Dark

DELL20250620P80
DELL Jun 20 2025 80.00 Put (DELL250620P00080000)
option OPRA

EOD

May 12, 2025

0.7600-57.062%(-1.0100)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.95	1.24	0.74	0.76	-57.062%	162	7,868	0.000%
2025-05-09	1.67	1.83	1.63	1.77	-2.747%	98	7,834	-57.062%
2025-05-08	1.86	1.98	1.65	1.82	-11.220%	229	7,821	-58.242%
2025-05-07	2.39	2.51	2.01	2.05	-15.638%	74	7,982	-62.927%
2025-05-06	2.50	2.57	2.31	2.43	0.000%	122	7,972	-68.724%
2025-05-05	2.25	2.43	2.17	2.43	+3.846%	48	7,968	-68.724%
2025-05-02	2.36	2.41	2.16	2.34	-13.333%	434	7,938	-67.521%
2025-05-01	2.69	2.77	2.36	2.70	-11.475%	39	8,115	-71.852%
2025-04-30	4.40	4.40	3.05	3.05	+26.556%	87	8,115	-75.082%
2025-04-29	2.75	2.75	2.41	2.41	-2.823%	17	8,086	-68.465%
2025-04-28	2.37	2.80	2.37	2.48	-0.800%	43	8,084	-69.355%
2025-04-25	3.57	3.57	2.50	2.50	-10.714%	46	8,093	-69.600%
2025-04-24	3.50	3.50	2.80	2.80	-34.884%	205	8,094	-72.857%
2025-04-23	4.13	4.30	3.50	4.30	-27.365%	308	8,070	-82.326%
2025-04-22	6.00	6.19	5.40	5.92	-18.904%	52	7,994	-87.162%
2025-04-21	6.46	7.65	6.42	7.30	+19.672%	115	8,001	-89.589%
2025-04-17	6.80	6.80	5.85	6.10	-12.857%	221	7,887	-87.541%
2025-04-16	6.50	7.61	6.20	7.00	+18.243%	73	7,887	-89.143%
2025-04-15	5.62	6.40	5.62	5.92	-3.740%	124	7,888	-87.162%
2025-04-14	6.10	6.90	5.55	6.15	-24.074%	339	7,936	-87.642%
2025-04-11	9.15	9.95	7.99	8.10	-17.347%	480	7,905	-90.617%
2025-04-10	8.65	11.10	8.62	9.80	+51.938%	249	7,819	-92.245%
2025-04-09	14.00	14.10	6.44	6.45	-55.822%	180	7,853	-88.217%
2025-04-08	10.00	14.60	9.15	14.60	+19.672%	289	7,862	-94.795%
2025-04-07	16.00	17.73	11.30	12.20	-10.096%	249	7,706	-93.770%
2025-04-04	13.22	15.63	13.22	13.57	+34.356%	216	7,717	-94.399%
2025-04-03	5.42	10.10	5.42	10.10	+241.216%	288	7,708	-92.475%
2025-04-02	3.90	3.90	2.96	2.96	-20.000%	41	7,663	-74.324%
2025-04-01	3.85	4.10	3.60	3.70	-9.756%	448	7,651	-79.459%
2025-03-31	4.47	4.57	4.10	4.10	+12.329%	158	7,572	-81.463%
2025-03-28	2.89	3.84	2.89	3.65	+50.206%	462	7,487	-79.178%
2025-03-27	2.90	2.99	2.35	2.43	-8.989%	238	7,450	-68.724%
2025-03-26	2.33	2.85	2.33	2.67	+19.731%	26	7,619	-71.536%
2025-03-25	1.98	2.23	1.98	2.23	+11.500%	219	7,614	-65.919%
2025-03-24	2.09	2.09	1.95	2.00	-21.875%	41	7,541	-62.000%
2025-03-21	2.57	2.70	2.56	2.56	+4.065%	110	7,537	-70.313%
2025-03-20	2.57	2.64	2.13	2.46	-0.806%	79	7,533	-69.106%
2025-03-19	2.35	2.48	2.35	2.48	-19.481%	4	7,571	-69.355%
2025-03-18	3.07	3.25	3.05	3.08	+16.667%	54	7,570	-75.325%
2025-03-17	2.67	2.73	2.59	2.64	-18.012%	12	7,557	-71.212%
