Dark

DELL20250620P90
DELL Jun 20 2025 90.00 Put (DELL250620P00090000)
option OPRA

EOD

May 12, 2025

2.15-52.222%(-2.35)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.65	2.66	2.11	2.15	-52.222%	267	14,053	0.000%
2025-05-09	4.00	4.50	4.00	4.50	+6.888%	6,466	17,005	-52.222%
2025-05-08	4.55	4.65	4.10	4.21	-11.368%	170	13,980	-48.931%
2025-05-07	5.81	5.81	4.75	4.75	-12.844%	275	14,093	-54.737%
2025-05-06	5.70	5.70	5.40	5.45	+3.810%	92	13,851	-60.550%
2025-05-05	5.00	5.25	4.99	5.25	-0.756%	144	13,812	-59.048%
2025-05-02	5.20	5.42	4.95	5.29	-10.339%	136	13,782	-59.357%
2025-05-01	5.95	6.00	5.30	5.90	-10.606%	81	13,766	-63.559%
2025-04-30	8.60	8.63	6.60	6.60	+18.919%	465	13,749	-67.424%
2025-04-29	5.80	5.80	5.35	5.55	-1.770%	49	13,656	-61.261%
2025-04-28	5.36	6.08	5.31	5.65	+2.727%	1,633	13,666	-61.947%
2025-04-25	5.65	5.83	5.35	5.50	-9.390%	158	12,190	-60.909%
2025-04-24	7.00	7.00	6.06	6.07	-25.338%	97	12,173	-64.580%
2025-04-23	8.25	8.25	7.05	8.13	-21.827%	91	15,159	-73.555%
2025-04-22	10.85	11.05	10.40	10.40	-17.787%	16	12,146	-79.327%
2025-04-21	11.41	13.40	11.41	12.65	+16.913%	236	12,155	-83.004%
2025-04-17	11.60	12.00	10.65	10.82	-13.092%	27	12,353	-80.129%
2025-04-16	11.66	12.45	11.55	12.45	+15.814%	12	12,353	-82.731%
2025-04-15	10.60	11.10	10.15	10.75	-1.376%	71	12,355	-80.000%
2025-04-14	10.67	11.80	10.35	10.90	-18.413%	144	12,366	-80.275%
2025-04-11	15.19	15.33	13.36	13.36	-20.000%	16	12,263	-83.907%
2025-04-10	15.00	17.50	14.20	16.70	+47.007%	87	12,260	-87.126%
2025-04-09	20.50	21.40	11.20	11.36	-45.542%	81	12,261	-81.074%
2025-04-08	16.98	20.86	16.32	20.86	+8.759%	48	12,215	-89.693%
2025-04-07	24.19	25.33	18.45	19.18	-6.938%	68	12,177	-88.790%
2025-04-04	19.70	22.90	19.25	20.61	+24.007%	1,504	12,150	-89.568%
2025-04-03	10.69	16.72	10.69	16.62	+163.810%	235	12,324	-87.064%
2025-04-02	9.00	9.00	6.30	6.30	-18.710%	49	12,326	-65.873%
2025-04-01	8.22	8.35	7.52	7.75	-2.393%	567	12,322	-72.258%
2025-03-31	9.02	9.02	7.94	7.94	+4.063%	216	11,763	-72.922%
2025-03-28	6.80	7.71	6.80	7.63	+44.234%	174	11,746	-71.822%
2025-03-27	6.10	6.27	5.29	5.29	-10.034%	30	11,737	-59.357%
2025-03-26	5.07	5.89	5.07	5.88	+30.667%	139	11,720	-63.435%
2025-03-25	4.36	4.50	4.36	4.50	-1.099%	3,005	11,602	-52.222%
2025-03-24	4.70	4.70	4.26	4.55	-18.750%	72	11,597	-52.747%
2025-03-21	5.72	5.85	5.44	5.60	+12.000%	272	11,544	-61.607%
2025-03-20	5.30	5.30	4.45	5.00	-4.762%	164	11,542	-57.000%
2025-03-19	5.32	5.40	4.85	5.25	-15.323%	215	11,540	-59.048%
