.266%
2026-08-10	22.3000	22.5800	21.7000	21.9000	-4.575%	38	24,351	+25.799%
2026-08-07	24.6500	24.6900	22.2000	22.9500	-7.460%	46	24,335	+20.044%
2026-08-06	23.4000	25.7000	23.4000	24.8000	-10.145%	57	24,304	+11.089%
2026-08-05	26.6000	27.8600	26.1500	27.6000	+0.364%	44	24,295	-0.181%
2026-08-04	26.5000	27.9500	26.5000	27.5000	+13.872%	74	24,271	+0.182%
2026-08-03	22.9000	24.4000	22.9000	24.1500	-0.699%	23	24,273	+14.079%
2026-07-31	28.5000	28.5000	24.3200	24.3200	-6.462%	46	24,260	+13.281%
2026-07-30	23.7000	26.0000	23.7000	26.0000	+26.214%	22,587	24,255	+5.962%
2026-07-29	22.5500	23.0000	20.3000	20.6000	-9.847%	55	1,743	+33.738%
2026-07-28	23.2500	24.0000	21.6400	22.8500	-13.774%	273	1,738	+20.569%
2026-07-27	25.0000	26.5000	24.9500	26.5000	-2.394%	33	1,693	+3.962%
2026-07-24	29.8500	29.8500	26.7500	27.1500	-14.703%	29	1,698	+1.473%
2026-07-23	31.5900	32.2000	31.2000	31.8300	+5.572%	31	1,691	-13.446%
2026-07-22	30.9000	31.6500	30.1500	30.1500	-5.397%	14	1,706	-8.624%
2026-07-21	30.3500	32.4000	30.3500	31.8700	+16.740%	39	1,704	-13.555%
2026-07-20	28.0500	28.7400	27.3000	27.3000	0.000%	68	1,709	+0.916%
2026-07-17	24.4700	29.0000	24.0000	27.3000	+3.802%	77	1,711	+0.916%
2026-07-16	27.5500	27.8500	26.1100	26.3000	-13.058%	107	1,720	+4.753%
2026-07-15	32.0900	32.0900	28.6000	30.2500	-11.029%	35	1,665	-8.926%
2026-07-14	34.0800	34.5000	32.9300	34.0000	+10.211%	22	1,651	-18.971%
2026-07-13	32.9500	32.9500	30.0000	30.8500	-14.306%	465	1,640	-10.697%
2026-07-10	34.3800	36.0000	34.3800	36.0000	-1.370%	10	2,039	-23.472%
2026-07-09	36.9500	37.9500	36.5000	36.5000	+5.187%	60	2,035	-24.521%
2026-07-08	32.3500	34.7000	32.0000	34.7000	+2.451%	50	2,025	-20.605%
2026-07-07	33.3500	34.9000	32.0000	33.8700	-13.817%	101	2,047	-18.660%
2026-07-06	38.4300	39.3000	37.4000	39.3000	+14.745%	17	2,019	-29.898%
2026-07-02	37.0500	37.0500	32.5000	34.2500	-12.961%	83	1,974	-19.562%
2026-07-01	39.9500	40.8000	38.5600	39.3500	-13.230%	51	1,974	-29.987%
2026-06-30	45.0000	45.3600	44.9300	45.3500	+4.133%	34	1,929	-39.250%
2026-06-29	42.7000	43.5500	39.7500	43.5500	-2.135%	67	1,899	-36.739%
2026-06-26	44.0000	46.8500	44.0000	44.5000	-5.780%	13	1,850	-38.090%
2026-06-25	49.5000	50.1000	47.1500	47.2300	+14.636%	57	1,852	-41.668%
2026-06-24	42.5500	42.5500	39.5000	41.2000	-1.671%	120	1,838	-33.131%
2026-06-23	41.0000	44.0500	41.0000	41.9000	-17.487%	90	1,785	-34.248%
2026-06-22	50.3000	51.2000	49.9100	50.7800	+6.793%	66	1,715	-45.746%
2026-06-18	45.0000	47.6500	45.0000	47.5500	+16.345%	123	1,818	-42.061%
2026-06-17	40.4500	43.0500	40.4500	40.8700	+3.731%	28	1,818	-32.591%
2026-06-16	41.8000	43.1000	38.8500	39.4000	-5.288%	42	1,818	-30.076%
2026-06-15	41.0700	41.6000	39.3500	41.6000	+12.585%	52	1,808	-33.774%
2026-06-12	35.8000	37.6000	35.8000	36.9500	+0.956%	24	1,835	-25.440%
2026-06-11	32.8500	36.6000	32.5000	36.6000	+21.072%	15	1,842	-24.727%
2026-06-10	31.3000	32.5000	30.2300	30.2300	-5.531%	38	1,839	-8.865%
2026-06-09	34.3500	34.7000	28.6500	32.0000	-0.775%	54	1,848	-13.906%
2026-06-08	32.4000	33.0000	32.1500	32.2500	+8.769%	66	1,846	-14.574%
2026-06-05	33.1500	33.1500	28.6000	29.6500	-20.188%	195	1,894	-7.083%