2025-03-14	3.50	3.54	3.13	3.22	-23.877%	284	7,557	-76.398%
2025-03-13	3.75	4.50	3.65	4.23	+17.500%	329	7,404	-82.033%
2025-03-12	3.90	4.08	3.60	3.60	-27.856%	30	7,404	-78.889%
2025-03-11	4.95	4.99	4.95	4.99	-1.383%	21	7,377	-84.770%
2025-03-10	4.60	5.55	4.60	5.06	-1.748%	1,172	7,369	-84.980%
2025-03-07	4.52	5.60	4.45	5.15	+18.391%	250	7,626	-85.243%
2025-03-06	3.95	4.35	3.65	4.35	+20.833%	28	7,517	-82.529%
2025-03-04	3.80	4.45	3.50	3.60	-4.000%	199	7,509	-78.889%
2025-03-03	2.75	3.75	2.59	3.75	+62.338%	1,376	7,422	-79.733%
2025-02-28	2.80	2.80	2.19	2.31	+11.058%	544	7,341	-67.100%
2025-02-27	1.67	2.08	1.60	2.08	+6.122%	11	7,229	-63.462%
2025-02-25	1.99	2.12	1.96	1.96	+26.452%	5	7,222	-61.224%
2025-02-24	1.51	1.55	1.51	1.55	+32.479%	154	7,222	-50.968%
2025-02-18	1.40	1.40	1.17	1.17	-40.909%	5	7,353	-35.043%
2025-02-14	1.66	1.98	1.66	1.98	+11.864%	1,600	6,981	-61.616%
2025-02-13	2.24	2.24	1.77	1.77	-3.279%	11	6,981	-57.062%
2025-02-12	1.82	1.83	1.75	1.83	-29.344%	9	6,982	-58.470%
2025-02-07	2.18	2.59	2.18	2.59	+1.969%	6	6,987	-70.656%
2025-02-06	2.54	2.54	2.54	2.54	-3.422%	1	6,986	-70.079%
2025-02-05	2.63	2.63	2.63	2.63	-20.783%	1	6,986	-71.103%
2025-02-04	3.32	3.32	3.32	3.32	-7.778%	1	6,986	-77.108%
2025-02-03	3.73	3.73	3.50	3.60	+30.909%	25	6,986	-78.889%
2025-01-31	2.61	2.75	2.53	2.75	-1.786%	4,028	6,963	-72.364%
2025-01-30	2.80	2.80	2.80	2.80	-9.677%	150	5,058	-72.857%
2025-01-29	3.15	3.22	3.10	3.10	-4.615%	5	5,058	-75.484%
2025-01-28	3.44	3.50	3.15	3.25	-4.412%	26	5,056	-76.615%
2025-01-27	3.00	3.91	3.00	3.40	+157.576%	36	5,036	-77.647%
2025-01-22	1.32	1.32	1.32	1.32	-31.606%	2	5,053	-42.424%
2025-01-21	2.03	2.03	1.93	1.93	-21.862%	6	5,051	-60.622%
2025-01-16	2.47	2.47	2.47	2.47	+9.778%	1	5,045	-69.231%
2025-01-15	2.34	2.40	2.25	2.25	-15.730%	6	5,045	-66.222%
2025-01-14	2.51	2.67	2.51	2.67	+2.299%	17	5,040	-71.536%
2025-01-13	2.90	2.90	2.55	2.61	+74.000%	28	5,040	-70.881%
2025-01-08	1.50	1.50	1.50	1.50	0.000%	1	5,026	-49.333%
2025-01-07	1.47	1.50	1.47	1.50	+19.048%	3	5,026	-49.333%
2025-01-06	1.24	1.26	1.24	1.26	-7.353%	2	5,026	-39.683%
2025-01-03	1.50	1.55	1.36	1.36	-30.256%	54	5,027	-44.118%
2025-01-02	1.95	1.95	1.95	1.95	-2.500%	1	5,024	-61.026%
2024-12-30	2.00	2.00	2.00	2.00	+16.279%	6	5,023	-62.000%
2024-12-24	1.70	1.72	1.70	1.72	-21.818%	13	5,014	-55.814%
2024-12-20	2.40	2.40	2.20	2.20	+8.374%	9	5,014	-65.455%
2024-12-19	2.02	2.03	2.02	2.03	+40.000%	38	5,015	-62.562%
2024-12-16	1.45	1.45	1.45	1.45	-16.185%	1	5,016	-47.586%
