Dark

DELL20250620P95
DELL Jun 20 2025 95.00 Put (DELL250620P00095000)
option OPRA

EOD

May 12, 2025

3.45-47.328%(-3.10)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.27	4.27	3.44	3.45	-47.328%	147	6,925	0.000%
2025-05-09	5.95	6.55	5.82	6.55	+0.769%	1,466	6,888	-47.328%
2025-05-08	6.65	6.75	6.16	6.50	-13.333%	163	6,664	-46.923%
2025-05-07	8.10	8.10	7.47	7.50	-3.226%	289	6,600	-54.000%
2025-05-06	8.05	8.15	7.60	7.75	+5.442%	209	6,485	-55.484%
2025-05-05	7.27	7.50	7.10	7.35	-1.869%	198	6,404	-53.061%
2025-05-02	7.50	7.75	7.20	7.49	-7.531%	192	6,281	-53.939%
2025-05-01	8.20	8.56	7.46	8.10	-11.475%	58	6,254	-57.407%
2025-04-30	11.20	11.20	9.15	9.15	+17.308%	106	6,242	-62.295%
2025-04-29	8.15	8.15	7.65	7.80	-1.266%	35	6,267	-55.769%
2025-04-28	7.95	8.48	7.90	7.90	+2.597%	45	6,270	-56.329%
2025-04-25	8.05	8.05	7.53	7.70	-7.229%	456	6,270	-55.195%
2025-04-24	9.35	9.35	8.25	8.30	-26.222%	54	6,196	-58.434%
2025-04-23	10.52	11.25	9.80	11.25	-19.065%	75	6,202	-69.333%
2025-04-22	13.89	14.32	13.51	13.90	-14.881%	12	6,241	-75.180%
2025-04-21	14.77	16.90	14.77	16.33	+16.643%	5	6,244	-78.873%
2025-04-17	14.15	14.15	13.66	14.00	+7.280%	6	6,238	-75.357%
2025-04-15	13.75	13.75	13.05	13.05	-6.519%	5	6,238	-73.563%
2025-04-14	13.30	13.96	13.00	13.96	-15.802%	13	6,237	-75.287%
2025-04-11	18.97	18.97	16.58	16.58	-13.870%	6	6,232	-79.192%
2025-04-10	18.00	19.71	18.00	19.25	-18.845%	4	6,234	-82.078%
2025-04-09	25.25	25.25	23.72	23.72	-6.059%	4	6,236	-85.455%
2025-04-08	19.00	25.25	18.82	25.25	+3.484%	12	6,234	-86.337%
2025-04-07	29.30	29.30	22.05	24.40	-4.389%	52	6,238	-85.861%
2025-04-04	24.75	26.33	24.15	25.52	+24.792%	86	6,244	-86.481%
2025-04-03	13.85	20.49	13.85	20.45	+136.416%	157	6,250	-83.130%
2025-04-02	9.20	9.20	8.45	8.65	-17.541%	47	6,324	-60.116%
2025-04-01	11.08	11.08	9.76	10.49	-1.502%	237	6,336	-67.112%
2025-03-31	11.39	12.15	10.65	10.65	+4.412%	16	6,392	-67.606%
2025-03-28	9.14	10.31	9.14	10.20	+40.110%	126	6,397	-66.176%
2025-03-27	8.55	8.65	7.10	7.28	-5.455%	661	6,391	-52.610%
2025-03-26	6.75	7.75	6.65	7.70	+12.409%	66	5,744	-55.195%
2025-03-25	6.35	6.85	6.35	6.85	+9.600%	272	5,711	-49.635%
2025-03-24	6.55	6.60	6.00	6.25	-18.407%	199	5,476	-44.800%
2025-03-21	7.60	8.10	7.55	7.66	+13.988%	232	5,467	-54.961%
