Dark

DELL20250919P105
DELL Sep 19 2025 105.00 Put (DELL250919P00105000)
option OPRA

EOD

May 12, 2025

12.07-26.177%(-4.28)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	12.25	12.70	12.07	12.07	-26.177%	41	1,778	0.000%
2025-05-09	16.60	16.60	16.30	16.35	+2.830%	18	1,773	-26.177%
2025-05-08	16.33	16.33	15.90	15.90	-11.421%	3	1,778	-24.088%
2025-05-06	17.95	17.95	17.95	17.95	+2.865%	1	1,778	-32.758%
2025-05-05	17.15	17.45	17.15	17.45	+0.867%	30	1,778	-30.831%
2025-05-02	16.86	17.30	16.86	17.30	-4.945%	4	1,808	-30.231%
2025-05-01	18.20	18.20	18.20	18.20	-6.667%	10	1,807	-33.681%
2025-04-30	19.80	19.85	19.50	19.50	+14.370%	9	1,807	-38.103%
2025-04-25	17.70	17.70	17.05	17.05	-4.213%	100	1,803	-29.208%
2025-04-24	17.80	17.80	17.80	17.80	-13.171%	5	1,853	-32.191%
2025-04-23	20.98	20.98	20.50	20.50	-15.464%	6	1,853	-41.122%
2025-04-22	24.65	24.65	24.25	24.25	-10.517%	21	1,854	-50.227%
2025-04-21	27.05	27.15	26.85	27.10	+2.341%	7	1,854	-55.461%
2025-04-16	26.50	26.50	26.48	26.48	+13.892%	20	1,861	-54.418%
2025-04-15	23.25	23.25	23.25	23.25	-2.720%	10	1,861	-48.086%
2025-04-14	23.45	23.90	23.45	23.90	-24.199%	5	1,861	-49.498%
2025-04-10	31.53	31.53	31.53	31.53	-3.460%	1	1,863	-61.719%
2025-04-07	36.08	36.18	32.66	32.66	-7.479%	18	1,863	-63.043%
2025-04-04	34.66	35.57	34.00	35.30	+26.796%	852	1,863	-65.807%
2025-04-03	25.65	27.84	25.65	27.84	+55.097%	405	1,934	-56.645%
2025-04-02	17.95	17.95	17.95	17.95	-11.576%	4	2,054	-32.758%
2025-03-31	20.90	20.90	20.30	20.30	+18.161%	4	2,058	-40.542%
2025-03-28	17.20	17.20	17.18	17.18	+8.050%	4	2,061	-29.744%
2025-03-27	17.10	17.10	15.90	15.90	-4.790%	5	2,061	-24.088%
2025-03-26	15.10	16.70	15.06	16.70	+11.333%	43	2,058	-27.725%
2025-03-25	14.80	15.00	14.69	15.00	+1.695%	139	2,046	-19.533%
2025-03-24	14.45	15.00	14.45	14.75	-8.385%	65	1,960	-18.169%
2025-03-21	16.35	16.80	15.95	16.10	+5.574%	200	1,951	-25.031%
2025-03-20	15.15	15.25	15.10	15.25	0.000%	64	1,913	-20.852%
2025-03-19	15.65	15.65	15.25	15.25	-9.226%	1,313	1,858	-20.852%
2025-03-18	17.50	17.55	16.80	16.80	+5.329%	53	1,352	-28.155%
2025-03-17	16.45	16.45	15.95	15.95	-7.159%	2	1,378	-24.326%
2025-03-14	17.90	18.10	17.05	17.18	-12.347%	248	1,376	-29.744%
2025-03-13	18.70	19.60	18.60	19.60	+10.423%	39	1,438	-38.418%
2025-03-12	18.00	18.80	17.75	17.75	-12.518%	97	1,438	-32.000%
2025-03-11	20.05	21.15	20.05	20.29	-5.098%	133	1,439	-40.513%
2025-03-10	20.92	21.57	20.85	21.38	+4.497%	36	1,400	-43.545%
2025-03-07	20.46	20.46	20.46	20.46	+4.548%	2	1,413	-41.007%
2025-03-06	18.05	19.57	18.05	19.57	+3.820%	9	1,414	-38.324%
2025-03-04	19.20	19.41	18.85	18.85	+22.006%	13	1,414	-35.968%
2025-03-03	15.45	15.45	15.45	15.45	+3.552%	28	1,406	-21.877%
2025-02-28	15.05	15.10	14.50	14.92	+17.020%	58	1,378	-19.102%
