Dark

DELL20250919P95
DELL Sep 19 2025 95.00 Put (DELL250919P00095000)
option OPRA

EOD

May 12, 2025

7.49-31.598%(-3.46)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	8.13	8.13	7.49	7.49	-31.598%	60	4,942	0.000%
2025-05-09	10.55	11.00	10.55	10.95	+2.817%	64	4,935	-31.598%
2025-05-08	10.93	10.97	10.65	10.65	-12.346%	44	4,938	-29.671%
2025-05-07	12.25	12.25	11.91	12.15	+2.101%	181	4,900	-38.354%
2025-05-06	12.30	12.30	11.90	11.90	+5.778%	41	4,723	-37.059%
2025-05-05	11.35	11.55	11.20	11.25	-3.017%	258	4,686	-33.422%
2025-05-02	11.44	11.65	10.95	11.60	-6.073%	546	4,447	-35.431%
2025-05-01	11.60	12.45	11.52	12.35	-7.491%	357	4,199	-39.352%
2025-04-30	14.25	14.25	13.35	13.35	+13.136%	113	3,911	-43.895%
2025-04-29	12.00	12.00	11.60	11.80	-1.255%	14	3,803	-36.525%
2025-04-28	12.05	12.22	11.95	11.95	+4.367%	53	3,789	-37.322%
2025-04-25	11.92	11.92	11.45	11.45	-8.765%	100	3,756	-34.585%
2025-04-24	12.80	12.80	12.40	12.55	-12.847%	40	3,735	-40.319%
2025-04-23	14.75	14.75	13.50	14.40	-19.598%	219	3,695	-47.986%
2025-04-22	16.80	17.91	16.80	17.91	-8.342%	6	3,603	-58.180%
2025-04-21	19.76	19.76	19.54	19.54	+10.395%	8	3,599	-61.668%
2025-04-16	17.83	17.94	17.70	17.70	+3.207%	8	3,598	-57.684%
2025-04-15	16.70	17.55	16.70	17.15	-0.867%	29	3,596	-56.327%
2025-04-14	16.70	17.90	16.70	17.30	-19.535%	11	3,583	-56.705%
2025-04-10	20.55	23.34	20.55	21.50	+19.577%	282	3,586	-65.163%
2025-04-09	26.19	26.25	17.98	17.98	-29.957%	3	3,409	-58.343%
2025-04-08	21.50	25.67	21.50	25.67	-6.382%	12	3,409	-70.822%
2025-04-07	27.90	27.90	25.04	27.42	+1.032%	3	3,417	-72.684%
2025-04-04	26.01	28.75	26.01	27.14	+22.694%	122	3,417	-72.402%
2025-04-03	20.18	22.12	19.95	22.12	+81.311%	246	3,453	-66.139%
2025-04-02	12.95	12.95	11.95	12.20	-8.819%	127	3,589	-38.607%
2025-04-01	14.21	14.30	13.35	13.38	-3.394%	82	3,556	-44.021%
2025-03-31	14.80	14.80	13.85	13.85	+6.130%	91	3,526	-45.921%
2025-03-28	12.95	13.45	12.55	13.05	+19.178%	372	3,473	-42.605%
2025-03-27	11.70	11.85	10.95	10.95	+0.459%	231	3,309	-31.598%
2025-03-26	10.00	10.90	10.00	10.90	+11.224%	113	3,363	-31.284%
2025-03-25	9.40	9.95	9.35	9.80	+1.031%	148	3,359	-23.571%
2025-03-24	9.30	9.75	9.20	9.70	-8.491%	79	3,425	-22.784%
2025-03-21	10.75	11.25	10.60	10.60	+5.473%	58	3,358	-29.340%
2025-03-20	10.37	10.37	10.05	10.05	-0.985%	136	3,356	-25.473%
2025-03-19	10.25	10.25	10.15	10.15	-10.573%	3	3,358	-26.207%
2025-03-18	11.70	11.70	11.30	11.35	+3.182%	8	3,358	-34.009%
2025-03-17	11.63	11.63	10.80	11.00	-5.172%	48	3,358	-31.909%
2025-03-14	12.06	12.35	11.60	11.60	-14.391%	146	3,350	-35.431%
