Dark

DELL20250919P90
DELL Sep 19 2025 90.00 Put (DELL250919P00090000)
option OPRA

EOD

May 12, 2025

5.67-34.070%(-2.93)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	6.30	6.30	5.67	5.67	-34.070%	35	4,320	0.000%
2025-05-09	8.60	8.60	8.50	8.60	+3.490%	38	4,320	-34.070%
2025-05-08	8.72	8.72	8.30	8.31	-7.667%	17	4,302	-31.769%
2025-05-07	9.59	9.65	9.00	9.00	-7.216%	82	4,296	-37.000%
2025-05-06	9.70	9.70	9.70	9.70	+8.989%	6	4,195	-41.546%
2025-05-05	9.00	9.17	8.90	8.90	-2.198%	877	4,190	-36.292%
2025-05-02	9.04	9.30	9.00	9.10	-8.081%	232	3,406	-37.692%
2025-05-01	9.06	9.93	9.06	9.90	-7.907%	154	3,364	-42.727%
2025-04-30	11.55	11.55	10.75	10.75	+15.591%	34	3,301	-47.256%
2025-04-29	9.35	9.35	9.30	9.30	-2.618%	2	3,282	-39.032%
2025-04-28	9.35	9.85	9.15	9.55	+1.596%	45	3,281	-40.628%
2025-04-25	9.59	9.59	9.20	9.40	-6.468%	12	3,273	-39.681%
2025-04-24	11.30	11.30	10.00	10.05	-15.190%	26	3,271	-43.582%
2025-04-23	11.03	11.85	11.00	11.85	-17.133%	499	3,270	-52.152%
2025-04-22	14.60	14.75	13.90	14.30	-10.848%	235	3,599	-60.350%
2025-04-21	16.75	16.75	16.04	16.04	+10.241%	13	3,507	-64.651%
2025-04-17	15.20	15.50	14.50	14.55	-8.548%	55	3,456	-61.031%
2025-04-16	14.97	15.91	14.70	15.91	+13.238%	409	3,456	-64.362%
2025-04-15	14.05	14.70	13.60	14.05	-4.422%	70	3,053	-59.644%
2025-04-14	13.95	15.15	13.95	14.70	-11.446%	10	3,050	-61.429%
2025-04-11	17.35	17.35	16.44	16.60	-8.791%	12	3,051	-65.843%
2025-04-10	17.45	19.91	17.15	18.20	+16.071%	104	3,050	-68.846%
2025-04-09	22.45	22.45	15.15	15.68	-28.727%	15	3,060	-63.839%
2025-04-08	19.45	22.00	17.80	22.00	+4.762%	82	3,063	-74.227%
2025-04-07	21.75	21.75	21.00	21.00	-7.489%	51	3,060	-73.000%
2025-04-04	22.23	23.30	21.87	22.70	+34.002%	406	3,105	-75.022%
2025-04-03	15.08	17.88	15.08	16.94	+80.213%	148	3,249	-66.529%
2025-04-02	10.45	10.45	9.40	9.40	-14.468%	129	3,125	-39.681%
2025-04-01	11.35	11.40	10.50	10.99	-0.091%	76	3,094	-48.408%
2025-03-31	11.90	11.90	11.00	11.00	+1.852%	42	3,091	-48.455%
2025-03-28	9.83	10.85	9.83	10.80	+33.333%	366	3,089	-47.500%
2025-03-27	9.25	9.30	8.10	8.10	-6.250%	149	3,141	-30.000%
2025-03-26	8.50	8.90	8.50	8.64	+19.502%	8	3,143	-34.375%
2025-03-25	7.23	7.23	7.23	7.23	-2.953%	1	3,139	-21.577%
2025-03-24	7.43	7.55	7.43	7.45	-11.834%	6	3,138	-23.893%
2025-03-21	8.65	9.00	8.45	8.45	+7.781%	56	3,135	-32.899%
2025-03-20	7.68	7.84	7.50	7.84	-5.085%	16	3,122	-27.679%
2025-03-19	8.08	8.26	8.08	8.26	-9.231%	2	3,108	-31.356%
2025-03-18	9.30	9.30	9.10	9.10	-2.465%	9	3,108	-37.692%
2025-03-14	10.05	10.05	9.33	9.33	-16.323%	86	3,108	-39.228%
2025-03-13	10.40	11.25	10.40	11.15	+12.626%	10	3,097	-49.148%
2025-03-12	10.43	10.45	9.90	9.90	-15.385%	30	3,097	-42.727%
2025-03-11	11.95	12.15	11.65	11.70	-8.949%	409	3,094	-51.538%
2025-03-10	11.86	12.85	11.86	12.85	+11.739%	703	2,725	-55.875%