2024-12-11	1.79	1.79	1.73	1.73	+3.593%	22	5,017	-56.069%
2024-12-10	1.29	1.67	1.29	1.67	+54.630%	81	5,037	-54.491%
2024-12-02	1.25	1.25	1.06	1.08	-15.625%	4	5,001	-29.630%
2024-11-27	1.26	1.41	1.20	1.28	+42.222%	6	4,995	-40.625%
2024-11-26	0.90	0.90	0.90	0.90	-21.739%	1	4,995	-15.556%
2024-11-25	1.15	1.15	1.15	1.15	-10.853%	1	4,995	-33.913%
2024-11-19	1.29	1.29	1.29	1.29	-18.354%	200	4,996	-41.085%
2024-11-15	1.58	1.58	1.58	1.58	+8.966%	2	5,002	-51.899%
2024-11-08	1.33	1.45	1.33	1.45	+12.403%	126	5,001	-47.586%
2024-11-07	1.29	1.29	1.29	1.29	-41.892%	20	4,984	-41.085%
2024-11-01	2.22	2.22	2.22	2.22	-18.382%	2	4,964	-65.766%
2024-10-31	2.72	2.72	2.72	2.72	+23.636%	2	4,963	-72.059%
2024-10-30	1.93	2.20	1.93	2.20	-12.698%	8	4,965	-65.455%
2024-10-29	2.52	2.52	2.52	2.52	0.000%	1	4,970	-69.841%
2024-10-28	2.52	2.52	2.52	2.52	-8.364%	2	4,971	-69.841%
2024-10-24	2.75	2.75	2.75	2.75	-1.434%	2	4,969	-72.364%
2024-10-22	2.77	2.79	2.77	2.79	+8.560%	5	4,967	-72.760%
2024-10-18	2.32	2.57	2.32	2.57	+9.829%	462	4,963	-70.428%
2024-10-15	2.34	2.34	2.34	2.34	+2.632%	2	4,745	-67.521%
2024-10-14	2.28	2.28	2.28	2.28	-8.065%	6,400	4,747	-66.667%
2024-10-11	2.56	2.56	2.48	2.48	-21.270%	6	747	-69.355%
2024-10-04	3.15	3.15	3.15	3.15	-18.182%	8	744	-75.873%
2024-10-03	3.85	3.85	3.85	3.85	+2.941%	2	748	-80.260%
2024-10-02	3.74	3.74	3.74	3.74	+10.651%	1	748	-79.679%
2024-09-30	3.38	3.38	3.38	3.38	+7.302%	20	748	-77.515%
2024-09-27	3.15	3.15	3.15	3.15	+16.236%	2	748	-75.873%
2024-09-26	2.75	2.75	2.71	2.71	-26.757%	30	747	-71.956%
2024-09-20	3.70	3.70	3.70	3.70	-5.371%	2	757	-79.459%
2024-09-18	3.90	3.91	3.90	3.91	-6.459%	31	758	-80.563%
2024-09-16	4.18	4.18	4.18	4.18	-12.917%	1	789	-81.818%
2024-09-13	4.80	4.80	4.80	4.80	0.000%	20	790	-84.167%
2024-09-12	4.80	4.80	4.80	4.80	-18.644%	3	800	-84.167%
2024-09-09	5.90	5.90	5.90	5.90	-13.363%	2	803	-87.119%
2024-09-06	6.81	6.81	6.81	6.81	+22.703%	2	805	-88.840%
2024-09-05	5.40	5.55	5.40	5.55	+4.717%	20	804	-86.306%
2024-09-04	5.30	5.30	5.30	5.30	+3.922%	1	794	-85.660%
2024-09-03	5.10	5.10	5.10	5.10	+18.605%	1	795	-85.098%
2024-08-30	4.50	4.90	4.30	4.30	-32.813%	20	795	-82.326%
2024-08-28	6.00	6.40	6.00	6.40	+11.304%	3	795	-88.125%
2024-08-26	5.50	5.75	5.50	5.75	-2.542%	5	795	-86.783%
2024-08-23	6.00	6.00	5.90	5.90	-3.279%	36	791	-87.119%
2024-08-21	6.10	6.10	6.10	6.10	-0.651%	2	773	-87.541%
2024-08-19	6.22	6.22	6.14	6.14	-0.163%	3	775	-87.622%
2024-08-16	7.19	7.19	6.15	6.15	-22.932%	4	778	-87.642%
2024-08-14	7.98	7.98	7.98	7.98	-8.170%	1	777	-90.476%