2025-03-13	12.90	13.55	12.90	13.55	+8.400%	52	3,276	-44.723%
2025-03-12	12.55	13.20	12.33	12.50	-13.194%	1,080	3,276	-40.080%
2025-03-11	14.08	14.90	13.88	14.40	-4.950%	70	2,755	-47.986%
2025-03-10	14.71	15.45	14.15	15.15	-3.195%	412	2,750	-50.561%
2025-03-07	13.95	15.65	13.90	15.65	+17.669%	530	2,903	-52.141%
2025-03-06	12.55	13.55	12.55	13.30	+13.870%	165	2,632	-43.684%
2025-03-05	13.05	13.05	11.68	11.68	-2.667%	114	2,632	-35.873%
2025-03-04	13.05	13.85	12.00	12.00	-6.615%	178	2,524	-37.583%
2025-03-03	10.75	12.85	10.59	12.85	+30.989%	26	2,365	-41.712%
2025-02-28	9.47	10.23	9.47	9.81	+18.193%	1,426	2,376	-23.649%
2025-02-27	7.10	8.30	7.10	8.30	+28.682%	25	1,665	-9.759%
2025-02-26	6.54	6.55	6.20	6.45	-17.414%	114	1,663	+16.124%
2025-02-25	7.40	7.81	7.40	7.81	+30.167%	5	1,767	-4.097%
2025-02-21	5.80	6.00	5.55	6.00	-3.226%	38	1,767	+24.833%
2025-02-20	6.20	6.20	6.20	6.20	+12.319%	1	1,767	+20.806%
2025-02-19	5.65	5.65	5.52	5.52	-4.828%	5	1,766	+35.688%
2025-02-18	5.80	6.20	5.80	5.80	-22.148%	348	1,767	+29.138%
2025-02-14	7.31	7.45	7.31	7.45	-9.915%	6	1,692	+0.537%
2025-02-13	8.27	8.27	8.27	8.27	+7.124%	1	1,691	-9.432%
2025-02-11	7.69	7.72	7.69	7.72	+5.034%	2	1,691	-2.979%
2025-02-10	7.43	7.43	7.35	7.35	-18.424%	17	1,690	+1.905%
2025-02-07	9.01	9.01	9.01	9.01	+2.386%	2	1,690	-16.870%
2025-02-06	8.90	8.90	8.75	8.80	-11.111%	74	1,689	-14.886%
2025-02-05	9.90	9.90	9.90	9.90	-10.811%	550	1,699	-24.343%
2025-02-03	11.15	11.71	11.10	11.10	+24.022%	20	1,173	-32.523%
2025-01-31	8.95	8.95	8.95	8.95	-5.291%	2	1,164	-16.313%
2025-01-30	9.74	9.74	9.40	9.45	-12.500%	59	1,137	-20.741%
2025-01-27	8.59	11.42	8.59	10.80	+60.000%	497	1,137	-30.648%
2025-01-22	5.95	6.75	5.95	6.75	-10.000%	5	1,168	+10.963%
2025-01-21	8.20	8.20	7.50	7.50	-1.961%	8	1,172	-0.133%
2025-01-17	7.70	7.70	7.65	7.65	-0.778%	4	1,176	-2.092%
2025-01-16	7.71	7.71	7.71	7.71	-6.996%	3	1,176	-2.853%
2025-01-15	8.05	8.29	8.04	8.29	-5.040%	301	1,176	-9.650%
2025-01-14	9.15	9.25	8.73	8.73	+1.512%	29	1,056	-14.204%
2025-01-13	9.40	9.70	8.55	8.60	+20.280%	441	1,031	-12.907%
2025-01-10	6.45	7.15	6.45	7.15	+15.323%	12	782	+4.755%
2025-01-08	6.23	6.35	6.05	6.20	+18.547%	7	777	+20.806%
2025-01-06	5.25	5.25	5.20	5.23	-24.203%	7	777	+43.212%
2025-01-02	6.90	6.90	6.90	6.90	-5.479%	1	774	+8.551%
2024-12-31	7.00	7.30	7.00	7.30	+11.792%	3	772	+2.603%
2024-12-27	6.55	6.55	6.53	6.53	+5.323%	12	772	+14.701%
2024-12-26	6.20	6.20	6.20	6.20	-8.824%	2	777	+20.806%
2024-12-23	6.80	6.80	6.80	6.80	-17.174%	1	775	+10.147%
2024-12-19	7.85	8.21	7.85	8.21	+8.742%	3	774	-8.770%
