Dark

DELL20250620P75
DELL Jun 20 2025 75.00 Put (DELL250620P00075000)
option OPRA

EOD

May 12, 2025

0.4400-59.259%(-0.6400)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.62	0.62	0.37	0.44	-59.259%	85	5,464	0.000%
2025-05-09	1.02	1.09	0.95	1.08	+3.846%	26	5,491	-59.259%
2025-05-08	1.10	1.23	1.02	1.04	-16.800%	86	5,486	-57.692%
2025-05-07	1.49	1.49	1.24	1.25	-13.793%	7	5,454	-64.800%
2025-05-06	1.42	1.57	1.42	1.45	+5.072%	10	5,453	-69.655%
2025-05-05	1.40	1.46	1.32	1.38	-5.479%	81	5,447	-68.116%
2025-05-02	1.43	1.55	1.37	1.46	-23.158%	70	5,376	-69.863%
2025-05-01	1.45	1.90	1.45	1.90	-9.953%	17	5,382	-76.842%
2025-04-30	2.50	2.75	2.11	2.11	+37.013%	60	5,382	-79.147%
2025-04-29	1.65	1.72	1.49	1.54	-4.938%	43	5,347	-71.429%
2025-04-28	1.54	1.76	1.51	1.62	-4.142%	23	5,309	-72.840%
2025-04-25	1.64	1.86	1.60	1.69	-6.111%	62	5,303	-73.964%
2025-04-24	2.49	2.49	1.77	1.80	-37.931%	53	5,315	-75.556%
2025-04-23	2.45	2.90	2.29	2.90	-28.395%	84	5,296	-84.828%
2025-04-22	3.90	4.25	3.85	4.05	-19.000%	57	5,294	-89.136%
2025-04-21	4.48	5.55	4.48	5.00	+17.647%	165	5,269	-91.200%
2025-04-17	4.65	4.75	4.15	4.25	-19.811%	117	5,225	-89.647%
2025-04-16	4.70	5.55	4.36	5.30	+24.122%	564	5,225	-91.698%
2025-04-15	4.33	4.35	4.05	4.27	-7.174%	1,022	4,683	-89.696%
2025-04-14	4.10	4.87	4.00	4.60	-23.205%	127	3,689	-90.435%
2025-04-11	7.30	7.75	5.99	5.99	-23.205%	138	3,739	-92.654%
2025-04-10	6.19	8.65	6.19	7.80	+67.742%	407	3,757	-94.359%
2025-04-09	10.00	11.25	4.65	4.65	-59.600%	1,161	3,459	-90.538%
2025-04-08	7.70	11.53	6.95	11.51	+20.903%	502	3,256	-96.177%
2025-04-07	13.20	14.46	9.30	9.52	-9.160%	239	2,986	-95.378%
2025-04-04	9.25	12.16	9.25	10.48	+35.052%	528	2,959	-95.802%
2025-04-03	3.00	7.92	3.00	7.76	+302.073%	614	3,056	-94.330%
2025-04-02	2.18	2.18	1.93	1.93	-29.044%	4	2,999	-77.202%
2025-04-01	2.55	2.72	2.55	2.72	+1.115%	12	2,997	-83.824%
2025-03-31	3.00	3.00	2.69	2.69	+7.600%	7	2,987	-83.643%
2025-03-28	2.25	2.50	2.25	2.50	+29.534%	34	2,985	-82.400%
2025-03-27	1.92	1.97	1.89	1.93	+42.963%	13	2,985	-77.202%
2025-03-25	1.29	1.42	1.27	1.35	+6.299%	14	2,985	-67.407%
2025-03-24	1.25	1.34	1.24	1.27	-27.429%	23	2,975	-65.354%
2025-03-21	1.81	1.81	1.64	1.75	+8.696%	50	2,991	-74.857%
2025-03-20	1.65	1.65	1.34	1.61	-8.000%	90	2,978	-72.671%
2025-03-19	1.49	1.75	1.44	1.75	-17.062%	253	2,979	-74.857%
2025-03-18	2.07	2.12	2.05	2.11	+24.118%	4	3,107	-79.147%
2025-03-17	1.85	1.85	1.66	1.70	-19.048%	9	3,107	-74.118%
2025-03-14	2.20	2.25	2.10	2.10	-18.919%	18	3,106	-79.048%
2025-03-13	2.45	2.59	2.45	2.59	+7.917%	2	3,100	-83.012%
2025-03-12	2.69	2.69	2.40	2.40	-29.412%	40	3,100	-81.667%
2025-03-10	3.63	3.63	3.35	3.40	-1.449%	23	3,100	-87.059%
2025-03-07	3.05	3.80	3.05	3.45	+18.966%	3,040	3,097	-87.246%
