Dark

DELL20250919P100
DELL Sep 19 2025 100.00 Put (DELL250919P00100000)
option OPRA

EOD

May 12, 2025

9.51-29.815%(-4.04)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	10.29	10.30	9.51	9.51	-29.815%	75	8,864	0.000%
2025-05-09	12.85	13.70	12.85	13.55	+3.435%	532	8,903	-29.815%
2025-05-08	13.58	13.60	13.05	13.10	-10.884%	96	8,740	-27.405%
2025-05-07	14.60	14.95	14.55	14.70	+0.341%	748	8,678	-35.306%
2025-05-06	15.00	15.05	14.45	14.65	+5.018%	729	8,020	-35.085%
2025-05-05	14.00	14.20	13.80	13.95	-2.105%	657	7,513	-31.828%
2025-05-02	14.15	14.45	14.10	14.25	-6.496%	180	7,398	-33.263%
2025-05-01	14.40	15.30	14.25	15.24	-5.635%	266	7,350	-37.598%
2025-04-30	16.80	16.80	16.15	16.15	+11.379%	12	7,233	-41.115%
2025-04-29	14.60	14.60	14.25	14.50	0.000%	178	7,236	-34.414%
2025-04-28	13.90	15.00	13.90	14.50	+0.207%	115	7,070	-34.414%
2025-04-25	14.55	14.55	14.15	14.47	-4.488%	444	6,979	-34.278%
2025-04-24	15.69	15.69	15.15	15.15	-12.529%	116	6,871	-37.228%
2025-04-23	17.84	17.93	16.45	17.32	-16.369%	28	6,956	-45.092%
2025-04-22	20.60	20.71	20.60	20.71	-10.035%	5	6,942	-54.080%
2025-04-21	23.02	23.02	23.02	23.02	+12.954%	4	6,947	-58.688%
2025-04-17	20.38	20.38	20.38	20.38	-5.165%	1	6,950	-53.337%
2025-04-16	21.49	21.49	21.49	21.49	+7.719%	1	6,950	-55.747%
2025-04-15	19.95	19.95	19.95	19.95	-2.920%	1	6,949	-52.331%
2025-04-14	19.90	20.55	19.80	20.55	-11.803%	22	6,950	-53.723%
2025-04-11	23.18	23.30	23.18	23.30	+7.771%	18	6,944	-59.185%
2025-04-09	21.62	21.62	21.62	21.62	-38.840%	2	6,947	-56.013%
2025-04-07	34.40	36.40	34.40	35.35	+12.939%	16	6,965	-73.098%
2025-04-04	31.02	31.30	30.53	31.30	+21.412%	8	6,965	-69.617%
2025-04-03	24.42	25.78	23.55	25.78	+79.652%	487	6,964	-63.111%
2025-04-02	15.60	15.60	14.35	14.35	-12.500%	125	7,225	-33.728%
2025-04-01	16.30	16.45	16.30	16.40	-3.981%	3	7,157	-42.012%
2025-03-31	17.50	17.55	17.08	17.08	+6.750%	37	7,154	-44.321%
2025-03-28	15.35	16.40	15.35	16.00	+23.077%	253	7,187	-40.563%
2025-03-27	14.30	14.60	12.80	13.00	-5.109%	289	7,155	-26.846%
2025-03-26	12.40	13.70	12.40	13.70	+10.217%	69	7,070	-30.584%
2025-03-25	11.86	12.43	11.70	12.43	+2.305%	132	7,078	-23.492%
2025-03-24	11.75	12.25	11.65	12.15	-7.955%	228	7,177	-21.728%
2025-03-21	13.20	13.95	13.20	13.20	+5.769%	106	7,360	-27.955%
2025-03-20	12.09	12.50	11.87	12.48	+0.645%	154	7,359	-23.798%
2025-03-19	12.75	13.05	12.40	12.40	-12.057%	24	7,367	-23.306%
2025-03-18	14.70	14.70	14.10	14.10	+7.224%	37	7,376	-32.553%
2025-03-17	13.70	13.70	13.15	13.15	-9.310%	48	7,391	-27.681%
2025-03-14	14.57	14.57	14.50	14.50	-11.854%	110	7,404	-34.414%
2025-03-13	15.75	16.45	15.70	16.45	+8.581%	14	7,413	-42.188%
2025-03-12	15.05	16.15	15.05	15.15	-11.919%	84	7,413	-37.228%
2025-03-11	16.97	17.90	16.97	17.20	-5.234%	99	7,409	-44.709%
2025-03-10	17.65	18.30	17.45	18.15	+4.310%	108	7,401	-47.603%
2025-03-07	17.25	18.90	16.85	17.40	+6.098%	510	7,476	-45.345%
2025-03-06	15.20	16.55	15.20	16.40	+15.088%	295	7,210	-42.012%
2025-03-05	15.33	15.33	14.25	14.25	-1.724%	6	7,210	-33.263%