2025-03-07	11.55	12.05	11.30	11.50	+5.505%	74	3,058	-50.696%
2025-03-06	10.40	10.90	10.40	10.90	+15.957%	255	3,112	-47.982%
2025-03-05	10.30	10.30	9.30	9.40	-7.389%	20	3,112	-39.681%
2025-03-04	10.80	11.15	9.65	10.15	+14.045%	165	3,129	-44.138%
2025-03-03	7.60	9.00	7.60	8.90	+23.269%	127	3,093	-36.292%
2025-02-28	8.25	8.25	7.20	7.22	+19.536%	170	3,093	-21.468%
2025-02-27	5.65	6.05	5.58	6.04	+16.828%	431	3,081	-6.126%
2025-02-26	5.07	5.17	4.80	5.17	-15.935%	5	3,336	+9.671%
2025-02-25	5.50	6.15	5.50	6.15	+16.698%	6	3,338	-7.805%
2025-02-24	5.83	5.83	5.11	5.27	+8.660%	28	3,333	+7.590%
2025-02-21	4.50	4.85	4.30	4.85	+8.989%	60	3,344	+16.907%
2025-02-20	4.80	4.80	4.45	4.45	+2.299%	57	3,314	+27.416%
2025-02-19	4.35	4.35	4.35	4.35	-1.136%	10	3,269	+30.345%
2025-02-18	4.78	4.90	4.40	4.40	-22.942%	80	3,259	+28.864%
2025-02-14	6.30	6.30	5.24	5.71	-11.473%	50	3,205	-0.701%
2025-02-13	6.60	6.80	6.45	6.45	+13.357%	67	3,205	-12.093%
2025-02-12	5.60	5.69	5.60	5.69	-7.630%	6	3,175	-0.351%
2025-02-11	6.15	6.16	6.15	6.16	-14.444%	3	3,172	-7.955%
2025-02-06	7.20	7.20	7.20	7.20	-3.356%	10	3,170	-21.250%
2025-02-05	7.45	7.45	7.45	7.45	-9.915%	1	3,170	-23.893%
2025-02-04	8.60	8.65	8.27	8.27	-9.121%	445	3,170	-31.439%
2025-02-03	9.46	9.46	8.82	9.10	+27.451%	88	2,925	-37.692%
2025-01-31	7.10	7.14	7.10	7.14	-6.910%	4	2,847	-20.588%
2025-01-30	7.50	7.67	7.50	7.67	-9.231%	19	2,847	-26.076%
2025-01-28	8.50	8.56	8.45	8.45	+7.643%	4	2,846	-32.899%
2025-01-27	6.87	7.85	6.87	7.85	+23.622%	21	2,843	-27.771%
2025-01-21	6.35	6.35	6.35	6.35	+5.833%	1	2,823	-10.709%
2025-01-17	6.10	6.10	6.00	6.00	-1.153%	4	2,823	-5.500%
2025-01-16	6.07	6.07	6.07	6.07	-12.029%	3	2,823	-6.590%
2025-01-15	6.38	6.90	6.37	6.90	-4.828%	343	2,823	-17.826%
2025-01-14	6.75	7.30	6.75	7.25	+3.424%	606	2,667	-21.793%
2025-01-13	7.21	7.21	7.01	7.01	+27.920%	11	2,063	-19.116%
2025-01-10	5.48	5.48	5.48	5.48	+11.156%	4	2,062	+3.467%
2025-01-08	5.00	5.00	4.93	4.93	+21.728%	3	2,057	+15.010%
2025-01-06	4.00	4.05	4.00	4.05	-25.688%	2	2,057	+40.000%
2025-01-02	5.10	5.45	5.10	5.45	-5.217%	77	2,057	+4.037%
2024-12-31	5.50	5.75	5.50	5.75	+11.650%	4	1,980	-1.391%
2024-12-27	5.15	5.15	5.15	5.15	+6.186%	2	1,980	+10.097%
2024-12-26	4.80	4.85	4.80	4.85	-2.020%	2	1,980	+16.907%
2024-12-23	5.35	5.35	4.95	4.95	-10.811%	216	1,981	+14.545%
2024-12-20	5.55	5.55	5.55	5.55	-9.016%	10	1,800	+2.162%
2024-12-19	5.58	6.10	5.58	6.10	+2.521%	12	1,794	-7.049%
2024-12-18	5.05	5.95	5.05	5.95	+18.762%	9	1,792	-4.706%
2024-12-13	5.01	5.01	5.01	5.01	+10.110%	2	1,786	+13.174%
2024-12-12	4.55	4.55	4.55	4.55	-7.143%	12	1,785	+24.615%
2024-12-11	4.90	4.90	4.90	4.90	+6.522%	300	1,781	+15.714%
2024-12-10	4.55	4.60	4.55	4.60	+19.481%	5	1,482	+23.261%
2024-12-03	3.85	3.85	3.85	3.85	+2.667%	4	1,482	+47.273%
2024-12-02	3.60	3.75	3.60	3.75	+8.696%	87	1,478	+51.200%
