Dark

DELL20250919P120
DELL Sep 19 2025 120.00 Put (DELL250919P00120000)
option OPRA

EOD

May 12, 2025

22.58-21.869%(-6.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	22.58	22.58	22.58	22.58	-21.869%	5	646	0.000%
2025-05-07	28.90	28.90	28.90	28.90	+1.475%	1	648	-21.869%
2025-05-06	29.68	29.68	28.48	28.48	+0.636%	147	649	-20.716%
2025-04-29	28.30	28.30	28.30	28.30	-1.222%	24	668	-20.212%
2025-04-24	29.11	29.11	28.61	28.65	-22.547%	102	692	-21.187%
2025-04-22	36.99	36.99	36.99	36.99	-3.672%	16	768	-38.956%
2025-04-17	38.40	38.40	38.40	38.40	-1.336%	1	752	-41.198%
2025-04-16	38.78	38.93	38.78	38.92	+6.718%	4	752	-41.984%
2025-04-15	36.47	36.47	36.47	36.47	-20.958%	2	750	-38.086%
2025-04-07	46.14	46.14	46.14	46.14	-5.548%	20	748	-51.062%
2025-04-04	49.64	49.64	48.85	48.85	+12.170%	6	768	-53.777%
2025-04-03	40.38	43.55	40.38	43.55	+36.094%	103	771	-48.152%
2025-03-31	32.00	32.00	32.00	32.00	+3.526%	3	788	-29.438%
2025-03-28	30.91	30.91	30.91	30.91	+24.386%	2	788	-26.949%
2025-03-24	24.85	24.85	24.85	24.85	-0.080%	2	787	-9.135%
2025-03-20	24.87	24.87	24.87	24.87	-16.234%	2	789	-9.208%
2025-03-13	29.69	29.69	29.69	29.69	-8.786%	1	789	-23.947%
2025-03-11	32.45	32.55	32.45	32.55	+0.370%	8	789	-30.630%
2025-03-10	32.43	32.43	32.43	32.43	+1.217%	1	781	-30.373%
2025-03-07	32.04	32.04	32.04	32.04	+8.243%	2	781	-29.526%
2025-03-04	29.95	29.95	28.76	29.60	+11.069%	71	781	-23.716%
2025-03-03	25.61	26.65	25.61	26.65	+11.834%	12	712	-15.272%
2025-02-28	23.83	23.83	23.83	23.83	+32.758%	100	700	-5.245%
2025-02-26	17.55	18.00	17.05	17.95	-12.010%	49	650	+25.794%
2025-02-25	20.05	20.50	20.05	20.40	+4.348%	14	612	+10.686%
2025-02-24	19.45	19.55	19.45	19.55	+23.734%	4	612	+15.499%
2025-02-21	16.10	16.15	15.80	15.80	-1.250%	440	616	+42.911%
2025-02-20	17.00	17.00	16.00	16.00	+1.587%	21	397	+41.125%
2025-02-19	16.25	16.25	15.35	15.75	-0.631%	5	379	+43.365%
2025-02-18	16.57	16.76	15.85	15.85	-15.960%	3	378	+42.461%
2025-02-14	18.86	18.86	18.86	18.86	-17.281%	4	377	+19.724%
2025-01-31	22.80	22.80	22.80	22.80	0.000%	2	377	-0.965%
2025-01-30	22.80	22.80	22.80	22.80	-9.236%	9	376	-0.965%
2025-01-28	25.12	25.12	25.12	25.12	+3.035%	4	376	-10.111%
2025-01-27	24.38	24.38	24.38	24.38	+29.681%	1	372	-7.383%
2025-01-24	18.80	18.80	18.80	18.80	+3.014%	74	371	+20.106%
2025-01-23	18.25	18.25	18.25	18.25	+5.858%	3	334	+23.726%
2025-01-22	17.24	17.24	17.24	17.24	-15.697%	10	331	+30.974%
2025-01-17	20.45	20.45	20.45	20.45	+2.971%	4	341	+10.416%
2025-01-16	19.86	19.86	19.86	19.86	-4.058%	8	341	+13.696%
2025-01-15	20.70	20.70	20.70	20.70	-6.841%	1	333	+9.082%
2025-01-14	22.22	22.22	22.22	22.22	+2.208%	1	334	+1.620%
2025-01-13	21.74	21.74	21.74	21.74	+27.135%	1	334	+3.864%
2025-01-08	16.40	17.10	16.40	17.10	+22.581%	7	336	+32.047%
2025-01-07	13.95	13.95	13.95	13.95	-3.259%	2	336	+61.864%
2025-01-06	14.45	14.50	14.35	14.42	-8.734%	7	336	+56.588%
2025-01-03	16.40	16.40	15.80	15.80	-15.191%	28	333	+42.911%