2025-03-04	16.32	16.65	14.50	14.50	+1.612%	55	7,204	-34.414%
2025-03-03	12.15	14.27	12.15	14.27	+14.803%	157	7,169	-33.357%
2025-02-28	11.75	12.81	11.65	12.43	+23.682%	292	7,064	-23.492%
2025-02-27	7.92	10.05	7.92	10.05	+17.819%	8	6,960	-5.373%
2025-02-26	7.90	8.53	7.85	8.53	-11.146%	454	6,962	+11.489%
2025-02-25	9.45	10.15	9.45	9.60	+11.111%	508	7,048	-0.937%
2025-02-24	8.90	9.50	8.64	8.64	+9.229%	233	7,048	+10.069%
2025-02-21	7.35	7.91	7.10	7.91	+8.356%	32	6,827	+20.228%
2025-02-20	7.80	7.80	7.30	7.30	+1.389%	544	6,832	+30.274%
2025-02-19	7.20	7.20	7.20	7.20	-1.370%	1	6,351	+32.083%
2025-02-18	8.00	8.00	7.30	7.30	-19.780%	219	6,351	+30.274%
2025-02-14	9.25	9.25	9.10	9.10	-11.479%	30	6,166	+4.505%
2025-02-13	10.08	10.28	10.05	10.28	+11.135%	3	6,164	-7.490%
2025-02-12	8.94	9.25	8.94	9.25	-3.344%	7	6,164	+2.811%
2025-02-11	9.57	9.57	9.57	9.57	+3.459%	1	6,158	-0.627%
2025-02-10	10.03	10.03	9.25	9.25	-14.747%	5	6,158	+2.811%
2025-02-06	11.00	11.00	10.85	10.85	-14.902%	18	6,155	-12.350%
2025-02-04	12.86	12.86	12.75	12.75	-4.993%	6	6,138	-25.412%
2025-02-03	13.77	13.95	13.42	13.42	+20.901%	8	6,133	-29.136%
2025-01-31	11.30	11.30	11.10	11.10	-5.692%	6	6,132	-14.324%
2025-01-30	11.60	11.77	11.60	11.77	-5.462%	2	6,132	-19.201%
2025-01-29	12.42	12.45	12.33	12.45	-2.353%	8	6,132	-23.614%
2025-01-28	12.90	13.28	12.75	12.75	-1.772%	405	6,086	-25.412%
2025-01-27	11.25	13.80	11.25	12.98	+48.343%	306	5,726	-26.733%
2025-01-23	9.10	9.10	8.75	8.75	+3.306%	13	5,642	+8.686%
2025-01-22	8.20	8.47	7.05	8.47	-9.412%	290	5,634	+12.279%
2025-01-21	9.00	9.35	9.00	9.35	-4.592%	122	5,491	+1.711%
2025-01-17	9.50	9.80	9.50	9.80	0.000%	8	5,367	-2.959%
2025-01-16	9.80	9.80	9.80	9.80	-12.734%	2	5,367	-2.959%
2025-01-14	10.50	11.35	10.50	11.23	+7.361%	243	5,365	-15.316%
2025-01-13	11.25	11.25	10.46	10.46	+16.481%	59	5,214	-9.082%
2025-01-10	8.98	8.98	8.98	8.98	+22.177%	1,000	5,191	+5.902%
2025-01-07	7.35	7.35	7.35	7.35	-1.342%	1	4,691	+29.388%
2025-01-03	7.66	7.66	7.45	7.45	-13.873%	34	4,691	+27.651%
2025-01-02	8.30	8.65	8.30	8.65	-4.420%	5	4,685	+9.942%
2024-12-31	8.80	9.05	8.75	9.05	+16.774%	13	4,684	+5.083%
2024-12-26	7.90	7.90	7.75	7.75	-1.899%	3	4,684	+22.710%
2024-12-24	7.90	7.90	7.90	7.90	-1.863%	2	4,683	+20.380%
2024-12-23	8.50	8.50	8.05	8.05	-17.266%	106	4,683	+18.137%
2024-12-19	9.90	9.90	9.73	9.73	+7.514%	3	4,650	-2.261%
2024-12-18	7.91	9.05	7.91	9.05	+17.532%	4	4,649	+5.083%
2024-12-16	7.70	7.70	7.70	7.70	+2.667%	2	4,648	+23.506%
2024-12-12	7.50	7.50	7.50	7.50	-4.459%	1	4,646	+26.800%
2024-12-11	7.75	7.85	7.75	7.85	-1.875%	1,101	4,602	+21.146%
2024-12-10	7.46	8.00	7.46	8.00	+22.137%	11	3,545	+18.875%
2024-12-09	6.55	6.55	6.55	6.55	-3.107%	10	3,541	+45.191%
2024-12-06	6.76	6.76	6.76	6.76	+7.987%	40	3,531	+40.680%
2024-11-29	6.26	6.26	6.26	6.26	-8.746%	2	3,511	+51.917%
2024-11-27	7.37	7.55	6.70	6.86	+42.324%	149	3,362	+38.630%
2024-11-25	4.84	4.84	4.82	4.82	-1.633%	9	3,362	+97.303%
2024-11-22	5.25	5.25	4.90	4.90	-30.000%	66	3,371	+94.082%
2024-11-20	6.55	7.00	6.55	7.00	+6.870%	3	3,395	+35.857%