2024-11-29	4.00	4.05	3.45	3.45	-14.815%	30	1,536	+64.348%
2024-11-27	4.50	4.50	4.05	4.05	+39.175%	13	1,530	+40.000%
2024-11-26	2.89	2.91	2.89	2.91	-1.020%	10	1,530	+94.845%
2024-11-25	2.95	2.95	2.94	2.94	-36.087%	10	1,528	+92.857%
2024-11-15	4.60	4.60	4.60	4.60	+15.000%	2	1,522	+23.261%
2024-11-12	3.86	4.00	3.86	4.00	-5.437%	20	1,521	+41.750%
2024-11-11	4.23	4.23	4.23	4.23	+2.670%	1	1,501	+34.043%
2024-11-08	4.15	4.15	4.12	4.12	+6.460%	110	1,501	+37.621%
2024-11-07	3.97	4.00	3.87	3.87	-9.155%	52	1,501	+46.512%
2024-11-06	4.26	4.26	4.26	4.26	-13.939%	2	1,502	+33.099%
2024-11-05	5.27	5.27	4.95	4.95	-4.808%	4	1,504	+14.545%
2024-11-01	5.70	5.70	5.20	5.20	-17.460%	10	1,506	+9.038%
2024-10-31	6.30	6.30	6.30	6.30	+27.530%	3	1,511	-10.000%
2024-10-30	5.16	5.22	4.94	4.94	-22.692%	32	1,511	+14.777%
2024-10-28	6.27	6.39	6.20	6.39	+8.859%	47	1,513	-11.268%
2024-10-25	5.63	5.87	5.63	5.87	-11.061%	14	1,518	-3.407%
2024-10-23	6.47	6.64	6.47	6.60	+3.611%	313	1,518	-14.091%
2024-10-22	6.04	6.75	6.04	6.37	+14.158%	759	1,391	-10.989%
2024-10-21	5.73	5.73	5.50	5.58	-2.277%	53	1,290	+1.613%
2024-10-18	5.47	5.71	5.47	5.71	+6.331%	62	1,249	-0.701%
2024-10-17	5.26	5.37	5.12	5.37	-5.789%	118	1,243	+5.587%
2024-10-16	5.70	5.70	5.70	5.70	-19.718%	1	1,209	-0.526%
2024-10-07	7.10	7.10	7.10	7.10	-4.698%	2	1,209	-20.141%
2024-10-04	7.45	7.45	7.45	7.45	-8.025%	2	1,207	-23.893%
2024-10-03	8.20	8.20	8.10	8.10	+12.500%	350	1,207	-30.000%
2024-09-30	7.30	7.30	7.20	7.20	+2.128%	15	857	-21.250%
2024-09-27	6.70	7.05	6.70	7.05	+15.008%	4	857	-19.574%
2024-09-26	6.55	6.55	6.13	6.13	-17.938%	76	856	-7.504%
2024-09-24	7.70	7.70	7.47	7.47	-1.060%	4	877	-24.096%
2024-09-19	7.63	7.87	7.51	7.55	-9.146%	4	880	-24.901%
2024-09-17	8.31	8.31	8.31	8.31	-6.313%	4	883	-31.769%
2024-09-16	8.84	8.87	8.84	8.87	-1.444%	25	885	-36.077%
2024-09-13	9.30	9.30	9.00	9.00	-13.043%	16	865	-37.000%
2024-09-11	10.40	10.40	10.35	10.35	-5.909%	290	859	-45.217%
2024-09-09	11.32	11.32	11.00	11.00	+5.263%	5	570	-48.455%
2024-09-05	10.90	10.90	10.40	10.45	+13.587%	504	567	-45.742%
2024-09-03	8.50	9.20	8.50	9.20	+6.605%	6	87	-38.370%
2024-08-30	9.00	9.00	8.63	8.63	-26.988%	160	30	-34.299%
2024-08-28	11.82	11.82	11.82	11.82	+8.440%	2	30	-52.030%
2024-08-26	10.40	10.90	10.40	10.90	-1.802%	2	28	-47.982%
2024-08-23	11.10	11.10	11.10	11.10	-1.770%	18	27	-48.919%
2024-08-22	11.30	11.30	11.30	11.30	-4.237%	1	20	-49.823%
2024-08-19	11.80	11.80	11.80	11.80	-22.623%	1	19	-51.949%
2024-08-13	15.25	15.25	15.25	15.25	-14.518%	3	18	-62.820%
2024-08-08	17.50	17.84	17.50	17.84	0.000%	15	15	-68.217%

.dark-mode .DSMYBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSMYBz{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919P90DELL Sep 19 2025 90.00 Put (DELL250919P00090000)option OPRA

DELL20250919P90
DELL Sep 19 2025 90.00 Put (DELL250919P00090000)
option OPRA