2025-02-27	11.13	12.75	11.13	12.75	+30.102%	7	1,358	-5.333%
2025-02-26	9.80	9.80	9.80	9.80	-19.672%	1	1,357	+23.163%
2025-02-25	11.45	12.20	11.45	12.20	+31.892%	36	1,358	-1.066%
2025-02-21	9.20	9.25	8.85	9.25	-3.141%	26	1,358	+30.486%
2025-02-20	9.55	9.55	9.55	9.55	+7.910%	1	1,357	+26.387%
2025-02-19	9.16	9.20	8.85	8.85	-2.747%	23	1,356	+36.384%
2025-02-18	9.57	9.57	8.95	9.10	-20.035%	294	1,355	+32.637%
2025-02-14	10.90	11.45	10.75	11.38	-8.226%	94	1,114	+6.063%
2025-02-13	12.27	12.77	12.27	12.40	+8.392%	43	1,114	-2.661%
2025-02-12	11.00	11.44	11.00	11.44	-2.139%	4	1,081	+5.507%
2025-02-11	11.70	11.70	11.69	11.69	+0.776%	2	1,082	+3.251%
2025-02-10	11.60	11.60	11.60	11.60	-13.239%	58	1,081	+4.052%
2025-02-06	13.37	13.37	13.37	13.37	-3.813%	1	1,113	-9.723%
2025-02-05	14.00	14.00	13.90	13.90	-8.311%	400	1,112	-13.165%
2025-02-04	15.45	15.45	15.16	15.16	-6.420%	34	817	-20.383%
2025-02-03	16.53	16.79	16.20	16.20	+20.446%	7	784	-25.494%
2025-01-31	13.45	13.45	13.45	13.45	-4.270%	2	789	-10.260%
2025-01-30	14.50	14.50	14.05	14.05	-6.707%	6	783	-14.093%
2025-01-29	15.15	15.45	15.06	15.06	-2.524%	11	783	-19.854%
2025-01-28	15.50	15.60	15.35	15.45	-6.079%	237	777	-21.877%
2025-01-27	13.50	16.45	13.50	16.45	+61.275%	29	561	-26.626%
2025-01-24	10.30	10.30	10.10	10.20	-7.692%	40	548	+18.333%
2025-01-23	10.85	11.05	10.85	11.05	+6.250%	12	555	+9.231%
2025-01-22	9.30	10.40	9.26	10.40	-11.715%	131	555	+16.058%
2025-01-21	11.78	11.78	11.78	11.78	-0.591%	30	518	+2.462%
2025-01-17	11.78	11.85	11.73	11.85	+0.851%	24	518	+1.857%
2025-01-16	12.25	12.45	11.75	11.75	-3.689%	70	518	+2.723%
2025-01-15	12.20	12.20	12.20	12.20	-9.630%	5	507	-1.066%
2025-01-14	12.58	13.75	12.58	13.50	+4.247%	63	507	-10.593%
2025-01-13	13.53	14.54	12.89	12.95	+15.625%	137	447	-6.795%
2025-01-10	10.90	11.20	10.75	11.20	+28.736%	116	364	+7.768%
2025-01-07	8.25	8.70	8.25	8.70	-6.452%	11	311	+38.736%
2025-01-03	9.45	9.45	9.30	9.30	-12.264%	8	300	+29.785%
2025-01-02	10.60	10.60	10.60	10.60	-2.663%	1	298	+13.868%
2024-12-31	10.70	11.10	10.70	10.89	+5.831%	5	294	+10.836%
2024-12-27	10.29	10.29	10.29	10.29	+8.316%	2	294	+17.298%
2024-12-26	9.50	9.50	9.50	9.50	-2.564%	1	293	+27.053%
2024-12-24	9.65	9.85	9.65	9.75	-6.699%	80	234	+23.795%
2024-12-23	10.45	10.45	10.45	10.45	-8.734%	1	234	+15.502%
2024-12-20	11.88	12.00	11.45	11.45	-4.583%	9	233	+5.415%
2024-12-19	11.20	12.00	11.20	12.00	+13.744%	12	224	+0.583%
2024-12-18	10.15	10.55	10.15	10.55	+13.685%	2	222	+14.408%
2024-12-16	9.28	9.28	9.28	9.28	-6.734%	1	219	+30.065%
2024-12-11	9.95	9.95	9.95	9.95	+19.880%	2	219	+21.307%
2024-12-03	8.35	8.35	8.25	8.30	+6.547%	21	219	+45.422%
2024-12-02	8.44	8.44	7.76	7.79	-1.142%	6	210	+54.942%
2024-11-29	7.90	7.90	7.88	7.88	-7.512%	4	213	+53.173%
2024-11-27	8.85	8.99	8.52	8.52	+36.320%	12	199	+41.667%