2025-03-06	2.30	2.90	2.30	2.90	+13.281%	16	2,693	-84.828%
2025-03-05	2.56	2.56	2.56	2.56	+4.490%	160	2,678	-82.813%
2025-03-04	3.00	3.00	2.45	2.45	+12.903%	3	2,548	-82.041%
2025-03-03	2.00	2.17	2.00	2.17	+23.295%	9	2,545	-79.724%
2025-02-28	1.80	1.80	1.45	1.76	+67.619%	306	2,540	-75.000%
2025-02-27	1.00	1.05	1.00	1.05	-7.895%	3	2,516	-58.095%
2025-02-25	1.20	1.28	1.14	1.14	+9.615%	356	2,516	-61.404%
2025-02-24	1.04	1.04	1.04	1.04	+30.000%	3	2,169	-57.692%
2025-02-19	0.80	0.80	0.80	0.80	-15.789%	1	2,169	-45.000%
2025-02-18	0.98	0.98	0.95	0.95	-32.624%	78	2,169	-53.684%
2025-02-14	1.33	1.46	1.33	1.41	+17.500%	162	2,169	-68.794%
2025-02-12	1.20	1.20	1.20	1.20	-16.667%	5	2,169	-63.333%
2025-02-07	1.45	1.47	1.44	1.44	-34.247%	6	2,174	-69.444%
2025-01-29	2.00	2.19	2.00	2.19	-9.504%	2	2,176	-79.909%
2025-01-28	2.24	2.42	2.24	2.42	+4.310%	10	2,176	-81.818%
2025-01-27	1.73	2.32	1.73	2.32	+78.462%	17	2,176	-81.034%
2025-01-23	1.30	1.30	1.30	1.30	+38.298%	40	2,168	-66.154%
2025-01-22	0.93	1.00	0.92	0.94	-27.692%	52	2,208	-53.191%
2025-01-21	1.30	1.30	1.30	1.30	-24.855%	2	2,218	-66.154%
2025-01-14	1.73	1.73	1.73	1.73	+44.167%	1	2,218	-74.566%
2025-01-10	1.20	1.20	1.20	1.20	+37.931%	20	2,218	-63.333%
2025-01-06	0.88	0.88	0.87	0.87	-8.421%	3	2,208	-49.425%
2025-01-03	0.95	1.00	0.95	0.95	-24.000%	6	2,208	-53.684%
2024-12-27	1.25	1.25	1.25	1.25	0.000%	10	2,209	-64.800%
2024-12-23	1.24	1.25	1.24	1.25	-26.036%	2	2,209	-64.800%
2024-12-19	1.67	1.69	1.67	1.69	+35.200%	2	2,209	-73.964%
2024-12-18	1.00	1.25	0.95	1.25	+15.741%	14	2,210	-64.800%
2024-12-13	1.08	1.08	1.08	1.08	+8.000%	2	2,210	-59.259%
2024-12-11	1.00	1.00	1.00	1.00	+49.254%	3	2,211	-56.000%
2024-12-03	0.67	0.67	0.67	0.67	-5.634%	3	2,214	-34.328%
2024-12-02	0.75	0.75	0.71	0.71	+4.412%	21	2,215	-38.028%
2024-11-29	0.65	0.68	0.65	0.68	-2.857%	10	2,200	-35.294%
2024-11-27	0.96	0.96	0.70	0.70	-35.185%	9	2,190	-37.143%
2024-11-08	1.08	1.08	1.08	1.08	-16.923%	2	2,190	-59.259%
2024-11-06	1.30	1.30	1.30	1.30	-23.529%	3	2,190	-66.154%
2024-11-01	1.70	1.70	1.70	1.70	-9.574%	4	2,193	-74.118%
2024-10-28	1.88	1.88	1.88	1.88	-7.389%	2	2,195	-76.596%
2024-10-24	2.03	2.03	2.03	2.03	+2.010%	1	2,195	-78.325%
2024-10-22	1.99	1.99	1.99	1.99	+25.157%	1	2,196	-77.889%
2024-10-17	1.59	1.59	1.59	1.59	-10.674%	1	2,196	-72.327%
2024-10-15	1.78	1.78	1.78	1.78	-36.879%	53	2,196	-75.281%
2024-10-02	2.82	2.82	2.82	2.82	-6.000%	1	2,196	-84.397%
2024-10-01	2.70	3.05	2.70	3.00	+20.000%	4	2,196	-85.333%
2024-09-30	2.50	2.50	2.50	2.50	+10.619%	1	2,198	-82.400%
2024-09-25	2.36	2.36	2.25	2.26	-17.518%	4	2,198	-80.531%
2024-09-20	2.74	2.74	2.74	2.74	-12.739%	10	2,200	-83.942%
2024-09-16	3.34	3.34	3.14	3.14	-6.825%	2	2,200	-85.987%
2024-09-13	3.37	3.37	3.37	3.37	-36.415%	20	2,201	-86.944%
2024-09-06	5.30	5.30	5.30	5.30	+23.832%	2	2,201	-91.698%
