Dark

DRTS20260821C10
DRTS Aug 21 2026 10.00 Call (DRTS260821C00010000)
option OPRA

EOD

Aug 20, 2026

4.50+5.140%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5000	4.5000	4.5000	+5.140%	1	904	0.000%
2026-08-19	4.5000	4.5000	4.2800	4.2800	+0.706%	2	905	+5.140%
2026-08-18	4.4000	4.5000	4.2500	4.2500	-1.163%	18	1,173	+5.882%
2026-08-17	4.2000	4.5000	4.2000	4.3000	+2.381%	3	1,180	+4.651%
2026-08-14	4.2000	4.2000	4.2000	4.2000	-6.667%	6	1,266	+7.143%
2026-08-13	4.1000	4.5000	4.1000	4.5000	+25.000%	20	1,272	0.000%
2026-08-12	4.2000	4.3000	3.5000	3.6000	-10.000%	9	1,765	+25.000%
2026-08-11	3.7000	4.0000	3.7000	4.0000	+11.111%	21	1,772	+12.500%
2026-08-10	3.7000	3.8000	3.3400	3.6000	+11.801%	525	1,773	+25.000%
2026-08-07	3.2000	3.5000	3.2000	3.2200	+5.574%	25	1,843	+39.752%
2026-08-06	3.5700	3.5700	3.0500	3.0500	-12.857%	6	1,844	+47.541%
2026-08-05	3.0000	3.5000	3.0000	3.5000	+13.269%	5	1,844	+28.571%
2026-08-04	2.5000	3.0900	2.5000	3.0900	+47.143%	40	1,844	+45.631%
2026-08-03	2.0000	2.1000	1.7500	2.1000	-4.110%	4	1,873	+114.286%
2026-07-30	2.1900	2.1900	2.1900	2.1900	+46.000%	5	1,875	+105.479%
2026-07-29	1.8000	1.8900	1.5000	1.5000	-25.743%	19	1,875	+200.000%
2026-07-28	1.9300	2.0400	1.9300	2.0200	-29.123%	30	1,876	+122.772%
2026-07-24	3.4700	3.4700	2.8500	2.8500	-18.103%	2	1,861	+57.895%
2026-07-23	3.4800	3.4800	3.4800	3.4800	+1.754%	3	1,861	+29.310%
2026-07-22	3.6800	3.6800	2.9500	3.4200	-7.065%	8	1,864	+31.579%
2026-07-21	3.6000	3.8000	3.2000	3.6800	-5.641%	1,009	1,865	+22.283%
2026-07-20	4.0000	4.0100	3.9000	3.9000	+2.632%	18	2,615	+15.385%
2026-07-17	3.0000	3.9000	3.0000	3.8000	+52.000%	22	2,631	+18.421%
2026-07-16	2.9000	2.9000	2.5000	2.5000	-13.793%	18	2,630	+80.000%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+0.694%	1	2,635	+55.172%
2026-07-14	2.8800	2.8800	2.8800	2.8800	+6.667%	1	2,635	+56.250%
2026-07-13	3.0000	3.0000	2.7000	2.7000	-10.000%	53	2,635	+66.667%
2026-07-10	2.6000	3.0000	2.6000	3.0000	-17.127%	7	2,635	+50.000%
2026-07-09	3.4800	3.6200	3.4800	3.6200	+6.471%	3	2,637	+24.309%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+2.102%	10	2,638	+32.353%
2026-07-07	3.0000	3.3300	2.9500	3.3300	-16.958%	49	2,638	+35.135%
2026-07-06	4.2000	4.2900	4.0100	4.0100	+9.264%	13	2,638	+12.219%
2026-07-02	3.5000	3.6700	3.2200	3.6700	+1.944%	16	2,649	+22.616%
2026-07-01	3.4000	3.6000	2.5000	3.6000	+16.129%	10	2,649	+25.000%
2026-06-30	2.5000	3.1000	2.5000	3.1000	+44.186%	40	2,652	+45.161%
2026-06-29	2.3500	2.3500	2.1000	2.1500	+19.444%	25	2,637	+109.302%
2026-06-26	2.1000	2.1000	1.8000	1.8000	-18.182%	21	2,635	+150.000%
2026-06-25	1.6000	2.2000	1.6000	2.2000	+51.724%	107	2,636	+104.545%
2026-06-24	1.5000	1.5000	1.4500	1.4500	+3.571%	15	2,636	+210.345%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-17.647%	5	2,631	+221.429%
2026-06-22	1.4000	1.7000	1.4000	1.7000	+21.429%	40	2,631	+164.706%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,615	+221.429%
2026-06-17	1.3000	1.6500	1.3000	1.5000	+14.504%	39	2,615	+200.000%