2024-11-25	6.70	6.70	6.25	6.25	-7.681%	10	199	+93.120%
2024-11-22	6.77	6.77	6.77	6.77	-7.891%	6	199	+78.287%
2024-11-21	7.35	7.35	7.35	7.35	-14.535%	2	201	+64.218%
2024-11-20	8.10	8.60	8.10	8.60	+6.832%	2	201	+40.349%
2024-11-19	8.45	8.45	8.05	8.05	-9.040%	2	201	+49.938%
2024-11-15	8.85	8.85	8.85	8.85	+7.927%	2	200	+36.384%
2024-11-14	8.30	8.30	8.20	8.20	+2.757%	6	199	+47.195%
2024-11-12	7.45	7.98	7.45	7.98	+5.000%	7	194	+51.253%
2024-11-11	7.60	7.60	7.60	7.60	-5.000%	1	189	+58.816%
2024-11-08	8.00	8.00	8.00	8.00	+1.266%	6	188	+50.875%
2024-11-07	7.86	7.90	7.86	7.90	-17.708%	2	185	+52.785%
2024-11-04	9.35	9.80	9.35	9.60	-17.597%	3	186	+25.729%
2024-10-31	11.65	11.65	11.65	11.65	+25.946%	2	186	+3.605%
2024-10-30	9.45	9.45	9.25	9.25	-17.040%	2	186	+30.486%
2024-10-29	11.15	11.15	11.15	11.15	-3.463%	10	186	+8.251%
2024-10-28	11.55	11.55	11.55	11.55	+7.143%	3	188	+4.502%
2024-10-25	10.78	10.78	10.78	10.78	-8.255%	2	185	+11.967%
2024-10-24	11.75	11.75	11.75	11.75	-2.651%	1	186	+2.723%
2024-10-23	11.55	12.07	11.55	12.07	+8.251%	2	185	0.000%
2024-10-22	11.15	11.15	11.15	11.15	+14.948%	10	184	+8.251%
2024-10-17	9.65	9.70	9.35	9.70	-7.177%	25	181	+24.433%
2024-10-15	10.30	10.45	10.30	10.45	+2.451%	40	161	+15.502%
2024-10-14	10.20	10.20	10.20	10.20	-10.053%	1	162	+18.333%
2024-10-10	11.35	11.35	11.34	11.34	-9.641%	73	162	+6.437%
2024-10-04	12.44	12.55	12.44	12.55	-11.620%	4	95	-3.825%
2024-10-03	14.20	14.20	14.20	14.20	+7.576%	8	96	-15.000%
2024-09-30	12.93	13.20	12.93	13.20	+3.611%	16	88	-8.561%
2024-09-27	12.74	12.74	12.74	12.74	+16.881%	2	99	-5.259%
2024-09-26	11.40	11.40	10.90	10.90	-17.424%	56	99	+10.734%
2024-09-19	13.26	13.82	13.20	13.20	-13.272%	5	140	-8.561%
2024-09-13	15.00	15.22	15.00	15.22	-2.185%	4	145	-20.696%
2024-09-12	16.00	16.03	15.56	15.56	-14.505%	3	143	-22.429%
2024-09-10	18.20	18.20	18.20	18.20	0.000%	2	140	-33.681%
2024-09-09	18.20	18.20	18.20	18.20	-7.614%	5	138	-33.681%
2024-09-06	18.50	19.75	18.50	19.70	+12.251%	24	133	-38.731%
2024-09-05	17.98	17.98	17.55	17.55	+3.235%	23	127	-31.225%
2024-09-04	17.00	17.00	17.00	17.00	+14.094%	2	105	-29.000%
2024-09-03	16.20	16.20	14.90	14.90	+0.880%	26	103	-18.993%
2024-08-30	14.94	14.94	14.77	14.77	-13.626%	132	12	-18.280%
2024-08-29	17.10	17.10	17.10	17.10	-7.065%	1	12	-29.415%
2024-08-22	18.40	18.40	18.40	18.40	+2.222%	9	11	-34.402%
2024-08-21	18.00	18.00	18.00	18.00	-19.283%	1	2	-32.944%
2024-08-13	22.30	22.30	22.30	22.30	0.000%	1	1	-45.874%

.dark-mode .R7Z6Wq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7Z6Wq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919P105DELL Sep 19 2025 105.00 Put (DELL250919P00105000)option OPRA

DELL20250919P105
DELL Sep 19 2025 105.00 Put (DELL250919P00105000)
option OPRA