2025-03-18	6.55	6.65	6.20	6.20	+9.735%	50	11,578	-65.323%
2025-03-17	5.54	5.65	5.54	5.65	-13.077%	23	11,581	-61.947%
2025-03-14	6.80	6.91	6.45	6.50	-20.245%	222	11,581	-66.923%
2025-03-13	7.15	8.55	7.15	8.15	+18.116%	12	11,663	-73.620%
2025-03-12	7.05	7.70	6.75	6.90	-19.298%	124	11,663	-68.841%
2025-03-11	9.24	9.24	8.30	8.55	-13.636%	285	11,572	-74.854%
2025-03-10	9.00	9.90	8.55	9.90	+15.116%	109	11,645	-78.283%
2025-03-07	8.70	10.10	8.40	8.60	+5.006%	532	11,605	-75.000%
2025-03-06	7.20	8.19	7.15	8.19	+26.584%	237	11,623	-73.748%
2025-03-05	7.50	7.50	6.31	6.47	-6.906%	72	11,609	-66.770%
2025-03-04	8.21	8.47	6.71	6.95	-5.699%	625	11,616	-69.065%
2025-03-03	4.90	7.37	4.90	7.37	+40.381%	3,262	11,061	-70.828%
2025-02-28	5.44	5.50	4.50	5.25	+20.690%	284	8,426	-59.048%
2025-02-27	3.33	4.35	3.30	4.35	+44.040%	182	8,366	-50.575%
2025-02-26	2.91	3.02	2.91	3.02	-20.526%	3	8,360	-28.808%
2025-02-25	4.10	4.10	3.80	3.80	+22.977%	50	8,362	-43.421%
2025-02-24	3.50	3.50	3.09	3.09	+16.604%	4	8,384	-30.421%
2025-02-21	2.40	2.65	2.40	2.65	+3.922%	602	8,382	-18.868%
2025-02-20	2.55	2.55	2.55	2.55	+6.250%	1	8,683	-15.686%
2025-02-19	2.44	2.53	2.40	2.40	-6.977%	12	8,683	-10.417%
2025-02-18	3.30	3.30	2.55	2.58	-31.016%	392	8,684	-16.667%
2025-02-14	4.15	4.15	3.74	3.74	-11.584%	114	8,917	-42.513%
2025-02-13	4.45	4.50	4.20	4.23	+11.316%	83	8,859	-49.173%
2025-02-12	3.87	3.87	3.60	3.80	-6.173%	6	8,859	-43.421%
2025-02-11	4.05	4.05	4.05	4.05	+6.579%	1	8,863	-46.914%
2025-02-10	4.30	4.30	3.80	3.80	-19.149%	92	8,863	-43.421%
2025-02-07	4.38	4.70	4.26	4.70	-1.053%	124	8,955	-54.255%
2025-02-06	4.95	4.95	4.65	4.75	-6.496%	77	9,016	-54.737%
2025-02-05	5.60	5.60	5.05	5.08	-16.721%	35	9,018	-57.677%
2025-02-04	6.10	6.10	6.10	6.10	-10.294%	1	9,008	-64.754%
2025-02-03	6.75	7.33	6.58	6.80	+19.508%	63	9,009	-68.382%
2025-01-31	5.01	5.69	5.01	5.69	+4.404%	8	8,965	-62.214%
2025-01-30	5.45	5.45	5.40	5.45	-14.173%	8	8,959	-60.550%
2025-01-28	6.20	6.35	6.15	6.35	+2.419%	15	8,959	-66.142%
2025-01-27	5.10	6.90	5.10	6.20	+85.629%	369	8,945	-65.323%
2025-01-24	3.05	3.34	3.05	3.34	-1.765%	36	8,711	-35.629%
2025-01-23	3.47	3.47	3.40	3.40	+4.615%	202	8,616	-36.765%
2025-01-22	2.70	3.25	2.69	3.25	-14.474%	101	8,494	-33.846%
2025-01-21	3.80	3.85	3.80	3.80	-10.588%	4	8,594	-43.421%
2025-01-17	4.15	4.25	4.09	4.25	+0.473%	224	8,484	-49.412%
2025-01-16	4.30	4.30	4.23	4.23	-4.299%	11	8,484	-49.173%
2025-01-15	4.50	4.72	4.42	4.42	-15.810%	56	8,473	-51.357%