2025-03-20	6.57	6.72	6.35	6.72	-5.352%	33	5,492	-48.661%
2025-03-19	7.70	7.70	6.75	7.10	-16.471%	93	5,513	-51.408%
2025-03-18	8.76	8.80	8.45	8.50	+12.583%	47	5,546	-59.412%
2025-03-17	8.05	8.05	7.40	7.55	-13.714%	45	5,510	-54.305%
2025-03-14	8.85	8.90	8.50	8.75	-16.268%	1,038	5,506	-60.571%
2025-03-13	9.63	11.05	9.60	10.45	+9.424%	1,199	5,049	-66.986%
2025-03-12	9.26	9.86	9.00	9.55	-15.859%	137	5,049	-63.874%
2025-03-11	11.74	11.90	11.02	11.35	-5.417%	146	5,050	-69.604%
2025-03-10	12.38	12.38	11.26	12.00	+0.587%	233	5,112	-71.250%
2025-03-07	11.05	12.85	10.92	11.93	+17.306%	46	5,104	-71.081%
2025-03-06	10.23	10.33	9.45	10.17	+17.031%	258	5,055	-66.077%
2025-03-05	9.85	10.20	8.69	8.69	-10.597%	28	5,055	-60.299%
2025-03-04	10.30	10.95	9.30	9.72	-3.762%	68	5,047	-64.506%
2025-03-03	6.65	10.10	6.65	10.10	+53.030%	240	5,058	-65.842%
2025-02-28	7.35	7.35	6.43	6.60	+15.385%	370	5,061	-47.727%
2025-02-27	4.80	5.72	4.65	5.72	+39.853%	37	4,956	-39.685%
2025-02-26	3.90	4.20	3.85	4.09	-22.095%	57	4,930	-15.648%
2025-02-25	4.85	5.45	4.85	5.25	+12.903%	835	4,931	-34.286%
2025-02-24	4.43	5.20	4.43	4.65	+19.231%	8	5,021	-25.806%
2025-02-21	3.60	3.90	3.45	3.90	+17.117%	106	5,028	-11.538%
2025-02-19	3.40	3.40	3.33	3.33	-4.857%	8	5,027	+3.604%
2025-02-18	3.80	4.03	3.50	3.50	-30.000%	20	5,026	-1.429%
2025-02-14	5.45	5.60	4.75	5.00	-16.667%	72	5,014	-31.000%
2025-02-13	5.10	6.00	5.10	6.00	+17.647%	18	5,013	-42.500%
2025-02-12	5.05	5.10	4.82	5.10	-9.894%	31	5,013	-32.353%
2025-02-10	5.64	5.66	5.64	5.66	-10.866%	2	5,023	-39.046%
2025-02-07	5.90	6.35	5.90	6.35	0.000%	18	5,021	-45.669%
2025-02-06	6.36	6.36	6.35	6.35	-9.929%	7	5,012	-45.669%
2025-02-05	7.48	7.48	7.05	7.05	-12.963%	5	5,012	-51.064%
2025-02-04	8.25	8.25	8.08	8.10	-6.358%	7	5,007	-57.407%
2025-02-03	8.95	9.45	8.63	8.65	+17.209%	50	5,008	-60.116%
2025-01-31	6.81	7.38	6.81	7.38	-0.135%	28	5,028	-53.252%
2025-01-30	7.30	7.40	7.30	7.39	-9.325%	77	5,032	-53.315%
2025-01-28	8.42	8.42	8.07	8.15	-5.562%	15	5,032	-57.669%
2025-01-27	6.65	8.63	5.75	8.63	+80.922%	171	5,022	-60.023%
2025-01-24	4.30	4.80	4.15	4.77	+3.696%	226	5,155	-27.673%
2025-01-23	4.80	5.10	4.60	4.60	+12.195%	10	5,166	-25.000%
2025-01-22	3.95	4.23	3.75	4.10	-21.154%	14	5,159	-15.854%
2025-01-21	6.00	6.00	5.20	5.20	-6.475%	58	5,158	-33.654%
