Dark

DELL20250620P85
DELL Jun 20 2025 85.00 Put (DELL250620P00085000)
option OPRA

EOD

May 12, 2025

1.32-54.795%(-1.60)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.65	1.99	1.29	1.32	-54.795%	297	4,583	0.000%
2025-05-09	2.63	2.92	2.61	2.92	+4.286%	176	4,579	-54.795%
2025-05-08	3.00	3.10	2.64	2.80	-13.846%	172	4,550	-52.857%
2025-05-07	3.70	3.70	3.25	3.25	-9.722%	43	4,627	-59.385%
2025-05-06	3.86	3.94	3.60	3.60	+7.463%	110	4,619	-63.333%
2025-05-05	3.52	3.52	3.35	3.35	-6.944%	9	4,670	-60.597%
2025-05-02	3.61	3.80	3.34	3.60	-10.224%	102	4,669	-63.333%
2025-05-01	3.75	4.20	3.60	4.01	-12.826%	38	4,655	-67.082%
2025-04-30	6.00	6.00	4.60	4.60	+22.667%	59	4,663	-71.304%
2025-04-29	4.05	4.08	3.65	3.75	+1.351%	71	4,656	-64.800%
2025-04-28	3.68	4.25	3.60	3.70	-1.333%	48	4,628	-64.324%
2025-04-25	4.15	4.15	3.72	3.75	-9.639%	90	4,648	-64.800%
2025-04-24	4.95	4.95	4.15	4.15	-32.520%	182	4,664	-68.193%
2025-04-23	6.05	6.15	5.00	6.15	-20.130%	102	4,591	-78.537%
2025-04-22	9.07	9.07	7.55	7.70	-22.379%	59	4,600	-82.857%
2025-04-21	8.54	10.20	8.54	9.92	+19.518%	211	4,614	-86.694%
2025-04-17	8.75	9.20	8.01	8.30	-15.306%	98	4,513	-84.096%
2025-04-16	8.95	10.00	8.35	9.80	+20.988%	159	4,513	-86.531%
2025-04-15	7.80	8.40	7.80	8.10	-2.994%	103	4,486	-83.704%
2025-04-14	8.30	8.92	7.50	8.35	-22.326%	550	4,420	-84.192%
2025-04-11	11.81	11.85	10.40	10.75	-15.354%	960	4,149	-87.721%
2025-04-10	11.35	13.93	11.35	12.70	+43.665%	20	4,423	-89.606%
2025-04-09	16.50	17.40	8.60	8.84	-49.486%	230	4,438	-85.068%
2025-04-08	13.10	17.50	12.05	17.50	+12.685%	143	4,473	-92.457%
2025-04-07	20.17	20.90	14.90	15.53	-6.894%	144	4,471	-91.500%
2025-04-04	14.45	19.04	14.43	16.68	+25.414%	2,044	4,488	-92.086%
2025-04-03	9.65	13.40	9.65	13.30	+192.308%	680	4,853	-90.075%
2025-04-02	6.05	6.05	4.53	4.55	-18.750%	55	4,835	-70.989%
2025-04-01	5.75	6.08	5.20	5.60	0.000%	844	4,862	-76.429%
2025-03-31	6.31	6.86	5.57	5.60	+6.667%	140	4,713	-76.429%
2025-03-28	4.55	5.55	4.40	5.25	+43.836%	272	4,669	-74.857%
2025-03-27	4.63	4.65	3.53	3.65	-9.877%	16	4,612	-63.836%
2025-03-26	3.30	4.19	3.30	4.05	+19.118%	140	4,605	-67.407%
2025-03-25	3.00	3.40	3.00	3.40	+11.475%	117	4,604	-61.176%
2025-03-24	3.25	3.25	3.01	3.05	-20.779%	58	4,585	-56.721%
2025-03-21	4.20	4.20	3.75	3.85	+13.905%	958	4,562	-65.714%
2025-03-20	3.27	3.38	3.15	3.38	-8.152%	23	4,665	-60.947%
2025-03-19	3.60	3.75	3.60	3.68	-15.402%	44	4,674	-64.130%
2025-03-18	4.50	4.50	4.30	4.35	+8.750%	24	4,676	-69.655%
2025-03-17	3.95	4.00	3.95	4.00	-13.043%	4	4,665	-67.000%
2025-03-14	4.55	4.65	4.55	4.60	-22.034%	438	4,666	-71.304%
2025-03-13	5.25	6.00	5.25	5.90	+17.530%	44	4,684	-77.627%
