Dark

DELL20250620P70
DELL Jun 20 2025 70.00 Put (DELL250620P00070000)
option OPRA

EOD

May 12, 2025

0.2300-62.903%(-0.3900)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.35	0.36	0.15	0.23	-62.903%	125	3,103	0.000%
2025-05-09	0.60	0.63	0.60	0.62	+5.085%	24	3,155	-62.903%
2025-05-08	0.68	0.70	0.59	0.59	-23.377%	14	3,145	-61.017%
2025-05-07	0.88	0.89	0.77	0.77	-10.465%	15	3,145	-70.130%
2025-05-06	0.77	0.97	0.77	0.86	-2.273%	89	3,146	-73.256%
2025-05-05	0.89	0.89	0.78	0.88	-1.124%	120	3,183	-73.864%
2025-05-02	0.87	0.90	0.82	0.89	-18.349%	46	3,155	-74.157%
2025-05-01	0.98	1.09	0.98	1.09	-11.382%	11	3,155	-78.899%
2025-04-30	1.70	1.70	1.23	1.23	+30.851%	36	3,144	-81.301%
2025-04-29	0.96	1.04	0.94	0.94	-3.093%	18	3,123	-75.532%
2025-04-28	1.05	1.11	0.97	0.97	-4.902%	69	3,130	-76.289%
2025-04-25	1.15	1.16	0.96	1.02	-12.069%	230	3,122	-77.451%
2025-04-24	1.39	1.39	1.15	1.16	-36.612%	25	3,022	-80.172%
2025-04-23	1.69	1.83	1.44	1.83	-33.455%	662	3,011	-87.432%
2025-04-22	2.64	2.85	2.48	2.75	-22.535%	1,706	3,034	-91.636%
2025-04-21	2.95	3.80	2.95	3.55	+22.414%	627	4,066	-93.521%
2025-04-17	3.35	3.45	2.86	2.90	-22.667%	22	3,936	-92.069%
2025-04-16	3.40	3.75	3.10	3.75	+27.986%	51	3,936	-93.867%
2025-04-15	2.90	3.25	2.75	2.93	-6.984%	131	3,937	-92.150%
2025-04-14	3.25	3.65	2.82	3.15	-29.213%	390	3,975	-92.698%
2025-04-11	5.45	5.70	4.35	4.45	-15.076%	290	4,116	-94.831%
2025-04-10	4.94	6.60	4.65	5.24	+61.231%	1,845	4,076	-95.611%
2025-04-09	8.20	8.65	3.08	3.25	-64.207%	2,198	2,979	-92.923%
2025-04-08	5.35	9.08	5.02	9.08	+26.639%	2,173	3,607	-97.467%
2025-04-07	10.29	11.76	7.01	7.17	-10.375%	183	1,694	-96.792%
2025-04-04	7.95	9.42	7.85	8.00	+45.455%	870	1,697	-97.125%
2025-04-03	2.42	5.50	2.42	5.50	+358.333%	443	1,525	-95.818%
2025-04-02	1.68	1.68	1.20	1.20	-27.711%	44	1,383	-80.833%
2025-04-01	1.66	1.67	1.63	1.66	-9.290%	14	1,380	-86.145%
2025-03-31	2.09	2.09	1.74	1.83	+14.375%	7	1,367	-87.432%
2025-03-28	1.53	1.60	1.53	1.60	+40.351%	192	1,364	-85.625%
2025-03-27	1.16	1.16	1.11	1.14	+6.542%	122	1,269	-79.825%
2025-03-26	0.98	1.07	0.98	1.07	+24.419%	7	1,192	-78.505%
2025-03-25	0.75	0.91	0.75	0.86	+11.688%	59	1,189	-73.256%
2025-03-24	0.77	0.77	0.77	0.77	-28.704%	6	1,138	-70.130%
2025-03-21	1.05	1.08	1.04	1.08	+27.059%	254	1,132	-78.704%
2025-03-20	0.85	0.85	0.85	0.85	-37.500%	1	1,099	-72.941%
2025-03-18	1.26	1.39	1.26	1.36	+25.926%	29	1,099	-83.088%