2024-12-31	18.63	18.63	18.63	18.63	+1.526%	3	333	+21.202%
2024-12-30	17.90	18.50	17.90	18.35	+9.161%	135	333	+23.052%
2024-12-23	16.81	16.81	16.81	16.81	-7.127%	10	250	+34.325%
2024-12-20	19.20	19.20	18.10	18.10	+3.134%	23	240	+24.751%
2024-12-18	17.55	17.55	17.55	17.55	+9.482%	1	220	+28.661%
2024-12-16	16.00	16.03	16.00	16.03	-4.299%	20	215	+40.861%
2024-12-12	16.75	16.75	16.75	16.75	+0.782%	3	215	+34.806%
2024-12-10	15.35	16.62	15.35	16.62	+8.627%	24	212	+35.860%
2024-12-09	15.30	15.30	15.30	15.30	+3.588%	1	222	+47.582%
2024-12-06	14.77	14.77	14.77	14.77	+7.810%	2	222	+52.877%
2024-12-04	13.75	13.75	13.65	13.70	-7.432%	5	222	+64.818%
2024-12-03	14.65	14.80	14.60	14.80	+5.941%	39	217	+52.568%
2024-11-29	14.80	14.80	13.97	13.97	-7.483%	4	196	+61.632%
2024-11-27	15.87	15.97	15.02	15.10	+34.222%	27	176	+49.536%
2024-11-26	11.25	11.25	11.25	11.25	-4.092%	20	176	+100.711%
2024-11-22	11.73	11.73	11.73	11.73	-8.716%	2	156	+92.498%
2024-11-21	12.85	12.85	12.85	12.85	-12.287%	1	154	+75.720%
2024-11-20	13.80	14.65	13.80	14.65	+6.545%	2	154	+54.130%
2024-11-19	14.40	14.40	13.75	13.75	-7.095%	2	153	+64.218%
2024-11-15	14.80	14.80	14.80	14.80	+4.965%	2	152	+52.568%
2024-11-14	14.10	14.10	14.10	14.10	+5.224%	1	152	+60.142%
2024-11-11	13.40	13.40	13.40	13.40	-2.545%	1	152	+68.507%
2024-11-08	13.58	13.75	13.58	13.75	-23.356%	14	151	+64.218%
2024-10-31	18.50	18.50	17.94	17.94	+11.776%	3	144	+25.864%
2024-10-30	15.60	16.05	15.60	16.05	-14.628%	25	141	+40.685%
2024-10-22	19.20	19.20	18.80	18.80	+12.575%	60	163	+20.106%
2024-10-18	17.00	17.00	16.70	16.70	-7.989%	4	103	+35.210%
2024-10-10	18.15	18.15	18.15	18.15	-2.681%	1	103	+24.408%
2024-10-09	19.33	19.33	18.65	18.65	-8.534%	6	104	+21.072%
2024-10-07	20.39	20.39	20.39	20.39	+3.241%	4	107	+10.741%
2024-10-04	19.75	19.75	19.75	19.75	+4.002%	14	107	+14.329%
2024-09-27	18.99	18.99	18.99	18.99	+6.926%	6	110	+18.905%
2024-09-26	17.76	17.76	17.76	17.76	-14.574%	1	107	+27.140%
2024-09-23	20.79	20.79	20.79	20.79	-2.623%	1	106	+8.610%
2024-09-18	21.25	21.40	21.15	21.35	-2.511%	33	105	+5.761%
2024-09-17	22.05	22.05	21.90	21.90	-17.514%	20	72	+3.105%
2024-09-10	26.95	26.95	26.55	26.55	-8.606%	11	52	-14.953%
2024-09-06	29.05	29.05	29.05	29.05	+13.255%	6	41	-22.272%
2024-09-04	25.55	25.65	25.55	25.65	+1.383%	8	38	-11.969%
2024-08-29	25.50	25.50	25.30	25.30	-6.985%	6	30	-10.751%
2024-08-22	27.20	27.20	27.20	27.20	-0.183%	10	24	-16.985%
2024-08-20	27.25	27.25	27.25	27.25	-15.346%	5	14	-17.138%
2024-08-13	32.19	32.19	32.19	32.19	-5.463%	7	9	-29.854%
2024-08-12	34.05	34.05	34.05	34.05	-8.835%	1	2	-33.686%
2024-08-08	37.35	37.35	37.35	37.35	0.000%	1	1	-39.545%

.dark-mode .phRR78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phRR78{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919P120DELL Sep 19 2025 120.00 Put (DELL250919P00120000)option OPRA

DELL20250919P120
DELL Sep 19 2025 120.00 Put (DELL250919P00120000)
option OPRA