Dark

DELL20250620P130
DELL Jun 20 2025 130.00 Put (DELL250620P00130000)
option OPRA

EOD

May 12, 2025

27.53-16.626%(-5.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	27.53	27.53	27.53	27.53	-16.626%	1	229	0.000%
2025-05-09	33.02	33.02	33.02	33.02	-6.986%	2	230	-16.626%
2025-05-02	35.50	35.50	35.50	35.50	-6.109%	2	229	-22.451%
2025-05-01	36.36	37.81	36.36	37.81	+4.708%	2	228	-27.189%
2025-04-29	36.38	36.38	36.11	36.11	-2.930%	5	229	-23.761%
2025-04-24	37.20	37.20	37.20	37.20	-6.884%	1	224	-25.995%
2025-04-23	40.10	40.10	39.95	39.95	-12.868%	3	224	-31.089%
2025-04-17	45.85	45.85	45.85	45.85	-6.619%	25	1,344	-39.956%
2025-04-16	49.10	49.10	49.10	49.10	+8.676%	1	1,344	-43.931%
2025-04-15	45.18	45.18	45.18	45.18	+1.757%	6	1,345	-39.066%
2025-04-14	42.93	44.40	42.70	44.40	-21.277%	11	1,351	-37.995%
2025-04-07	62.55	62.55	56.40	56.40	-3.606%	79	1,359	-51.188%
2025-04-04	59.70	59.70	57.61	58.51	+20.144%	10	1,388	-52.948%
2025-04-03	48.70	48.70	48.70	48.70	+17.633%	20	1,410	-43.470%
2025-03-31	41.00	41.40	41.00	41.40	+21.123%	2	1,603	-33.502%
2025-03-26	34.18	34.18	34.18	34.18	+9.762%	6	1,605	-19.456%
2025-03-20	31.14	31.14	31.14	31.14	-4.126%	10	1,599	-11.593%
2025-03-17	32.48	32.48	32.48	32.48	-3.333%	10	1,603	-15.240%
2025-03-14	35.30	35.30	33.60	33.60	-5.830%	12	1,603	-18.065%
2025-03-12	35.68	35.68	35.68	35.68	-11.354%	10	1,597	-22.842%
2025-03-10	40.02	41.37	40.02	40.25	+18.139%	4	1,607	-31.602%
2025-03-05	35.05	35.05	34.07	34.07	+2.837%	3	1,611	-19.196%
2025-03-03	33.13	33.13	33.13	33.13	+12.534%	1	1,608	-16.903%
2025-02-28	31.19	31.56	29.44	29.44	+25.170%	134	1,607	-6.488%
2025-02-27	19.78	23.52	19.78	23.52	+10.943%	3	1,593	+17.049%
2025-02-26	21.30	21.30	21.20	21.20	-12.397%	60	1,593	+29.858%
2025-02-25	24.10	24.20	24.10	24.20	+8.764%	11	1,623	+13.760%
2025-02-24	22.25	22.25	22.25	22.25	+20.270%	1	1,623	+23.730%
2025-02-21	18.40	18.75	18.40	18.50	+0.543%	26	1,623	+48.811%
2025-02-19	18.40	18.40	18.40	18.40	-0.809%	2	1,620	+49.620%
2025-02-18	19.40	19.40	18.55	18.55	-18.282%	61	1,620	+48.410%
2025-02-12	22.60	22.85	22.05	22.70	-5.809%	51	1,679	+21.278%
2025-02-11	24.15	24.15	24.10	24.10	-13.216%	2	1,671	+14.232%
2025-02-06	27.77	27.77	27.77	27.77	-8.801%	2	1,671	-0.864%
2025-02-04	30.45	30.45	30.45	30.45	-5.728%	52	1,673	-9.589%
2025-02-03	32.65	32.65	31.95	32.30	+14.947%	46	1,725	-14.768%
2025-01-30	29.27	29.27	28.10	28.10	-6.333%	2	1,686	-2.028%
2025-01-29	30.00	30.00	30.00	30.00	-0.695%	5	1,684	-8.233%