2024-09-05	4.17	4.35	4.17	4.28	+4.390%	58	2,201	-89.720%
2024-09-04	4.10	4.10	4.10	4.10	+7.895%	2	2,153	-89.268%
2024-09-03	3.80	3.80	3.80	3.80	+8.571%	1	2,155	-88.421%
2024-08-30	3.50	3.80	3.50	3.50	-20.455%	12	2,155	-87.429%
2024-08-29	4.45	4.45	4.15	4.40	-11.290%	5	2,155	-90.000%
2024-08-28	5.16	5.16	4.96	4.96	+10.222%	6	2,158	-91.129%
2024-08-27	4.50	4.50	4.50	4.50	-2.174%	1	2,158	-90.222%
2024-08-26	4.60	4.68	4.60	4.60	-2.128%	556	2,158	-90.435%
2024-08-23	4.80	4.80	4.60	4.70	-6.000%	748	1,609	-90.638%
2024-08-19	5.00	5.00	5.00	5.00	0.000%	1	1,321	-91.200%
2024-08-16	5.01	5.01	5.00	5.00	0.000%	10	1,321	-91.200%
2024-08-15	5.30	5.30	5.00	5.00	-26.471%	9	1,319	-91.200%
2024-08-13	6.80	6.80	6.80	6.80	-11.688%	1	1,319	-93.529%
2024-08-12	8.80	8.80	7.60	7.70	-16.304%	249	1,319	-94.286%
2024-08-09	9.20	9.20	9.20	9.20	0.000%	50	1,072	-95.217%
2024-08-08	9.40	9.40	9.20	9.20	-10.419%	3	1,097	-95.217%
2024-08-07	9.70	10.27	9.10	10.27	+20.824%	323	1,097	-95.716%
2024-08-06	8.60	8.60	8.50	8.50	+10.390%	55	837	-94.824%
2024-08-05	8.68	8.68	7.70	7.70	+17.557%	11	829	-94.286%
2024-08-02	6.10	6.60	6.10	6.55	+28.431%	117	828	-93.282%
2024-08-01	4.20	5.10	4.20	5.10	+21.429%	11	828	-91.373%
2024-07-31	4.20	4.20	4.20	4.20	-14.286%	11	821	-89.524%
2024-07-30	4.70	4.90	4.70	4.90	+16.667%	119	830	-91.020%
2024-07-29	4.20	4.20	4.20	4.20	+13.514%	632	713	-89.524%
2024-07-24	3.70	3.70	3.70	3.70	+39.623%	3	168	-88.108%
2024-07-23	2.65	2.65	2.65	2.65	-1.852%	10	168	-83.396%
2024-07-22	2.70	2.70	2.70	2.70	-10.000%	2	159	-83.704%
2024-07-19	3.00	3.00	3.00	3.00	-3.226%	2	157	-85.333%
2024-07-17	3.00	3.14	3.00	3.10	+45.540%	42	156	-85.806%
2024-07-10	2.13	2.13	2.13	2.13	-25.784%	1	131	-79.343%
2024-06-07	2.87	2.87	2.87	2.87	+2.135%	10	130	-84.669%
2024-06-06	2.81	2.81	2.81	2.81	+8.077%	10	125	-84.342%
2024-06-05	2.80	2.80	2.60	2.60	-5.109%	22	125	-83.077%
2024-06-04	2.75	2.75	2.74	2.74	-8.667%	15	123	-83.942%
2024-06-03	3.40	3.43	3.00	3.00	-3.226%	22	123	-85.333%
2024-05-31	3.40	3.40	3.00	3.10	+51.220%	54	114	-85.806%
2024-05-30	2.05	2.05	2.05	2.05	+95.238%	2	94	-78.537%
2024-05-24	1.05	1.05	1.05	1.05	-30.000%	16	90	-58.095%
2024-05-20	1.50	1.50	1.50	1.50	-18.919%	1	90	-70.667%
2024-05-16	1.85	1.85	1.85	1.85	-3.141%	1	90	-76.216%
2024-05-15	1.91	1.91	1.91	1.91	-30.797%	1	90	-76.963%
2024-05-07	2.75	2.76	2.75	2.76	-6.441%	5	90	-84.058%
2024-04-26	2.90	2.95	2.89	2.95	-18.056%	178	89	-85.085%
2024-04-17	3.60	3.60	3.60	3.60	0.000%	3	3	-87.778%

.dark-mode .ybfx8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybfx8V{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P75DELL Jun 20 2025 75.00 Put (DELL250620P00075000)option OPRA

DELL20250620P75
DELL Jun 20 2025 75.00 Put (DELL250620P00075000)
option OPRA