2025-01-14	4.59	5.25	4.58	5.25	+7.582%	113	8,417	-59.048%
2025-01-13	5.50	5.50	4.83	4.88	+32.609%	299	8,307	-55.943%
2025-01-10	3.90	3.90	3.68	3.68	+18.328%	6	8,008	-41.576%
2025-01-08	3.10	3.29	3.10	3.11	+11.071%	29	8,000	-30.868%
2025-01-07	2.80	2.80	2.80	2.80	+11.554%	20	8,000	-23.214%
2025-01-06	2.51	2.51	2.51	2.51	-21.563%	10	8,000	-14.343%
2025-01-03	3.20	3.20	3.20	3.20	-11.111%	2	8,010	-32.813%
2025-01-02	3.90	3.90	3.60	3.60	-3.743%	3	8,011	-40.278%
2024-12-31	3.60	3.85	3.60	3.74	+22.623%	5	8,008	-42.513%
2024-12-30	3.95	3.95	3.05	3.05	-6.154%	151	8,008	-29.508%
2024-12-24	3.25	3.25	3.25	3.25	-1.515%	3	7,855	-33.846%
2024-12-23	3.55	3.55	3.30	3.30	-10.811%	271	7,855	-34.848%
2024-12-20	3.91	3.91	3.70	3.70	-19.565%	11	7,599	-41.892%
2024-12-19	4.07	4.60	4.07	4.60	+41.538%	3	7,590	-53.261%
2024-12-18	3.05	3.25	3.05	3.25	+3.175%	4	7,591	-33.846%
2024-12-17	2.98	3.15	2.98	3.15	+4.651%	12	7,589	-31.746%
2024-12-12	3.00	3.01	3.00	3.01	-13.006%	11	7,595	-28.571%
2024-12-11	3.50	3.50	3.40	3.46	+3.904%	61	7,584	-37.861%
2024-12-10	3.33	3.33	3.33	3.33	+39.331%	5	7,604	-35.435%
2024-12-09	2.44	2.44	2.39	2.39	0.000%	18	7,599	-10.042%
2024-12-06	2.34	2.39	2.34	2.39	+11.163%	122	7,584	-10.042%
2024-12-04	2.15	2.15	2.15	2.15	-6.522%	2	7,583	0.000%
2024-12-03	2.35	2.35	2.30	2.30	-1.288%	3	7,585	-6.522%
2024-12-02	2.33	2.33	2.33	2.33	-2.917%	1	7,583	-7.725%
2024-11-29	2.40	2.40	2.40	2.40	-14.286%	2	7,583	-10.417%
2024-11-27	2.77	3.15	2.53	2.80	+65.680%	24	7,568	-23.214%
2024-11-26	1.83	1.83	1.69	1.69	-3.429%	206	7,568	+27.219%
2024-11-25	1.82	1.82	1.75	1.75	-8.854%	5	7,492	+22.857%
2024-11-22	2.04	2.04	1.92	1.92	-23.200%	12	7,497	+11.979%
2024-11-21	2.50	2.50	2.50	2.50	-13.793%	1	7,497	-14.000%
2024-11-20	2.85	2.95	2.85	2.90	+7.407%	3	7,497	-25.862%
2024-11-19	2.70	2.70	2.70	2.70	+4.651%	4	7,494	-20.370%
2024-11-18	2.58	2.60	2.58	2.58	-16.505%	5	7,494	-16.667%
2024-11-15	3.09	3.09	3.09	3.09	+14.444%	2	7,491	-30.421%
2024-11-13	2.70	2.70	2.70	2.70	+5.469%	2	7,490	-20.370%
2024-11-11	2.56	2.56	2.56	2.56	-1.538%	1	7,490	-16.016%
2024-11-07	2.55	2.60	2.55	2.60	-23.529%	9	7,490	-17.308%
2024-11-05	3.40	3.40	3.40	3.40	-5.556%	1	7,495	-36.765%
2024-11-04	3.59	3.60	3.59	3.60	-7.692%	2	7,494	-40.278%
2024-11-01	3.85	3.95	3.85	3.90	+6.849%	208	7,493	-44.872%
2024-10-30	3.48	3.70	3.48	3.65	-20.652%	2,523	7,491	-41.096%
2024-10-28	4.40	4.60	4.40	4.60	-0.862%	6	4,990	-53.261%
2024-10-22	4.95	4.95	4.64	4.64	+14.568%	236	4,994	-53.664%