2024-11-19	6.85	6.85	6.55	6.55	-9.028%	2	3,395	+45.191%
2024-11-15	7.20	7.20	7.20	7.20	+7.623%	2	3,395	+32.083%
2024-11-14	6.69	6.69	6.69	6.69	+7.040%	2	3,395	+42.152%
2024-11-12	6.00	6.25	6.00	6.25	-0.794%	62	3,393	+52.160%
2024-11-11	6.00	6.30	6.00	6.30	-3.077%	64	3,391	+50.952%
2024-11-08	6.20	6.50	6.20	6.50	+4.000%	82	3,395	+46.308%
2024-11-07	6.40	6.45	6.25	6.25	-21.777%	66	3,356	+52.160%
2024-11-04	7.98	7.99	7.98	7.99	-4.881%	10	3,364	+19.024%
2024-11-01	8.32	8.40	8.32	8.40	-10.160%	104	3,374	+13.214%
2024-10-31	9.35	9.35	9.35	9.35	+15.432%	1	3,338	+1.711%
2024-10-30	7.85	8.10	7.85	8.10	-11.957%	15	3,337	+17.407%
2024-10-29	9.25	9.25	9.20	9.20	-4.167%	153	3,352	+3.370%
2024-10-28	9.44	9.60	9.44	9.60	-1.538%	22	3,199	-0.937%
2024-10-22	9.70	9.75	9.70	9.75	+13.504%	35	3,207	-2.462%
2024-10-21	8.60	8.65	8.58	8.59	+7.375%	32	3,181	+10.710%
2024-10-17	8.00	8.00	7.99	8.00	-10.615%	12	3,191	+18.875%
2024-10-16	8.95	8.95	8.95	8.95	+2.992%	1	3,196	+6.257%
2024-10-15	8.69	8.69	8.69	8.69	+3.207%	10	3,195	+9.436%
2024-10-14	8.30	8.42	8.30	8.42	-18.252%	10	3,185	+12.945%
2024-10-08	10.30	10.30	10.30	10.30	-1.905%	18	3,175	-7.670%
2024-10-07	10.35	10.50	10.35	10.50	-5.576%	55	3,193	-9.429%
2024-10-04	11.15	11.15	11.12	11.12	-6.946%	60	3,141	-14.478%
2024-10-03	11.50	12.00	11.50	11.95	-2.924%	20	3,171	-20.418%
2024-10-01	11.91	12.31	11.91	12.31	+21.281%	30	3,161	-22.746%
2024-09-30	10.15	10.15	10.15	10.15	+1.500%	10	3,131	-6.305%
2024-09-27	10.00	10.00	10.00	10.00	+0.301%	2	3,121	-4.900%
2024-09-26	9.97	9.97	9.97	9.97	-6.648%	1	3,120	-4.614%
2024-09-25	10.68	10.68	10.68	10.68	-3.523%	10	3,120	-10.955%
2024-09-19	11.26	11.26	11.07	11.07	-9.262%	8	3,110	-14.092%
2024-09-17	12.20	12.20	12.20	12.20	-17.845%	1	3,110	-22.049%
2024-09-11	15.95	15.95	14.85	14.85	-3.257%	24	3,109	-35.960%
2024-09-10	15.55	15.55	15.35	15.35	-9.440%	16	3,087	-38.046%
2024-09-06	16.95	16.95	16.95	16.95	+13.378%	10	3,071	-43.894%
2024-09-05	15.25	15.25	14.95	14.95	+9.524%	4	3,066	-36.388%
2024-09-03	13.75	13.75	13.45	13.65	+4.198%	16	3,064	-30.330%
2024-08-30	13.80	13.80	13.10	13.10	-10.884%	6	3,054	-27.405%
2024-08-29	14.90	14.90	14.70	14.70	-10.092%	7	3,054	-35.306%
2024-08-28	16.35	16.35	16.35	16.35	+5.280%	1	3,047	-41.835%
2024-08-26	15.73	15.73	15.53	15.53	-0.449%	2	3,046	-38.764%
2024-08-23	15.54	15.60	15.54	15.60	-1.266%	38	3,047	-39.038%
2024-08-21	16.20	16.20	15.70	15.80	+0.894%	77	3,028	-39.810%
2024-08-19	16.26	16.40	15.66	15.66	-3.333%	2,504	3,029	-39.272%
2024-08-15	18.70	18.70	16.20	16.20	-12.432%	13	525	-41.296%
2024-08-14	19.88	19.88	18.50	18.50	-7.500%	74	515	-48.595%
2024-08-13	19.80	20.00	19.80	20.00	-5.527%	11	512	-52.450%
2024-08-12	21.80	21.80	21.17	21.17	0.000%	501	501	-55.078%

.dark-mode .Wp00LQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wp00LQ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919P100DELL Sep 19 2025 100.00 Put (DELL250919P00100000)option OPRA

DELL20250919P100
DELL Sep 19 2025 100.00 Put (DELL250919P00100000)
option OPRA