2025-01-27	30.21	30.21	30.21	30.21	+45.240%	1	1,684	-8.871%
2025-01-24	20.80	20.80	20.80	20.80	-8.370%	150	1,683	+32.356%
2025-01-23	22.70	22.70	22.70	22.70	+23.370%	1	1,688	+21.278%
2025-01-22	18.40	18.40	18.40	18.40	-25.506%	10	1,687	+49.620%
2025-01-21	24.70	24.70	24.70	24.70	+1.437%	2	1,685	+11.457%
2025-01-16	24.35	24.35	24.35	24.35	-6.526%	2	1,685	+13.060%
2025-01-15	26.05	26.05	26.05	26.05	-0.573%	1	1,683	+5.681%
2025-01-14	27.00	27.00	26.05	26.20	+47.191%	49	1,684	+5.076%
2025-01-07	17.80	17.80	17.80	17.80	+5.325%	1	1,686	+54.663%
2025-01-06	16.90	17.20	16.90	16.90	-13.111%	21	1,685	+62.899%
2025-01-03	19.71	19.71	19.45	19.45	-11.671%	44	1,695	+41.542%
2024-12-31	22.13	22.13	22.02	22.02	-0.497%	5	1,677	+25.023%
2024-12-30	21.85	22.13	21.85	22.13	+5.081%	12	1,677	+24.401%
2024-12-27	20.70	21.06	20.70	21.06	-2.047%	6	1,687	+30.722%
2024-12-20	21.88	21.88	21.50	21.50	-10.862%	17	1,685	+28.047%
2024-12-19	22.73	24.12	22.73	24.12	+19.702%	2	1,685	+14.138%
2024-12-18	20.15	20.15	20.15	20.15	-1.946%	20	1,684	+36.625%
2024-12-17	20.70	21.00	19.90	20.55	+4.051%	30	1,699	+33.966%
2024-12-16	19.45	19.75	19.30	19.75	+2.332%	35	1,701	+39.392%
2024-12-12	19.30	19.30	19.30	19.30	-4.926%	2	1,701	+42.642%
2024-12-11	20.10	20.30	20.10	20.30	+2.267%	3	1,703	+35.616%
2024-12-10	19.15	20.05	19.00	19.85	+14.409%	43	1,703	+38.690%
2024-12-09	17.95	18.69	17.35	17.35	-2.528%	51	1,702	+58.674%
2024-12-06	17.20	17.85	16.95	17.80	+4.706%	146	1,689	+54.663%
2024-12-05	16.10	17.00	16.05	17.00	+3.343%	38	1,673	+61.941%
2024-12-04	16.05	16.60	16.05	16.45	+1.543%	14	1,663	+67.356%
2024-12-02	15.85	18.00	15.85	16.20	0.000%	186	1,663	+69.938%
2024-11-29	16.72	16.72	16.20	16.20	-8.732%	72	1,525	+69.938%
2024-11-27	19.21	19.21	17.75	17.75	+44.309%	81	1,450	+55.099%
2024-11-26	12.30	12.30	12.30	12.30	-1.836%	10	1,450	+123.821%
2024-11-25	12.20	12.53	12.20	12.53	+0.481%	13	1,440	+119.713%
2024-11-22	12.60	12.65	12.47	12.47	-24.424%	16	1,434	+120.770%
2024-11-19	16.50	16.50	16.50	16.50	+7.143%	5	1,434	+66.848%
2024-11-18	15.15	15.50	15.00	15.40	-11.494%	42	1,434	+78.766%
2024-11-15	16.90	17.40	16.90	17.40	+11.897%	10	1,417	+58.218%
2024-11-13	15.55	15.55	15.55	15.55	+0.974%	1	1,417	+77.042%
2024-11-12	15.40	15.40	15.40	15.40	+3.704%	14	1,417	+78.766%
2024-11-11	14.85	14.85	14.85	14.85	-4.502%	5	1,413	+85.387%
2024-11-08	15.61	15.61	15.55	15.55	+4.292%	4	1,410	+77.042%
2024-11-07	14.91	14.91	14.91	14.91	-13.364%	10	1,410	+84.641%
2024-11-05	17.21	17.21	17.21	17.21	-4.917%	20	1,400	+59.965%