2024-10-21	4.00	4.05	4.00	4.05	+11.570%	7	4,803	-46.914%
2024-10-17	3.63	3.63	3.63	3.63	-9.250%	10	4,808	-40.771%
2024-10-14	4.00	4.00	4.00	4.00	-5.882%	10	4,818	-46.250%
2024-10-11	4.25	4.25	4.25	4.25	-33.490%	2	4,828	-49.412%
2024-10-03	6.39	6.39	6.39	6.39	-0.930%	2	4,827	-66.354%
2024-10-01	6.15	6.45	6.15	6.45	+12.174%	30	4,825	-66.667%
2024-09-30	5.75	5.75	5.75	5.75	+8.491%	10	4,845	-62.609%
2024-09-27	5.30	5.30	5.30	5.30	+10.187%	30	4,855	-59.434%
2024-09-26	4.72	4.81	4.72	4.81	-17.069%	10	4,840	-55.301%
2024-09-24	5.79	5.80	5.79	5.80	+3.943%	30	4,838	-62.931%
2024-09-19	5.58	5.58	5.58	5.58	-12.949%	2	4,809	-61.470%
2024-09-18	6.41	6.41	6.41	6.41	-12.192%	1	4,807	-66.459%
2024-09-12	7.30	7.30	7.30	7.30	-21.081%	10	4,807	-70.548%
2024-09-11	9.25	9.25	9.25	9.25	+0.543%	400	4,807	-76.757%
2024-09-09	9.30	9.37	9.10	9.20	-14.419%	136	5,207	-76.630%
2024-09-06	9.95	10.75	9.95	10.75	+19.577%	8	5,073	-80.000%
2024-09-04	8.99	8.99	8.99	8.99	+30.290%	1	5,075	-76.085%
2024-08-30	7.60	7.60	6.90	6.90	-23.333%	12	5,122	-68.841%
2024-08-29	8.78	9.00	8.52	9.00	-2.174%	510	5,122	-76.111%
2024-08-28	9.20	9.20	9.20	9.20	-1.075%	5	4,766	-76.630%
2024-08-26	9.25	9.30	9.20	9.30	+1.087%	31	4,761	-76.882%
2024-08-23	9.20	9.20	9.20	9.20	-4.167%	4	4,730	-76.630%
2024-08-22	9.70	9.70	9.60	9.60	-2.041%	22	4,732	-77.604%
2024-08-20	9.80	9.80	9.80	9.80	+3.814%	1	4,713	-78.061%
2024-08-19	9.40	9.44	9.40	9.44	-4.357%	3	4,714	-77.225%
2024-08-16	9.86	9.87	9.86	9.87	+1.127%	10	4,713	-78.217%
2024-08-15	10.47	10.47	9.70	9.76	-18.326%	2,463	4,718	-77.971%
2024-08-14	12.00	12.00	11.94	11.95	-7.004%	3	3,463	-82.008%
2024-08-13	12.85	12.85	12.85	12.85	-6.749%	1	3,462	-83.268%
2024-08-12	13.78	13.78	13.78	13.78	-10.636%	1	3,461	-84.398%
2024-08-09	16.50	16.55	15.42	15.42	-7.052%	16	3,462	-86.057%
2024-08-08	17.42	17.42	16.05	16.59	-6.006%	7	3,457	-87.040%
2024-08-07	16.87	17.65	16.24	17.65	+19.176%	15	3,450	-87.819%
2024-08-06	14.89	15.05	14.50	14.81	+8.102%	14	3,437	-85.483%
2024-08-05	14.00	14.00	13.60	13.70	+12.295%	760	3,424	-84.307%
2024-08-02	13.00	13.00	12.20	12.20	+30.481%	434	2,684	-82.377%
2024-08-01	9.05	9.35	9.05	9.35	+10.000%	7	2,545	-77.005%
2024-07-31	8.10	8.50	8.10	8.50	-12.371%	15	2,550	-74.706%
2024-07-30	9.20	10.00	9.09	9.70	+14.118%	1,282	2,539	-77.835%
2024-07-29	8.50	8.50	8.50	8.50	-2.299%	7	1,494	-74.706%
2024-07-26	8.20	8.70	8.20	8.70	+3.571%	357	1,487	-75.287%
2024-07-25	8.40	8.40	8.26	8.40	+13.514%	27	1,480	-74.405%
2024-07-24	7.70	7.70	7.12	7.40	+29.825%	412	1,466	-70.946%