2025-01-17	5.56	5.56	5.56	5.56	-0.714%	2	5,172	-37.950%
2025-01-16	5.65	5.65	5.60	5.60	-11.111%	57	5,172	-38.393%
2025-01-15	6.22	6.30	6.22	6.30	-6.667%	5	5,122	-45.238%
2025-01-14	6.20	6.80	6.20	6.75	+5.469%	5	5,120	-48.889%
2025-01-13	7.00	7.00	6.40	6.40	+80.791%	714	5,120	-46.094%
2025-01-07	3.54	3.54	3.54	3.54	-27.010%	5	5,434	-2.542%
2025-01-02	4.85	4.85	4.85	4.85	-5.825%	1	5,439	-28.866%
2024-12-31	5.15	5.15	5.15	5.15	+0.390%	1	5,439	-33.010%
2024-12-30	5.00	5.13	5.00	5.13	+10.323%	27	5,439	-32.749%
2024-12-27	4.58	4.65	4.58	4.65	+6.897%	108	5,412	-25.806%
2024-12-24	4.35	4.35	4.35	4.35	-3.333%	20	5,349	-20.690%
2024-12-23	4.72	4.72	4.50	4.50	-11.765%	36	5,349	-23.333%
2024-12-20	5.10	5.10	5.10	5.10	-15.702%	20	5,355	-32.353%
2024-12-19	5.55	6.05	5.55	6.05	+21.000%	77	5,375	-42.975%
2024-12-18	5.00	5.00	5.00	5.00	+25.945%	4	5,368	-31.000%
2024-12-16	3.97	3.97	3.97	3.97	-4.337%	10	5,365	-13.098%
2024-12-13	4.15	4.15	4.15	4.15	-8.791%	4	5,365	-16.867%
2024-12-10	4.55	4.55	4.55	4.55	+33.824%	30	5,363	-24.176%
2024-12-09	3.40	3.40	3.40	3.40	-2.857%	1	5,333	+1.471%
2024-12-06	3.26	3.50	3.26	3.50	+19.863%	54	5,332	-1.429%
2024-12-04	2.95	2.95	2.92	2.92	-5.195%	2	5,305	+18.151%
2024-12-03	3.27	3.27	3.08	3.08	-8.876%	6	5,306	+12.013%
2024-12-02	3.55	3.55	3.38	3.38	+7.302%	2	5,307	+2.071%
2024-11-29	3.20	3.20	3.15	3.15	-11.268%	18	5,307	+9.524%
2024-11-27	3.65	3.97	3.55	3.55	+39.764%	210	5,220	-2.817%
2024-11-26	2.43	2.54	2.40	2.54	+4.959%	8	5,220	+35.827%
2024-11-25	2.40	2.47	2.40	2.42	-3.586%	16	5,228	+42.562%
2024-11-22	2.76	2.76	2.51	2.51	-27.874%	6	5,240	+37.450%
2024-11-21	3.48	3.48	3.48	3.48	-10.769%	1	5,240	-0.862%
2024-11-20	3.49	3.90	3.49	3.90	-0.763%	8	5,240	-11.538%
2024-11-15	3.93	3.93	3.93	3.93	+12.286%	2	5,238	-12.214%
2024-11-11	3.50	3.50	3.50	3.50	-0.568%	10	5,239	-1.429%
2024-11-08	3.45	3.52	3.45	3.52	+4.142%	12	5,229	-1.989%
2024-11-07	3.38	3.38	3.38	3.38	-3.429%	2	5,235	+2.071%
2024-11-06	3.75	3.75	3.50	3.50	-18.605%	2	5,237	-1.429%
2024-11-05	4.55	4.55	4.30	4.30	-8.511%	2	5,239	-19.767%
2024-11-04	4.60	4.70	4.55	4.70	-5.051%	6	5,239	-26.596%
2024-11-01	5.20	5.20	4.95	4.95	+3.125%	414	5,234	-30.303%
2024-10-30	5.00	5.00	4.52	4.80	-20.661%	7	5,234	-28.125%
2024-10-23	6.05	6.05	6.05	6.05	+17.248%	1	5,237	-42.975%