2025-03-17	1.14	1.27	1.04	1.08	-20.000%	25	1,089	-78.704%
2025-03-14	1.56	1.56	1.33	1.35	-27.419%	122	1,089	-82.963%
2025-03-13	1.56	1.86	1.56	1.86	+7.514%	121	944	-87.634%
2025-03-12	1.50	1.83	1.50	1.73	-22.768%	46	944	-86.705%
2025-03-11	2.34	2.37	2.05	2.24	-7.819%	17	945	-89.732%
2025-03-10	2.15	2.43	2.15	2.43	+27.225%	6	942	-90.535%
2025-03-07	2.43	2.53	1.91	1.91	+16.463%	116	947	-87.958%
2025-03-06	1.64	1.64	1.64	1.64	+15.493%	1	890	-85.976%
2025-03-05	1.75	1.75	1.42	1.42	-21.547%	41	890	-83.803%
2025-03-04	1.81	1.81	1.81	1.81	+2.841%	5	884	-87.293%
2025-03-03	1.10	1.76	1.03	1.76	+79.592%	91	884	-86.932%
2025-02-28	1.11	1.11	0.82	0.98	+36.111%	282	794	-76.531%
2025-02-27	0.72	0.72	0.72	0.72	-10.000%	1	758	-68.056%
2025-02-25	0.80	0.80	0.80	0.80	+8.108%	3	757	-71.250%
2025-02-18	0.74	0.74	0.74	0.74	-17.778%	5	757	-68.919%
2025-02-14	0.90	0.90	0.90	0.90	-15.094%	700	970	-74.444%
2025-02-07	0.92	1.06	0.92	1.06	-29.801%	30	970	-78.302%
2025-02-04	1.51	1.51	1.51	1.51	-8.485%	5	956	-84.768%
2025-02-03	1.75	1.75	1.65	1.65	+25.954%	3	956	-86.061%
2025-01-30	1.31	1.31	1.31	1.31	-20.122%	1	956	-82.443%
2025-01-28	1.55	1.64	1.55	1.64	+9.333%	7	956	-85.976%
2025-01-27	1.29	1.50	1.29	1.50	+138.095%	5	950	-84.667%
2025-01-22	0.63	0.63	0.63	0.63	-30.000%	1	946	-63.492%
2025-01-21	0.90	0.90	0.90	0.90	-15.094%	1	944	-74.444%
2025-01-17	1.06	1.06	1.06	1.06	+89.286%	4	944	-78.302%
2025-01-07	0.59	0.59	0.56	0.56	-1.754%	30	944	-58.929%
2025-01-06	0.57	0.57	0.57	0.57	+5.556%	1	934	-59.649%
2025-01-03	0.66	0.69	0.54	0.54	-33.333%	24	934	-57.407%
2024-12-24	0.87	0.87	0.79	0.81	-4.706%	13	924	-71.605%
2024-12-18	0.85	0.85	0.85	0.85	+46.552%	10	924	-72.941%
2024-12-16	0.65	0.65	0.58	0.58	-27.500%	26	935	-60.345%
2024-12-02	0.44	0.80	0.44	0.80	+33.333%	7	935	-71.250%
2024-11-27	0.57	0.60	0.57	0.60	+17.647%	20	925	-61.667%
2024-11-26	0.59	0.59	0.51	0.51	+6.250%	26	925	-54.902%
2024-11-22	0.48	0.48	0.48	0.48	-42.169%	1	921	-52.083%
2024-11-20	0.85	0.85	0.83	0.83	-18.627%	6	922	-72.289%
2024-11-04	1.02	1.02	1.02	1.02	-28.169%	10	918	-77.451%
2024-10-28	1.42	1.42	1.42	1.42	-4.698%	2	908	-83.803%
2024-10-22	1.47	1.49	1.47	1.49	+24.167%	5	908	-84.564%
2024-10-17	1.20	1.20	1.20	1.20	-10.448%	1	907	-80.833%
2024-10-11	1.34	1.34	1.34	1.34	-33.000%	8	907	-82.836%
2024-10-02	2.00	2.00	2.00	2.00	+8.108%	20	907	-88.500%
2024-09-30	1.85	1.85	1.85	1.85	-3.646%	20	907	-87.568%
