Dark

DELL20260116P100
DELL Jan 16 2026 100.00 Put (DELL260116P00100000)
option OPRA

EOD

May 12, 2025

12.90-22.985%(-3.85)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	13.60	13.75	12.85	12.90	-22.985%	284	15,691	0.000%
2025-05-09	16.60	16.75	16.58	16.75	+1.025%	272	15,946	-22.985%
2025-05-08	16.55	16.58	16.39	16.58	-6.854%	8	15,884	-22.195%
2025-05-06	17.80	17.80	17.80	17.80	+5.325%	1	15,886	-27.528%
2025-05-05	17.20	17.20	16.90	16.90	-2.312%	2	15,885	-23.669%
2025-05-02	16.86	17.30	16.86	17.30	-3.081%	20	15,887	-25.434%
2025-05-01	17.85	17.85	17.85	17.85	-10.973%	300	15,878	-27.731%
2025-04-30	20.25	20.25	20.05	20.05	+15.562%	73	15,633	-35.661%
2025-04-29	17.25	17.35	17.22	17.35	-1.977%	201	15,633	-25.648%
2025-04-28	17.70	17.70	17.70	17.70	+2.017%	5	15,832	-27.119%
2025-04-25	17.44	17.44	17.35	17.35	-4.670%	4	15,832	-25.648%
2025-04-24	18.40	18.40	18.20	18.20	-8.174%	2	15,832	-29.121%
2025-04-23	20.00	20.00	19.82	19.82	-15.118%	12	15,832	-34.914%
2025-04-22	22.97	23.35	22.56	23.35	+0.430%	17	15,832	-44.754%
2025-04-15	22.70	23.25	22.70	23.25	+0.432%	2	15,834	-44.516%
2025-04-14	22.64	23.15	21.45	23.15	-12.576%	28	15,832	-44.276%
2025-04-11	27.35	27.35	26.48	26.48	-5.462%	26	15,808	-51.284%
2025-04-10	26.35	28.01	26.35	28.01	+16.369%	20	15,815	-53.945%
2025-04-09	33.07	33.08	24.07	24.07	-20.718%	8	15,815	-46.406%
2025-04-08	27.34	30.36	27.34	30.36	-0.946%	23	15,823	-57.510%
2025-04-07	33.50	33.50	29.73	30.65	-4.219%	42	15,846	-57.912%
2025-04-04	32.38	34.70	31.40	32.00	+12.163%	100	15,882	-59.688%
2025-04-03	26.87	28.53	25.55	28.53	+59.832%	28	15,898	-54.784%
2025-04-02	17.85	17.85	17.85	17.85	-6.201%	2	15,898	-27.731%
2025-04-01	19.03	19.03	19.03	19.03	-6.256%	2	15,896	-32.212%
2025-03-31	20.30	20.35	20.30	20.30	+11.723%	3	15,896	-36.453%
2025-03-28	17.98	18.17	17.98	18.17	+14.277%	42	15,896	-29.004%
2025-03-27	16.88	16.88	15.75	15.90	+6.000%	52	15,896	-18.868%
2025-03-25	14.40	15.09	14.40	15.00	+2.389%	31	15,845	-14.000%
2025-03-24	14.50	14.65	14.50	14.65	-8.723%	7	15,874	-11.945%
2025-03-21	16.30	16.30	16.05	16.05	+4.765%	12	15,877	-19.626%
2025-03-20	15.76	15.76	15.20	15.32	-9.134%	19	15,871	-15.796%
2025-03-18	17.20	17.20	16.86	16.86	-9.936%	28	15,860	-23.488%
2025-03-13	18.72	18.72	18.72	18.72	-4.539%	1	15,879	-31.090%
2025-03-11	20.42	20.52	19.61	19.61	-5.721%	7	15,879	-34.217%
2025-03-10	20.79	21.22	20.79	20.80	+0.824%	73	15,883	-37.981%
2025-03-07	19.55	21.30	19.55	20.63	+14.739%	58	15,873	-37.470%
2025-03-06	17.98	17.98	17.98	17.98	+7.343%	1	15,882	-28.254%
2025-03-05	18.23	18.23	16.75	16.75	-6.944%	37	15,882	-22.985%
2025-03-04	18.46	19.33	17.75	18.00	-0.552%	101	15,850	-28.333%