2024-08-13	9.00	9.00	8.69	8.69	-12.045%	4	776	-91.254%
2024-08-12	9.88	9.88	9.88	9.88	-7.230%	2	780	-92.308%
2024-08-09	12.00	12.00	10.65	10.65	-18.077%	8	778	-92.864%
2024-08-07	11.60	13.00	11.60	13.00	+25.000%	134	774	-94.154%
2024-08-06	10.45	10.50	10.40	10.40	-1.235%	5	775	-92.692%
2024-08-05	12.00	12.00	10.53	10.53	+28.415%	45	754	-92.783%
2024-08-02	8.20	8.69	8.10	8.20	+36.667%	258	798	-90.732%
2024-08-01	5.50	6.00	5.50	6.00	+11.111%	14	593	-87.333%
2024-07-31	5.40	5.40	5.40	5.40	-15.625%	1	583	-85.926%
2024-07-30	6.40	6.40	6.40	6.40	+20.755%	5	584	-88.125%
2024-07-29	5.30	5.30	5.30	5.30	+1.923%	24	589	-85.660%
2024-07-26	5.30	5.30	5.20	5.20	-5.282%	374	577	-85.385%
2024-07-25	5.40	5.49	5.40	5.49	+40.769%	38	523	-86.157%
2024-07-24	3.90	3.90	3.90	3.90	+13.703%	1	485	-80.513%
2024-07-23	3.43	3.43	3.43	3.43	-9.737%	10	486	-77.843%
2024-07-22	3.80	3.80	3.80	3.80	-8.873%	264	486	-80.000%
2024-07-17	4.05	4.17	3.95	4.17	+54.444%	50	604	-81.775%
2024-07-11	2.70	2.70	2.70	2.70	0.000%	5	594	-71.852%
2024-07-01	3.40	3.40	2.70	2.70	-14.286%	204	589	-71.852%
2024-06-28	3.15	3.15	3.15	3.15	+5.705%	2	389	-75.873%
2024-06-27	2.98	2.98	2.98	2.98	-3.871%	1	388	-74.497%
2024-06-20	3.10	3.10	3.10	3.10	+3.333%	1	388	-75.484%
2024-06-13	3.00	3.00	3.00	3.00	-10.979%	5	387	-74.667%
2024-06-11	3.30	3.40	3.20	3.37	+1.813%	19	382	-77.448%
2024-06-10	3.31	3.31	3.31	3.31	-12.895%	5	365	-77.039%
2024-06-07	3.70	3.80	3.70	3.80	+8.571%	114	370	-80.000%
2024-06-06	3.50	3.50	3.50	3.50	+2.639%	2	315	-78.286%
2024-06-05	3.42	3.42	3.41	3.41	-24.558%	5	313	-77.713%
2024-06-03	4.50	4.52	4.50	4.52	+0.444%	5	308	-83.186%
2024-05-31	4.40	4.58	4.40	4.50	+50.000%	50	311	-83.111%
2024-05-14	3.00	3.00	3.00	3.00	-16.667%	2	286	-74.667%
2024-05-06	3.60	3.60	3.60	3.60	-1.370%	4	284	-78.889%
2024-05-03	3.65	3.65	3.65	3.65	-6.410%	2	286	-79.178%
2024-04-29	3.90	3.90	3.90	3.90	-2.500%	1	285	-80.513%
2024-04-25	4.00	4.00	4.00	4.00	-3.846%	1	284	-81.000%
2024-04-24	4.00	4.35	3.95	4.16	-11.489%	81	285	-81.731%
2024-04-22	4.70	4.70	4.70	4.70	+6.818%	1	358	-83.830%
2024-04-15	4.40	4.40	4.40	4.40	+10.000%	127	357	-82.727%
2024-04-10	4.00	4.00	4.00	4.00	+11.111%	242	247	-81.000%
2024-04-03	3.60	3.60	3.60	3.60	0.000%	5	5	-78.889%

.dark-mode .dY25Z9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dY25Z9{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P80DELL Jun 20 2025 80.00 Put (DELL250620P00080000)option OPRA

DELL20250620P80
DELL Jun 20 2025 80.00 Put (DELL250620P00080000)
option OPRA