2026-06-04	36.0000	38.0800	35.1000	37.1500	-7.702%	64	1,981	-25.841%
2026-06-03	39.0000	40.8000	39.0000	40.2500	+0.625%	54	1,943	-31.553%
2026-06-02	38.9500	40.1000	38.7200	40.0000	+2.145%	8	1,976	-31.125%
2026-06-01	37.5000	39.1600	37.0000	39.1600	+15.516%	68	1,978	-29.648%
2026-05-29	34.7000	35.5500	33.7000	33.9000	-0.877%	25	1,992	-18.732%
2026-05-28	32.5000	35.0000	32.0000	34.2000	+5.101%	47	1,990	-19.444%
2026-05-27	33.8000	34.2000	31.1000	32.5400	-0.489%	51	1,992	-15.335%
2026-05-26	29.2600	33.1700	29.2600	32.7000	+23.864%	151	2,016	-15.749%
2026-05-22	26.7000	27.2000	26.0000	26.4000	-3.297%	71	1,951	+4.356%
2026-05-21	25.3200	27.3500	25.3200	27.3000	+8.765%	47	1,950	+0.916%
2026-05-20	24.2000	25.1000	24.2000	25.1000	+4.583%	21	1,950	+9.761%
2026-05-19	22.5000	24.5800	21.0000	24.0000	+3.896%	97	1,867	+14.792%
2026-05-18	25.9000	25.9700	22.0000	23.1000	-7.489%	156	1,867	+19.264%
2026-05-15	24.6000	25.4100	23.9900	24.9700	-8.199%	83	1,867	+10.332%
2026-05-14	27.5900	28.3100	27.0000	27.2000	-2.996%	63	1,814	+1.287%
2026-05-13	28.0000	28.2000	27.0000	28.0400	+7.639%	182	1,435	-1.748%
2026-05-12	26.5000	27.3800	23.2800	26.0500	-11.993%	427	1,435	+5.758%
2026-05-11	28.0000	32.0000	28.0000	29.6000	+12.977%	159	1,435	-6.926%
2026-05-08	22.9000	26.2000	22.9000	26.2000	+25.962%	112	1,369	+5.153%
2026-05-07	22.0800	22.1900	19.5000	20.8000	-7.965%	118	1,288	+32.452%
2026-05-06	22.2600	22.6000	20.8000	22.6000	+4.147%	283	1,291	+21.903%
2026-05-05	19.4700	21.9000	19.4000	21.7000	+19.890%	330	1,098	+26.959%
2026-05-04	18.6000	18.6400	17.0000	18.1000	+12.422%	205	907	+52.210%
2026-05-01	15.0000	16.4000	15.0000	16.1000	+5.921%	123	690	+71.118%
2026-04-30	15.7500	15.8000	14.7000	15.2000	+1.333%	489	690	+81.250%
2026-04-29	15.2100	15.5000	14.8000	15.0000	+2.041%	61	211	+83.667%
2026-04-28	14.7000	14.8500	14.3000	14.7000	-5.161%	22	153	+87.415%
2026-04-27	14.8000	15.5000	14.8000	15.5000	+8.240%	15	132	+77.742%
2026-04-24	13.4800	14.6000	13.4800	14.3200	+3.768%	64	121	+92.388%
2026-04-23	14.0000	14.0000	13.8000	13.8000	-4.100%	25	66	+99.638%
2026-04-22	13.3000	14.3900	13.3000	14.3900	+8.195%	13	44	+91.452%
2026-04-21	13.3000	13.3000	13.3000	13.3000	+5.556%	4	29	+107.143%
2026-04-20	12.8400	12.8400	12.6000	12.6000	-3.226%	7	29	+118.651%
2026-04-17	13.0200	13.0200	13.0200	13.0200	+0.930%	10	23	+111.598%
2026-04-16	12.9000	12.9000	12.8000	12.9000	+4.878%	10	15	+113.566%
2026-04-15	12.0000	12.3000	12.0000	12.3000	+1.653%	2	10	+123.984%
2026-04-14	11.8000	12.1000	11.8000	12.1000	+14.151%	2	8	+127.686%
2026-04-13	10.7000	10.7000	10.6000	10.6000	-1.852%	2	6	+159.906%
2026-04-10	10.8000	10.8000	10.8000	10.8000	+1.887%	1	4	+155.093%
2026-04-09	10.8000	10.8000	10.6000	10.6000	-3.636%	2	3	+159.906%
2026-04-08	11.0000	11.0000	11.0000	11.0000	0.000%	1	0	+150.455%

.dark-mode .qMcNTX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMcNTX{ color: #333333; background-color: white; border: 2px solid #333333; }DRAM20280121C40DRAM Jan 21 2028 40.00 Call (DRAM280121C00040000)option OPRA

DRAM20280121C40
DRAM Jan 21 2028 40.00 Call (DRAM280121C00040000)
option OPRA