2024-09-23	1.92	1.92	1.92	1.92	-4.000%	2	887	-88.021%
2024-09-19	2.00	2.00	2.00	2.00	-24.242%	10	889	-88.500%
2024-09-12	2.64	2.64	2.64	2.64	-13.443%	1	899	-91.288%
2024-09-11	3.05	3.05	3.05	3.05	-6.154%	2	899	-92.459%
2024-09-10	3.25	3.25	3.25	3.25	-2.985%	1	897	-92.923%
2024-09-09	3.35	3.35	3.35	3.35	-14.103%	352	898	-93.134%
2024-09-06	3.90	3.90	3.90	3.90	+21.875%	2	602	-94.103%
2024-09-05	3.10	3.20	3.10	3.20	+39.130%	11	601	-92.813%
2024-08-30	2.90	2.90	2.30	2.30	-39.314%	18	599	-90.000%
2024-08-28	3.79	3.79	3.79	3.79	+9.855%	2	599	-93.931%
2024-08-27	3.45	3.45	3.45	3.45	-4.167%	2	601	-93.333%
2024-08-19	3.70	3.70	3.60	3.60	-7.692%	20	603	-93.611%
2024-08-16	3.90	3.90	3.90	3.90	-25.000%	2	603	-94.103%
2024-08-14	5.20	5.20	5.20	5.20	-6.137%	1	604	-95.577%
2024-08-13	5.54	5.54	5.54	5.54	-10.645%	1	604	-95.848%
2024-08-12	6.40	6.40	6.20	6.20	-16.216%	5	603	-96.290%
2024-08-09	7.56	7.56	7.30	7.40	-7.500%	476	602	-96.892%
2024-08-07	7.70	8.00	7.70	8.00	+17.647%	104	413	-97.125%
2024-08-05	6.92	6.92	6.15	6.80	+30.769%	13	309	-96.618%
2024-08-02	5.20	5.20	5.20	5.20	+76.271%	15	296	-95.577%
2024-08-01	2.95	2.95	2.95	2.95	-22.368%	10	311	-92.203%
2024-07-30	3.80	3.80	3.80	3.80	+26.667%	2	316	-93.947%
2024-07-25	3.00	3.15	3.00	3.00	+54.639%	3	314	-92.333%
2024-07-23	1.94	1.94	1.94	1.94	-20.492%	10	315	-88.144%
2024-07-18	2.40	2.44	2.40	2.44	+6.087%	4	315	-90.574%
2024-07-17	1.95	2.32	1.95	2.30	+32.948%	26	315	-90.000%
2024-07-08	1.73	1.73	1.73	1.73	-11.282%	5	291	-86.705%
2024-06-24	1.95	1.95	1.95	1.95	+50.000%	1	294	-88.205%
2024-06-18	1.30	1.30	1.30	1.30	-29.730%	2	293	-82.308%
2024-06-10	1.85	1.85	1.85	1.85	-15.909%	54	293	-87.568%
2024-06-07	2.20	2.25	2.20	2.20	+2.326%	404	271	-89.545%
2024-06-06	2.15	2.15	2.15	2.15	-3.587%	2	69	-89.302%
2024-06-04	2.23	2.23	2.23	2.23	-23.368%	5	67	-89.686%
2024-05-31	2.30	2.91	2.30	2.91	+1.748%	114	62	-92.096%
2024-04-22	2.86	2.86	2.86	2.86	-1.379%	1	6	-91.958%
2024-04-18	2.90	2.90	2.90	2.90	+13.725%	1	5	-92.069%
2024-04-12	2.55	2.55	2.55	2.55	+24.390%	2	4	-90.980%
2024-04-04	2.05	2.05	2.05	2.05	-37.879%	1	3	-88.780%
2024-03-18	3.30	3.30	3.30	3.30	0.000%	2	2	-93.030%

.dark-mode .J42y5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J42y5Y{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P70DELL Jun 20 2025 70.00 Put (DELL250620P00070000)option OPRA

DELL20250620P70
DELL Jun 20 2025 70.00 Put (DELL250620P00070000)
option OPRA