2024-10-21	5.16	5.16	5.16	5.16	-0.769%	1	5,237	-33.140%
2024-10-18	4.90	5.20	4.90	5.20	+10.638%	4	5,238	-33.654%
2024-10-17	4.66	4.70	4.66	4.70	-11.654%	2	5,239	-26.596%
2024-10-15	5.32	5.32	5.32	5.32	-4.144%	1	5,240	-35.150%
2024-10-11	5.90	5.90	5.55	5.55	-7.500%	42	5,241	-37.838%
2024-10-10	6.00	6.00	5.90	6.00	-9.091%	3	5,220	-42.500%
2024-10-08	6.60	6.60	6.60	6.60	-7.042%	1	5,221	-47.727%
2024-10-04	7.10	7.10	7.10	7.10	-8.387%	6	5,220	-51.408%
2024-10-02	7.97	7.97	7.75	7.75	+4.730%	6	5,217	-55.484%
2024-09-30	7.02	7.40	7.02	7.40	+7.246%	2	5,222	-53.378%
2024-09-27	6.47	6.90	6.47	6.90	+13.115%	120	5,222	-50.000%
2024-09-26	6.10	6.10	6.10	6.10	-9.091%	1	5,173	-43.443%
2024-09-25	6.70	6.71	6.70	6.71	-5.226%	6	5,172	-48.584%
2024-09-24	7.40	7.40	7.08	7.08	0.000%	44	5,168	-51.271%
2024-09-19	7.08	7.08	7.08	7.08	-15.108%	2	5,205	-51.271%
2024-09-16	8.38	8.38	8.32	8.34	-23.836%	1,000	5,207	-58.633%
2024-09-10	10.95	10.95	10.95	10.95	-1.529%	1	4,207	-68.493%
2024-09-05	11.20	11.20	11.12	11.12	+4.906%	6	4,206	-68.975%
2024-09-04	10.60	10.60	10.60	10.60	+23.256%	1	4,202	-67.453%
2024-08-30	9.65	9.65	8.60	8.60	-21.818%	22	4,210	-59.884%
2024-08-29	10.77	11.00	10.00	11.00	-8.333%	1,015	4,210	-68.636%
2024-08-28	12.00	12.00	12.00	12.00	+9.091%	2	3,615	-71.250%
2024-08-27	11.40	11.40	11.00	11.00	-2.655%	3	3,613	-68.636%
2024-08-22	11.80	11.80	11.30	11.30	-5.201%	9	3,610	-69.469%
2024-08-15	12.35	12.35	11.72	11.92	-15.461%	9	3,601	-71.057%
2024-08-14	14.69	14.69	14.10	14.10	-7.541%	64	3,599	-75.532%
2024-08-13	15.24	15.30	15.24	15.25	-9.763%	6	3,539	-77.377%
2024-08-12	17.42	17.42	16.20	16.90	-13.333%	154	3,540	-79.586%
2024-08-08	19.35	19.60	19.35	19.50	-6.564%	8	3,479	-82.308%
2024-08-07	19.60	20.87	19.47	20.87	+19.874%	55	3,477	-83.469%
2024-08-06	17.70	17.70	17.41	17.41	+0.057%	2	3,474	-80.184%
2024-08-05	18.60	19.38	17.36	17.40	+16.779%	11	3,471	-80.172%
2024-08-02	15.00	15.00	14.90	14.90	+24.167%	484	3,478	-76.846%
2024-08-01	10.80	12.00	10.80	12.00	+14.286%	4	3,240	-71.250%
2024-07-31	10.15	10.50	10.15	10.50	-17.453%	4	3,236	-67.143%
2024-07-30	10.50	12.72	10.50	12.72	+22.190%	37	3,232	-72.877%
2024-07-29	10.30	10.41	10.20	10.41	+5.152%	21	3,245	-66.859%
2024-07-25	10.36	10.56	9.90	9.90	+1.020%	369	3,224	-65.152%