2026-06-16	1.3100	1.3100	1.3100	1.3100	-29.189%	5	2,615	+243.511%
2026-06-12	1.5000	1.8500	1.5000	1.8500	+15.625%	11	2,610	+143.243%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+10.345%	1	2,611	+181.250%
2026-06-10	1.4000	1.4500	1.4000	1.4500	+20.833%	2	2,611	+210.345%
2026-06-09	1.2500	1.2500	1.2000	1.2000	-16.667%	25	2,611	+275.000%
2026-06-08	1.7000	1.7000	1.4400	1.4400	+2.128%	7	2,611	+212.500%
2026-06-05	1.6000	1.6500	1.4100	1.4100	-29.500%	35	2,610	+219.149%
2026-06-04	2.5000	2.6500	2.0000	2.0000	-12.664%	47	2,620	+125.000%
2026-06-03	1.6000	2.6000	1.5700	2.2900	+44.937%	62	2,612	+96.507%
2026-06-02	1.5800	1.5800	1.5800	1.5800	-1.863%	200	2,607	+184.810%
2026-06-01	1.7200	1.7200	1.5000	1.6100	-28.444%	36	2,807	+179.503%
2026-05-29	1.6500	2.3000	1.6500	2.2500	+32.353%	59	2,822	+100.000%
2026-05-28	1.9000	1.9000	1.7000	1.7000	-5.556%	11	2,812	+164.706%
2026-05-22	1.8500	1.8500	1.8000	1.8000	-29.412%	2	2,811	+150.000%
2026-05-21	2.5500	2.5500	2.5500	2.5500	-7.273%	2	2,811	+76.471%
2026-05-20	2.6000	2.8500	2.6000	2.7500	+25.000%	10	2,811	+63.636%
2026-05-19	1.9700	2.5000	1.8900	2.2000	+10.000%	57	2,172	+104.545%
2026-05-18	1.7000	2.0000	1.3400	2.0000	+8.108%	655	2,172	+125.000%
2026-05-15	2.1500	2.1500	1.8500	1.8500	-11.058%	26	2,172	+143.243%
2026-05-14	1.8000	2.0800	1.8000	2.0800	+26.061%	38	2,187	+116.346%
2026-05-13	1.2500	1.6500	1.2500	1.6500	-8.333%	14	2,198	+172.727%
2026-05-12	1.8000	1.8000	1.7200	1.8000	-14.286%	11	2,198	+150.000%
2026-05-11	1.6500	2.3500	1.4500	2.1000	+110.000%	67	2,198	+114.286%
2026-05-08	0.9500	1.0000	0.9500	1.0000	+33.333%	100	2,209	+350.000%
2026-05-07	0.8000	0.8200	0.7500	0.7500	-16.667%	504	2,274	+500.000%
2026-05-06	1.0000	1.0000	0.7000	0.9000	+28.571%	4	1,774	+400.000%
2026-05-05	0.7900	0.7900	0.7000	0.7000	-27.083%	3	1,774	+542.857%
2026-05-04	1.3000	1.3000	0.9000	0.9600	-20.000%	119	1,774	+368.750%
2026-05-01	1.2100	1.2500	1.1500	1.2000	+13.208%	41	1,744	+275.000%
2026-04-30	1.1500	1.1500	0.8000	1.0600	+39.474%	33	1,744	+324.528%
2026-04-28	0.7600	0.7600	0.7600	0.7600	-24.000%	1	1,744	+492.105%
2026-04-24	0.9000	1.0000	0.8100	1.0000	0.000%	10	1,744	+350.000%
2026-04-23	1.0000	1.1000	1.0000	1.0000	+1.010%	14	1,744	+350.000%
2026-04-22	1.0000	1.1000	0.9900	0.9900	+7.609%	7	1,732	+354.545%
2026-04-21	1.0000	1.0000	0.9200	0.9200	-8.000%	59	1,732	+389.130%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,732	+350.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	4	1,732	+350.000%
2026-04-16	1.0300	1.1000	0.9800	1.0000	0.000%	27	1,732	+350.000%
2026-04-15	1.0800	1.0800	1.0000	1.0000	+11.111%	30	1,734	+350.000%
2026-04-14	1.1500	1.1500	0.8800	0.9000	-10.000%	61	1,734	+400.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	+17.647%	9	1,734	+350.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+240.000%	2	1,734	+429.412%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-64.286%	2	1,734	+1,700.000%