2024-07-23	5.70	5.70	5.70	5.70	-9.524%	1	1,135	-62.281%
2024-07-19	6.30	6.30	6.30	6.30	-7.353%	2	1,135	-65.873%
2024-07-18	6.65	6.80	6.65	6.80	+3.030%	7	1,135	-68.382%
2024-07-17	6.60	6.60	6.60	6.60	+40.127%	1	1,130	-67.424%
2024-07-12	4.85	4.85	4.71	4.71	+6.561%	4	1,130	-54.352%
2024-07-09	4.40	4.42	4.40	4.42	-7.917%	2	1,128	-51.357%
2024-07-02	4.80	4.80	4.80	4.80	-7.692%	15	1,126	-55.208%
2024-07-01	5.20	5.20	5.20	5.20	+7.660%	4	1,122	-58.654%
2024-06-27	4.83	4.83	4.83	4.83	-0.412%	1	1,122	-55.487%
2024-06-26	4.85	4.85	4.85	4.85	-3.000%	1	1,122	-55.670%
2024-06-25	5.00	5.00	5.00	5.00	+25.000%	20	1,122	-57.000%
2024-06-20	4.00	4.00	4.00	4.00	-13.607%	4	1,122	-46.250%
2024-06-17	4.63	4.63	4.63	4.63	-12.642%	50	1,122	-53.564%
2024-06-13	4.90	5.30	4.80	5.30	-0.563%	35	1,078	-59.434%
2024-06-12	5.33	5.33	5.33	5.33	-1.296%	1	1,057	-59.662%
2024-06-11	5.40	5.40	5.40	5.40	+1.887%	350	1,056	-60.185%
2024-06-10	5.80	5.80	5.30	5.30	-10.321%	40	706	-59.434%
2024-06-07	5.80	5.91	5.80	5.91	+3.684%	54	707	-63.621%
2024-06-06	5.80	6.00	5.70	5.70	+1.786%	270	680	-62.281%
2024-06-05	5.80	5.80	5.60	5.60	-1.754%	50	437	-61.607%
2024-06-04	5.90	5.90	5.70	5.70	-12.308%	2	412	-62.281%
2024-06-03	6.43	6.50	6.43	6.50	+10.169%	7	411	-66.923%
2024-05-31	6.05	7.06	5.50	5.90	+59.459%	138	404	-63.559%
2024-05-30	3.90	3.90	3.65	3.70	+19.355%	31	371	-41.892%
2024-05-29	3.10	3.10	3.10	3.10	0.000%	1	371	-30.645%
2024-05-24	3.14	3.14	3.10	3.10	-8.824%	6	371	-30.645%
2024-05-23	3.40	3.40	3.40	3.40	-20.930%	1	370	-36.765%
2024-05-15	4.10	4.30	4.10	4.30	-14.000%	2	370	-50.000%
2024-05-14	5.20	5.20	5.00	5.00	-1.961%	4	369	-57.000%
2024-05-10	5.00	5.10	5.00	5.10	-3.774%	6	368	-57.843%
2024-05-08	5.50	5.50	5.30	5.30	-10.169%	212	367	-59.434%
2024-05-03	5.90	5.90	5.90	5.90	-6.349%	2	282	-63.559%
2024-04-29	6.30	6.30	6.30	6.30	+3.279%	67	281	-65.873%
2024-04-26	6.30	6.30	6.10	6.10	-12.857%	22	253	-64.754%
2024-04-25	7.00	7.00	7.00	7.00	-9.561%	50	252	-69.286%
2024-04-12	7.74	7.74	7.74	7.74	+24.437%	2	210	-72.222%
2024-04-10	6.22	6.22	6.22	6.22	+5.424%	1	210	-65.434%
2024-04-03	5.90	5.90	5.90	5.90	-28.916%	1	209	-63.559%
2024-03-19	8.35	8.51	8.01	8.30	0.000%	372	208	-74.096%

.dark-mode .VscM3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VscM3v{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P90DELL Jun 20 2025 90.00 Put (DELL250620P00090000)option OPRA

DELL20250620P90
DELL Jun 20 2025 90.00 Put (DELL250620P00090000)
option OPRA