2024-07-24	9.50	9.80	8.90	9.80	+40.000%	414	2,855	-64.796%
2024-07-23	7.30	7.30	7.00	7.00	-14.634%	6	2,690	-50.714%
2024-07-18	8.40	8.40	8.20	8.20	0.000%	261	2,696	-57.927%
2024-07-17	8.25	8.25	8.20	8.20	+49.091%	460	2,435	-57.927%
2024-07-09	5.50	5.50	5.50	5.50	-12.698%	1	2,075	-37.273%
2024-07-05	6.30	6.30	6.30	6.30	+3.279%	2	2,074	-45.238%
2024-06-27	6.10	6.10	6.10	6.10	-6.154%	8	2,073	-43.443%
2024-06-24	6.75	6.75	6.42	6.50	+4.839%	29	2,066	-46.923%
2024-06-20	6.20	6.20	6.20	6.20	+14.815%	1	2,037	-44.355%
2024-06-18	5.80	5.80	5.40	5.40	-7.692%	4	2,040	-36.111%
2024-06-17	5.85	5.85	5.85	5.85	-13.971%	13	2,040	-41.026%
2024-06-14	6.80	6.80	6.80	6.80	+11.475%	14	2,053	-49.265%
2024-06-13	6.20	6.23	6.10	6.10	-4.688%	27	2,046	-43.443%
2024-06-12	6.69	6.80	6.40	6.40	-7.246%	4	2,046	-46.094%
2024-06-11	7.00	7.00	6.50	6.90	+4.545%	84	2,050	-50.000%
2024-06-10	7.10	7.10	6.60	6.60	-17.500%	14	1,966	-47.727%
2024-06-07	7.20	8.00	7.20	8.00	+12.676%	12	1,952	-56.875%
2024-06-06	7.15	7.15	6.80	7.10	+9.231%	1,225	1,946	-51.408%
2024-06-05	6.90	7.15	6.50	6.50	-12.162%	11	732	-46.923%
2024-06-04	7.40	7.40	7.40	7.40	-8.189%	5	721	-53.378%
2024-06-03	8.37	8.49	8.06	8.06	+7.467%	3	716	-57.196%
2024-05-31	7.57	8.44	7.50	7.50	+78.571%	10	717	-54.000%
2024-05-29	4.20	4.20	4.20	4.20	+10.526%	1	711	-17.857%
2024-05-28	4.25	4.25	3.80	3.80	-19.149%	14	711	-9.211%
2024-05-21	5.00	5.00	4.70	4.70	+2.174%	4	697	-26.596%
2024-05-20	4.54	4.80	4.54	4.60	-26.984%	69	693	-25.000%
2024-05-14	6.30	6.30	6.30	6.30	-32.620%	5	626	-45.238%
2024-04-22	9.35	9.35	9.35	9.35	-1.579%	1	631	-63.102%
2024-04-12	8.50	9.50	8.50	9.50	+18.750%	94	632	-63.684%
2024-04-11	8.00	8.00	8.00	8.00	+8.108%	58	589	-56.875%
2024-04-05	7.40	7.40	7.40	7.40	+9.630%	6	533	-53.378%
2024-04-04	6.75	6.75	6.75	6.75	-21.053%	1	530	-48.889%
2024-04-02	8.55	8.55	8.55	8.55	-8.065%	2	529	-59.649%
2024-03-25	9.30	9.30	9.30	9.30	+6.897%	1	527	-62.903%
2024-03-21	8.70	8.80	8.55	8.70	-13.861%	953	526	-60.345%
2024-03-19	10.10	10.10	10.10	10.10	0.000%	48	48	-65.842%

.dark-mode .KpjRrX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpjRrX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620P95DELL Jun 20 2025 95.00 Put (DELL250620P00095000)option OPRA

DELL20250620P95
DELL Jun 20 2025 95.00 Put (DELL250620P00095000)
option OPRA