2024-12-18	6.45	7.55	6.45	7.55	+27.966%	60	774	-0.795%
2024-12-12	5.90	5.90	5.90	5.90	-9.924%	2	736	+26.949%
2024-12-10	5.73	6.55	5.73	6.55	+25.962%	28	736	+14.351%
2024-12-09	5.20	5.20	5.20	5.20	+9.474%	1	719	+44.038%
2024-12-04	4.72	4.75	4.72	4.75	-4.040%	2	718	+57.684%
2024-12-02	4.80	4.95	4.80	4.95	+2.273%	4	720	+51.313%
2024-11-29	4.70	4.90	4.30	4.84	-8.679%	360	722	+54.752%
2024-11-27	5.60	5.90	5.30	5.30	+39.474%	27	649	+41.321%
2024-11-26	3.80	3.90	3.78	3.80	+0.264%	16	649	+97.105%
2024-11-25	3.54	3.80	3.54	3.79	-27.115%	16	639	+97.625%
2024-11-20	5.20	5.20	5.20	5.20	-3.704%	1	633	+44.038%
2024-11-19	5.45	5.45	5.20	5.40	-6.897%	3	632	+38.704%
2024-11-15	5.80	5.80	5.80	5.80	+9.023%	2	631	+29.138%
2024-11-11	5.25	5.32	5.25	5.32	+3.301%	11	630	+40.789%
2024-11-07	5.30	5.30	4.99	5.15	0.000%	56	620	+45.437%
2024-11-06	5.50	5.50	5.15	5.15	-20.155%	31	605	+45.437%
2024-11-04	6.00	6.45	6.00	6.45	-1.074%	74	605	+16.124%
2024-11-01	6.52	6.52	6.52	6.52	+3.492%	4	619	+14.877%
2024-10-30	6.60	6.60	6.30	6.30	-19.949%	82	620	+18.889%
2024-10-28	7.75	7.87	7.75	7.87	-2.236%	10	544	-4.828%
2024-10-23	8.05	8.05	8.05	8.05	+2.548%	7	539	-6.957%
2024-10-22	7.44	8.00	7.44	7.85	+12.626%	56	539	-4.586%
2024-10-21	6.98	7.10	6.85	6.97	-1.831%	936	528	+7.461%
2024-10-18	6.91	7.10	6.85	7.10	+6.447%	42	159	+5.493%
2024-10-17	6.46	6.67	6.41	6.67	-8.630%	87	140	+12.294%
2024-10-16	7.30	7.30	7.30	7.30	-6.530%	1	58	+2.603%
2024-10-10	7.81	7.81	7.81	7.81	-8.118%	2	59	-4.097%
2024-10-08	8.45	8.50	8.45	8.50	-1.163%	20	59	-11.882%
2024-10-04	9.00	9.00	8.60	8.60	-14.000%	8	64	-12.907%
2024-10-03	10.00	10.00	10.00	10.00	-3.939%	5	60	-25.100%
2024-10-01	10.41	10.41	10.41	10.41	+18.295%	5	60	-28.050%
2024-09-30	8.80	8.80	8.80	8.80	+12.102%	1	55	-14.886%
2024-09-26	7.85	7.85	7.85	7.85	-8.721%	1	54	-4.586%
2024-09-25	8.60	8.60	8.60	8.60	-16.505%	10	55	-12.907%
2024-09-16	11.28	11.28	10.30	10.30	-17.600%	26	65	-27.282%
2024-09-11	12.85	12.85	12.50	12.50	-12.892%	18	40	-40.080%
2024-09-06	14.60	14.60	14.35	14.35	+5.515%	18	22	-47.805%
2024-08-28	13.60	13.60	13.60	13.60	+5.263%	6	13	-44.926%
2024-08-22	12.92	12.92	12.92	12.92	-5.831%	2	19	-42.028%
2024-08-19	13.72	13.72	13.72	13.72	-4.056%	6	17	-45.408%
2024-08-15	14.10	14.30	14.10	14.30	0.000%	11	11	-47.622%

.dark-mode .c6jJJL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6jJJL{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919P95DELL Sep 19 2025 95.00 Put (DELL250919P00095000)option OPRA

DELL20250919P95
DELL Sep 19 2025 95.00 Put (DELL250919P00095000)
option OPRA