2025-03-03	14.42	18.13	14.42	18.10	+22.215%	43	15,808	-28.729%
2025-02-28	15.15	15.80	14.20	14.81	+5.035%	1,030	15,799	-12.897%
2025-02-27	10.67	14.10	10.67	14.10	+33.019%	25	15,348	-8.511%
2025-02-26	10.65	11.20	10.60	10.60	-13.115%	216	15,347	+21.698%
2025-02-25	12.25	12.25	12.20	12.20	+10.407%	300	15,287	+5.738%
2025-02-24	11.58	12.28	11.05	11.05	+4.739%	94	15,287	+16.742%
2025-02-21	9.87	10.60	9.87	10.55	+7.107%	2,228	15,206	+22.275%
2025-02-20	10.10	10.10	9.85	9.85	+5.348%	1,725	14,208	+30.964%
2025-02-19	10.05	10.05	9.30	9.35	-6.500%	86	14,221	+37.968%
2025-02-18	10.50	10.50	9.70	10.00	-14.894%	324	14,241	+29.000%
2025-02-14	12.41	12.41	11.20	11.75	-6.746%	24	14,213	+9.787%
2025-02-13	12.77	12.77	12.60	12.60	+6.780%	131	14,213	+2.381%
2025-02-10	13.10	13.10	11.75	11.80	-13.235%	232	14,082	+9.322%
2025-02-07	13.00	13.75	13.00	13.60	+0.741%	122	13,869	-5.147%
2025-02-06	13.50	13.50	13.50	13.50	-4.255%	2	13,820	-4.444%
2025-02-05	14.43	14.43	14.05	14.10	-8.143%	2,478	13,819	-8.511%
2025-02-04	15.00	15.35	15.00	15.35	-4.658%	1,741	11,267	-15.961%
2025-02-03	16.75	16.75	15.35	16.10	+11.034%	38	9,601	-19.876%
2025-01-31	13.59	14.50	13.59	14.50	+3.571%	16	9,587	-11.034%
2025-01-30	14.20	14.20	14.00	14.00	-4.956%	7	9,579	-7.857%
2025-01-29	14.85	14.90	14.70	14.73	-1.472%	76	9,579	-12.424%
2025-01-28	15.20	15.65	14.90	14.95	+1.014%	71	9,579	-13.712%
2025-01-27	12.93	16.17	12.93	14.80	+31.556%	120	9,528	-12.838%
2025-01-24	10.15	11.30	10.15	11.25	+1.810%	56	9,478	+14.667%
2025-01-23	11.20	11.55	11.00	11.05	+2.315%	221	9,469	+16.742%
2025-01-22	9.70	10.80	9.50	10.80	-8.475%	121	9,317	+19.444%
2025-01-21	11.68	12.25	11.45	11.80	-1.830%	39	9,296	+9.322%
2025-01-17	11.90	12.02	11.90	12.02	-0.661%	6	9,256	+7.321%
2025-01-16	12.10	12.10	12.10	12.10	-3.509%	10	9,256	+6.612%
2025-01-15	12.45	12.54	12.45	12.54	-6.067%	365	9,211	+2.871%
2025-01-14	13.63	13.65	13.10	13.35	+5.534%	270	8,891	-3.371%
2025-01-13	12.65	12.65	12.65	12.65	+12.444%	1	8,761	+1.976%
2025-01-10	11.12	11.25	10.95	11.25	+11.940%	340	8,760	+14.667%
2025-01-08	10.05	10.05	10.05	10.05	+5.789%	300	8,299	+28.358%
2025-01-07	9.50	9.50	9.50	9.50	+8.945%	2	8,299	+35.789%
2025-01-06	8.70	8.85	8.70	8.72	-9.167%	5	8,297	+47.936%
2025-01-03	10.00	10.04	9.60	9.60	-9.859%	586	8,297	+34.375%
2025-01-02	10.50	10.85	10.50	10.65	-5.333%	54	8,094	+21.127%
2024-12-31	11.20	11.25	11.20	11.25	+0.626%	31	8,074	+14.667%
2024-12-30	11.40	11.40	11.18	11.18	+7.500%	12	8,074	+15.385%
2024-12-27	10.65	10.65	10.35	10.40	+3.483%	246	8,062	+24.038%
2024-12-24	10.10	10.10	9.90	10.05	-2.237%	7	7,941	+28.358%
2024-12-23	10.50	10.50	10.23	10.28	-5.688%	10	7,941	+25.486%