2024-11-04	16.95	18.15	16.95	18.10	-2.426%	13	1,380	+52.099%
2024-11-01	18.40	18.55	18.40	18.55	+3.343%	6	1,391	+48.410%
2024-10-30	17.95	17.95	17.95	17.95	-17.281%	1	1,388	+53.370%
2024-10-23	21.70	21.70	21.70	21.70	-0.459%	1	1,389	+26.866%
2024-10-22	22.20	22.20	21.78	21.80	+12.661%	116	1,388	+26.284%
2024-10-21	19.46	19.46	19.35	19.35	+0.781%	14	1,284	+42.274%
2024-10-18	19.20	19.20	19.20	19.20	+6.077%	10	1,271	+43.385%
2024-10-17	18.10	18.10	18.10	18.10	-4.485%	15	1,266	+52.099%
2024-10-15	18.90	18.95	18.90	18.95	-0.785%	12	1,258	+45.277%
2024-10-14	19.10	19.10	19.10	19.10	-13.575%	51	1,246	+44.136%
2024-10-09	21.90	22.10	21.90	22.10	-16.415%	13	1,195	+24.570%
2024-10-02	26.44	26.44	26.44	26.44	-2.074%	6	1,182	+4.123%
2024-10-01	27.00	27.00	27.00	27.00	+11.340%	3	1,185	+1.963%
2024-09-23	24.25	24.25	24.25	24.25	-2.414%	2	1,188	+13.526%
2024-09-18	24.75	24.85	24.75	24.85	-12.654%	7	1,186	+10.785%
2024-09-12	29.33	29.33	28.45	28.45	-9.250%	7	1,179	-3.234%
2024-09-11	32.00	32.00	31.35	31.35	+1.260%	3	1,178	-12.185%
2024-09-10	31.80	31.80	30.96	30.96	-2.334%	4	1,177	-11.079%
2024-09-09	31.60	32.05	31.55	31.70	+1.896%	12	1,175	-13.155%
2024-09-05	31.11	31.11	31.11	31.11	+4.571%	2	1,168	-11.508%
2024-09-03	29.75	29.75	29.75	29.75	+10.185%	8	1,168	-7.462%
2024-08-30	27.01	27.01	27.00	27.00	-13.738%	60	1,168	+1.963%
2024-08-15	32.00	32.00	31.30	31.30	-11.130%	33	1,168	-12.045%
2024-08-14	35.22	35.22	35.22	35.22	-4.475%	1	1,152	-21.834%
2024-08-13	36.87	36.87	36.87	36.87	-8.511%	6	1,151	-25.332%
2024-08-12	40.30	40.30	40.30	40.30	-15.158%	1	1,145	-31.687%
2024-08-07	44.82	47.50	44.82	47.50	+14.458%	11	1,144	-42.042%
2024-08-05	42.41	42.55	41.50	41.50	+14.325%	3	1,145	-33.663%
2024-08-02	36.30	36.30	36.30	36.30	+11.864%	20	1,143	-24.160%
2024-08-01	32.45	32.45	32.45	32.45	+10.827%	1	1,133	-15.162%
2024-07-31	29.28	29.28	29.28	29.28	-8.156%	10	1,133	-5.977%
2024-07-30	32.55	32.55	31.88	31.88	+7.739%	2	1,143	-13.645%
2024-07-29	29.59	29.59	29.59	29.59	+0.990%	1	1,142	-6.962%
2024-07-26	29.30	29.30	29.30	29.30	+0.687%	2	1,142	-6.041%
2024-07-25	30.00	30.00	29.05	29.10	+10.520%	4	1,142	-5.395%
2024-07-24	24.58	26.33	24.58	26.33	+17.022%	10	1,139	+4.558%
2024-07-23	22.41	22.83	22.41	22.50	0.000%	13	1,139	+22.356%
2024-07-22	22.50	22.50	22.50	22.50	-12.109%	7	1,128	+22.356%
2024-07-18	24.51	25.60	24.51	25.60	+2.811%	27	1,121	+7.539%
2024-07-17	24.67	24.90	24.63	24.90	+18.571%	26	1,102	+10.562%
2024-07-16	21.20	21.20	21.00	21.00	+8.808%	43	1,077	+31.095%