2026-04-06	0.8500	0.8500	0.7000	0.7000	-33.333%	11	1,734	+542.857%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+75.000%	1	1,735	+328.571%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,735	+650.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-1.408%	4	1,736	+542.857%
2026-03-25	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,736	+533.803%
2026-03-24	0.7000	0.8000	0.7000	0.8000	0.000%	3	1,735	+462.500%
2026-03-20	0.8000	0.9000	0.8000	0.8000	0.000%	4	1,736	+462.500%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,735	+462.500%
2026-03-18	0.9000	1.0000	0.8700	0.9000	0.000%	458	1,735	+400.000%
2026-03-16	0.9500	1.0000	0.9000	0.9000	+20.000%	501	1,347	+400.000%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-9.639%	100	859	+500.000%
2026-03-12	0.9000	1.0000	0.8300	0.8300	-16.162%	721	759	+442.169%
2026-03-11	0.9000	0.9900	0.9000	0.9900	-5.714%	6	332	+354.545%
2026-03-10	1.0900	1.1200	1.0500	1.0500	+16.667%	7	328	+328.571%
2026-03-09	1.1000	1.1000	0.8500	0.9000	0.000%	4	321	+400.000%
2026-03-05	2.1000	2.1000	0.9000	0.9000	+23.288%	8	317	+400.000%
2026-03-04	1.1000	1.1000	0.7300	0.7300	-58.286%	2	312	+516.438%
2026-02-26	1.7500	1.7500	1.7500	1.7500	0.000%	5	312	+157.143%
2026-02-25	1.8000	1.8000	1.5000	1.7500	+18.243%	35	302	+157.143%
2026-02-24	1.4800	1.4800	1.4800	1.4800	+19.355%	2	302	+204.054%
2026-02-23	1.2500	1.2500	1.2000	1.2400	+3.333%	19	300	+262.903%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-9.774%	3	285	+275.000%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-11.333%	1	285	+238.346%
2026-02-12	1.5000	1.5000	1.5000	1.5000	+18.110%	1	284	+200.000%
2026-02-11	1.3000	1.3000	1.1300	1.2700	-15.333%	102	283	+254.331%
2026-02-09	1.3300	1.5000	1.3300	1.5000	+87.500%	98	361	+200.000%
2026-02-06	0.8500	0.8500	0.8000	0.8000	-36.000%	10	263	+462.500%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-10.714%	6	262	+260.000%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+27.273%	10	256	+221.429%
2026-02-02	1.4200	1.4200	1.1000	1.1000	-29.032%	13	246	+309.091%
2026-01-28	1.5400	1.6000	1.2500	1.5500	-3.125%	21	233	+190.323%
2026-01-27	1.6000	1.6000	1.6000	1.6000	+11.111%	1	219	+181.250%
2026-01-26	1.2000	1.8000	1.2000	1.4400	+15.200%	49	218	+212.500%
2026-01-23	1.4500	1.6000	1.0000	1.2500	-16.667%	70	180	+260.000%
2026-01-22	2.0000	2.0000	1.3700	1.5000	+7.143%	31	112	+200.000%
2026-01-16	1.5200	1.5200	1.4000	1.4000	-6.667%	40	44	+221.429%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-2.597%	1	44	+200.000%
2026-01-14	2.0000	2.2800	1.5400	1.5400	+2.667%	36	43	+192.208%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+172.727%	6	7	+200.000%
2026-01-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	+718.182%

.dark-mode .DjKTq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjKTq9{ color: #333333; background-color: white; border: 2px solid #333333; }DRTS20260821C10DRTS Aug 21 2026 10.00 Call (DRTS260821C00010000)option OPRA

DRTS20260821C10
DRTS Aug 21 2026 10.00 Call (DRTS260821C00010000)
option OPRA