2025-03-12	5.26	5.42	4.95	5.02	-23.939%	168	4,684	-73.705%
2025-03-11	6.28	6.90	6.28	6.60	-7.042%	6	4,653	-80.000%
2025-03-10	6.77	7.15	6.35	7.10	+10.078%	196	4,650	-81.408%
2025-03-07	6.25	7.22	6.25	6.45	+13.158%	222	4,624	-79.535%
2025-03-06	5.45	6.01	5.19	5.70	+20.507%	82	4,551	-76.842%
2025-03-05	5.62	5.62	4.65	4.73	-5.400%	8	4,488	-72.093%
2025-03-04	5.95	6.24	5.00	5.00	-10.714%	62	4,488	-73.600%
2025-03-03	3.15	5.60	3.15	5.60	+67.164%	999	4,440	-76.429%
2025-02-28	3.86	3.91	3.15	3.35	+12.040%	130	4,591	-60.597%
2025-02-27	2.30	2.99	2.30	2.99	+41.038%	6	4,544	-55.853%
2025-02-26	2.01	2.16	2.01	2.12	-22.344%	71	4,541	-37.736%
2025-02-25	2.60	2.73	2.60	2.73	+24.658%	202	4,391	-51.648%
2025-02-24	2.21	2.77	2.19	2.19	+9.500%	804	4,391	-39.726%
2025-02-21	2.00	2.00	2.00	2.00	+3.093%	2	3,601	-34.000%
2025-02-20	2.00	2.00	1.94	1.94	+19.753%	6	3,600	-31.959%
2025-02-19	1.72	1.72	1.62	1.62	-6.897%	2	3,594	-18.519%
2025-02-18	2.03	2.03	1.74	1.74	-36.727%	5	3,596	-24.138%
2025-02-14	2.74	2.99	2.74	2.75	-10.423%	60	3,595	-52.000%
2025-02-13	2.90	3.25	2.90	3.07	+16.730%	20	3,595	-57.003%
2025-02-12	2.77	2.77	2.63	2.63	-12.333%	3	3,595	-49.810%
2025-02-11	2.50	3.00	2.50	3.00	-2.280%	202	3,595	-56.000%
2025-02-10	3.07	3.07	3.07	3.07	-14.722%	1	3,508	-57.003%
2025-02-07	3.14	3.60	3.08	3.60	+5.882%	10	3,508	-63.333%
2025-02-06	3.40	3.40	3.40	3.40	-8.602%	7	3,511	-61.176%
2025-02-05	4.00	4.00	3.72	3.72	-19.130%	2	3,511	-64.516%
2025-02-04	4.95	4.95	4.60	4.60	-6.314%	2	3,512	-71.304%
2025-02-03	4.95	4.95	4.91	4.91	+16.905%	2	3,511	-73.116%
2025-01-31	3.68	4.20	3.65	4.20	+5.000%	12	3,510	-68.571%
2025-01-30	3.85	4.00	3.85	4.00	-8.046%	130	3,632	-67.000%
2025-01-29	4.35	4.35	4.35	4.35	-3.333%	75	3,632	-69.655%
2025-01-28	4.62	4.65	4.50	4.50	-8.163%	14	3,584	-70.667%
2025-01-27	3.95	5.40	3.95	4.90	+117.778%	135	3,577	-73.061%
2025-01-24	2.25	2.25	2.25	2.25	-13.462%	800	3,503	-41.333%
2025-01-23	2.50	2.60	2.50	2.60	+13.043%	2	3,103	-49.231%
2025-01-22	1.86	2.30	1.86	2.30	-17.266%	284	3,101	-42.609%
2025-01-21	2.78	2.78	2.78	2.78	-4.138%	1	2,887	-52.518%
2025-01-17	2.90	2.90	2.90	2.90	-3.333%	6	2,888	-54.483%
2025-01-16	3.07	3.07	3.00	3.00	-6.250%	2	2,888	-56.000%
2025-01-15	3.10	3.20	3.10	3.20	-13.514%	224	2,889	-58.750%
2025-01-14	3.70	3.75	3.70	3.70	+1.928%	5	2,811	-64.324%
2025-01-13	3.80	3.80	3.63	3.63	+29.643%	2	2,809	-63.636%
2025-01-10	2.74	2.80	2.55	2.80	+31.455%	210	2,807	-52.857%
2025-01-07	2.10	2.13	2.10	2.13	+23.837%	3	2,759	-38.028%
2025-01-06	1.72	1.72	1.72	1.72	-15.686%	1	2,756	-23.256%
2025-01-03	2.18	2.28	2.04	2.04	-15.353%	12	2,757	-35.294%
2025-01-02	2.44	2.44	2.41	2.41	-9.738%	8	2,759	-45.228%