2024-07-12	19.10	19.30	19.10	19.30	+7.222%	26	1,053	+42.642%
2024-07-10	18.00	18.00	18.00	18.00	+1.695%	2	1,053	+52.944%
2024-07-08	17.70	17.70	17.70	17.70	-7.716%	7	1,053	+55.537%
2024-07-05	19.75	20.20	19.18	19.18	+2.567%	244	1,046	+43.535%
2024-07-02	18.70	18.70	18.70	18.70	-0.796%	2	924	+47.219%
2024-07-01	19.30	19.31	18.85	18.85	-1.823%	49	924	+46.048%
2024-06-27	19.80	19.80	19.20	19.20	-0.518%	38	888	+43.385%
2024-06-25	19.95	19.95	19.30	19.30	-3.980%	3	870	+42.642%
2024-06-24	20.10	20.10	20.10	20.10	+8.297%	1	867	+36.965%
2024-06-21	19.90	19.90	18.50	18.56	+4.270%	66	867	+48.330%
2024-06-20	17.80	17.80	17.80	17.80	-4.301%	1	864	+54.663%
2024-06-17	19.13	19.13	18.50	18.60	-11.005%	196	864	+48.011%
2024-06-14	20.20	20.90	20.20	20.90	+5.823%	20	1,013	+31.722%
2024-06-13	19.95	20.31	19.64	19.75	-8.776%	324	1,013	+39.392%
2024-06-11	20.70	21.65	20.60	21.65	+3.837%	51	919	+27.159%
2024-06-10	20.85	20.85	20.85	20.85	-7.743%	1	911	+32.038%
2024-06-07	22.60	22.60	22.60	22.60	+10.784%	4	912	+21.814%
2024-06-05	20.40	20.40	20.40	20.40	-4.673%	1	911	+34.951%
2024-06-04	21.50	21.50	21.40	21.40	-8.155%	7	910	+28.645%
2024-06-03	21.56	25.50	21.56	23.30	+12.997%	101	909	+18.155%
2024-05-31	20.90	23.99	20.20	20.62	+50.292%	3,000	908	+33.511%
2024-05-30	13.50	14.00	13.50	13.72	+15.586%	7	347	+100.656%
2024-05-29	12.60	12.60	11.70	11.87	-10.076%	12	342	+131.929%
2024-05-28	13.60	13.60	13.20	13.20	-2.941%	102	342	+108.561%
2024-05-24	12.55	13.60	12.55	13.60	-2.857%	68	227	+102.426%
2024-05-23	13.41	14.20	13.41	14.00	-11.950%	9	224	+96.643%
2024-05-22	16.00	16.00	15.90	15.90	-4.101%	12	224	+73.145%
2024-05-21	16.59	16.59	16.58	16.58	+5.605%	2	212	+66.043%
2024-05-20	15.45	15.70	15.45	15.70	-4.268%	170	212	+75.350%
2024-05-17	16.40	16.40	16.40	16.40	-0.606%	100	62	+67.866%
2024-05-16	16.50	16.50	16.50	16.50	-1.902%	1	16	+66.848%
2024-05-15	18.10	18.10	16.82	16.82	-16.733%	9	15	+63.674%
2024-05-14	20.20	20.20	20.20	20.20	-0.980%	3	7	+36.287%
2024-05-13	20.40	20.40	20.40	20.40	-19.048%	1	7	+34.951%
2024-05-02	25.20	25.20	25.20	25.20	+4.132%	1	6	+9.246%
2024-04-10	23.98	24.20	23.98	24.20	-2.811%	8	5	+13.760%
2024-04-09	24.90	24.90	24.90	24.90	0.000%	5	5	+10.562%

.dark-mode .YCdbYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCdbYY{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P130DELL Jun 20 2025 130.00 Put (DELL250620P00130000)option OPRA

DELL20250620P130
DELL Jun 20 2025 130.00 Put (DELL250620P00130000)
option OPRA