2024-12-30	3.00	3.10	2.67	2.67	-12.745%	57	2,757	-50.562%
2024-12-20	3.06	3.06	3.06	3.06	+5.882%	1	2,754	-56.863%
2024-12-19	2.86	2.89	2.86	2.89	+26.754%	9	2,754	-54.325%
2024-12-18	2.22	2.28	2.22	2.28	+8.571%	2	2,752	-42.105%
2024-12-12	2.10	2.10	2.10	2.10	-13.580%	30	2,750	-37.143%
2024-12-10	2.01	2.43	2.01	2.43	+33.516%	778	2,744	-45.679%
2024-12-09	1.82	1.82	1.82	1.82	+3.409%	1	2,057	-27.473%
2024-12-06	1.76	1.76	1.76	1.76	+13.548%	4	2,056	-25.000%
2024-12-05	1.51	1.55	1.51	1.55	+1.974%	2	2,054	-14.839%
2024-12-04	1.52	1.52	1.52	1.52	-1.935%	117	2,054	-13.158%
2024-12-02	1.57	1.57	1.55	1.55	-16.216%	25	2,054	-14.839%
2024-11-27	1.85	1.85	1.85	1.85	+33.094%	500	2,044	-28.649%
2024-11-22	1.45	1.45	1.39	1.39	-30.500%	6	2,044	-5.036%
2024-11-13	2.00	2.00	2.00	2.00	+6.383%	1	2,042	-34.000%
2024-11-08	1.88	1.88	1.88	1.88	-3.590%	58	2,042	-29.787%
2024-11-06	1.99	1.99	1.95	1.95	-33.898%	3	2,035	-32.308%
2024-11-01	2.95	2.95	2.95	2.95	-16.901%	2	2,035	-55.254%
2024-10-31	3.44	3.55	3.44	3.55	-2.204%	2	2,036	-62.817%
2024-10-29	3.63	3.63	3.63	3.63	+5.217%	2	2,036	-63.636%
2024-10-28	3.45	3.45	3.45	3.45	+7.813%	2	2,035	-61.739%
2024-10-25	3.20	3.20	3.20	3.20	-17.098%	2	2,035	-58.750%
2024-10-23	3.86	3.86	3.86	3.86	+28.667%	1	2,036	-65.803%
2024-10-21	2.98	3.00	2.98	3.00	-4.762%	55	2,036	-56.000%
2024-10-18	3.15	3.15	3.15	3.15	+10.140%	6	2,036	-58.095%
2024-10-17	2.86	2.86	2.86	2.86	-10.345%	3	2,036	-53.846%
2024-10-11	3.19	3.19	3.19	3.19	-25.814%	6	2,036	-58.621%
2024-10-08	4.30	4.30	4.30	4.30	-2.935%	3	2,036	-69.302%
2024-10-07	4.10	4.43	4.10	4.43	-12.277%	4	2,036	-70.203%
2024-10-03	5.05	5.05	5.05	5.05	+8.602%	130	2,035	-73.861%
2024-10-01	4.65	4.65	4.65	4.65	+33.238%	1	1,946	-71.613%
2024-09-26	3.65	3.67	3.49	3.49	-15.291%	17	1,947	-62.178%
2024-09-25	4.14	4.15	4.12	4.12	-10.435%	20	1,949	-67.961%
2024-09-19	4.62	4.62	4.60	4.60	-2.128%	15	1,964	-71.304%
2024-09-18	4.70	4.70	4.70	4.70	-6.931%	2	1,954	-71.915%
2024-09-17	5.20	5.20	5.05	5.05	-13.675%	21	1,956	-73.861%
2024-09-12	5.85	5.85	5.85	5.85	-20.408%	5	1,956	-77.436%
2024-09-09	7.35	7.35	7.35	7.35	+5.000%	1	1,961	-82.041%
2024-09-04	6.86	7.00	6.80	7.00	+27.273%	23	1,961	-81.143%
2024-09-03	5.50	5.50	5.50	5.50	-3.509%	3	1,940	-76.000%
2024-08-30	6.27	6.27	5.70	5.70	-29.630%	30	1,938	-76.842%
2024-08-28	8.24	8.24	8.04	8.10	+5.195%	12	1,938	-83.704%
2024-08-26	7.30	7.70	7.30	7.70	0.000%	22	1,931	-82.857%
2024-08-23	7.67	7.70	7.60	7.70	-1.282%	18	1,909	-82.857%
2024-08-22	7.80	7.80	7.80	7.80	-3.704%	3	1,903	-83.077%
2024-08-19	8.10	8.10	8.10	8.10	-7.216%	1	1,900	-83.704%
2024-08-16	8.04	8.73	8.00	8.73	+11.923%	32	1,900	-84.880%
2024-08-15	7.98	7.98	7.80	7.80	-21.212%	11	1,910	-83.077%
2024-08-14	9.72	9.90	9.71	9.90	-6.955%	7	1,906	-86.667%
2024-08-13	10.40	10.64	10.40	10.64	-22.899%	23	1,906	-87.594%
2024-08-09	13.80	13.80	13.80	13.80	+0.583%	402	1,917	-90.435%
2024-08-08	13.72	13.72	13.72	13.72	-2.695%	10	1,857	-90.379%
2024-08-07	14.10	14.14	14.00	14.10	+12.800%	28	1,847	-90.638%
2024-08-06	12.65	12.65	12.49	12.50	+7.759%	12	1,831	-89.440%
2024-08-05	15.70	15.70	11.37	11.60	+16.818%	5	1,835	-88.621%
2024-08-02	10.26	10.26	9.79	9.93	+41.857%	199	1,836	-86.707%
2024-08-01	7.00	7.00	7.00	7.00	+1.449%	8	1,793	-81.143%
2024-07-31	6.90	6.90	6.90	6.90	-1.429%	8	1,793	-80.870%
2024-07-29	7.00	7.00	7.00	7.00	+2.941%	2	1,785	-81.143%
2024-07-26	6.60	7.00	6.50	6.80	+2.256%	2,442	1,783	-80.588%
2024-07-25	6.65	6.65	6.65	6.65	+16.667%	1	1,457	-80.150%
2024-07-24	5.90	6.15	5.70	5.70	+24.454%	5	1,456	-76.842%
2024-07-23	4.58	4.58	4.58	4.58	-0.435%	1,000	1,454	-71.179%
2024-07-22	4.50	4.60	4.50	4.60	-14.815%	30	504	-71.304%
2024-07-18	5.40	5.40	5.40	5.40	+38.462%	1	474	-75.556%
2024-07-03	3.90	3.90	3.90	3.90	+2.632%	1	474	-66.154%
2024-07-01	3.80	3.80	3.80	3.80	-9.524%	3	474	-65.263%
2024-06-28	4.20	4.20	4.20	4.20	+19.318%	3	477	-68.571%
2024-06-18	3.52	3.52	3.52	3.52	-19.080%	1	475	-62.500%
2024-06-12	4.34	4.35	4.34	4.35	+6.098%	2	475	-69.655%
2024-06-11	4.10	4.30	4.10	4.10	-12.766%	6	475	-67.805%
2024-06-07	4.70	4.70	4.70	4.70	+2.174%	8	469	-71.915%
2024-06-06	4.62	4.62	4.60	4.60	+9.524%	2	465	-71.304%
2024-06-05	4.50	4.60	4.20	4.20	-7.285%	107	467	-68.571%
2024-06-04	4.70	4.80	4.53	4.53	-12.885%	3	372	-70.861%
2024-06-03	5.40	5.40	5.20	5.20	-7.143%	2	372	-74.615%
2024-05-31	5.22	5.60	5.22	5.60	+119.608%	10	370	-76.429%
2024-05-24	2.55	2.55	2.55	2.55	-9.894%	6	368	-48.235%
2024-05-23	2.56	2.83	2.56	2.83	-4.068%	8	370	-53.357%
2024-05-15	2.95	2.95	2.95	2.95	-24.359%	2	370	-55.254%
2024-05-10	3.90	3.90	3.90	3.90	-7.801%	2	368	-66.154%
2024-05-08	4.23	4.23	4.23	4.23	-4.944%	2	369	-68.794%
2024-05-07	4.35	4.45	4.35	4.45	-16.038%	2	367	-70.337%
2024-05-02	5.30	5.30	5.30	5.30	+10.417%	1	365	-75.094%
2024-04-08	5.00	5.01	4.80	4.80	+2.564%	54	366	-72.500%
2024-04-04	4.10	4.68	4.10	4.68	-0.426%	301	314	-71.795%
2024-04-03	5.10	5.10	4.70	4.70	-16.071%	13	14	-71.915%
2024-03-21	5.60	5.60	5.60	5.60	-26.316%	1	2	-76.429%
2024-03-18	7.60	7.60	7.60	7.60	0.000%	2	2	-82.632%

.dark-mode .YPhj75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPhj75{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P85DELL Jun 20 2025 85.00 Put (DELL250620P00085000)option OPRA

DELL20250620P85
DELL Jun 20 2025 85.00 Put (DELL250620P00085000)
option OPRA