2024-12-20	11.35	11.35	10.90	10.90	-11.382%	13	7,936	+18.349%
2024-12-19	11.24	12.35	10.98	12.30	+2.500%	455	7,933	+4.878%
2024-12-18	10.27	12.00	10.27	12.00	+21.827%	4	7,607	+7.500%
2024-12-17	10.05	10.05	9.65	9.85	+2.073%	1,016	7,604	+30.964%
2024-12-16	9.65	9.65	9.65	9.65	-7.212%	2	6,597	+33.679%
2024-12-13	10.40	10.40	10.40	10.40	+5.584%	2	6,597	+24.038%
2024-12-11	9.85	9.85	9.85	9.85	-4.369%	250	6,596	+30.964%
2024-12-10	9.40	10.40	9.40	10.30	+11.957%	79	5,396	+25.243%
2024-12-09	9.20	9.20	9.20	9.20	+6.977%	4	5,339	+40.217%
2024-12-06	8.60	8.60	8.60	8.60	+7.769%	4	5,339	+50.000%
2024-12-05	8.26	8.26	7.98	7.98	-3.855%	5	5,337	+61.654%
2024-12-02	8.50	8.50	8.15	8.30	0.000%	134	5,333	+55.422%
2024-11-29	8.40	8.45	8.30	8.30	-8.084%	84	5,335	+55.422%
2024-11-27	8.60	10.34	8.60	9.03	+32.018%	1,124	4,227	+42.857%
2024-11-26	6.84	6.84	6.84	6.84	-0.870%	10	4,227	+88.596%
2024-11-25	6.90	6.90	6.90	6.90	0.000%	2	4,217	+86.957%
2024-11-22	7.44	7.44	6.90	6.90	-14.815%	52	4,215	+86.957%
2024-11-21	8.65	8.65	8.00	8.10	-10.497%	1,333	2,966	+59.259%
2024-11-20	9.05	9.05	9.05	9.05	-7.464%	1	2,966	+42.541%
2024-11-15	9.12	9.78	9.12	9.78	+17.548%	90	2,966	+31.902%
2024-11-12	7.40	8.32	7.40	8.32	-4.914%	5	2,940	+55.048%
2024-11-11	8.75	8.75	8.75	8.75	+2.579%	1	2,935	+47.429%
2024-11-08	8.70	8.75	8.53	8.53	-0.814%	26	2,935	+51.231%
2024-11-07	8.60	8.60	8.60	8.60	-13.131%	5	2,923	+50.000%
2024-11-05	9.90	9.90	9.90	9.90	-1.980%	2	2,928	+30.303%
2024-11-04	10.03	10.10	9.87	10.10	-4.265%	25	2,930	+27.723%
2024-11-01	10.75	10.75	10.55	10.55	+7.107%	26	2,936	+22.275%
2024-10-30	10.20	10.60	9.85	9.85	-18.930%	80	2,927	+30.964%
2024-10-24	12.15	12.15	12.15	12.15	-2.800%	2	2,854	+6.173%
2024-10-23	12.45	12.50	12.45	12.50	+5.042%	500	2,414	+3.200%
2024-10-22	11.90	11.90	11.90	11.90	+10.185%	1	2,356	+8.403%
2024-10-21	10.70	10.80	10.70	10.80	-0.917%	6	2,357	+19.444%
2024-10-18	10.30	10.90	10.30	10.90	+9.000%	30	2,351	+18.349%
2024-10-17	10.35	10.35	10.00	10.00	-6.542%	8	2,343	+29.000%
2024-10-15	10.55	10.96	10.55	10.70	-2.727%	96	2,349	+20.561%
2024-10-11	11.00	11.00	11.00	11.00	-5.172%	2	2,350	+17.273%
2024-10-10	11.62	11.62	11.60	11.60	-7.937%	12	2,349	+11.207%
2024-10-08	12.59	12.60	12.45	12.60	-5.263%	3	2,360	+2.381%
2024-10-04	13.30	13.30	13.30	13.30	-6.667%	2	2,360	-3.008%
2024-10-03	14.10	14.25	14.10	14.25	-5.629%	4	2,361	-9.474%
2024-10-01	14.75	15.10	14.75	15.10	+15.267%	11	2,357	-14.570%
2024-09-30	13.60	13.85	13.10	13.10	+4.549%	12	2,346	-1.527%
2024-09-27	13.50	13.50	12.53	12.53	+9.432%	24	2,354	+2.953%
2024-09-26	11.84	12.05	11.45	11.45	-9.127%	643	2,346	+12.664%
2024-09-25	12.49	12.80	12.49	12.60	-8.828%	5	1,792	+2.381%
2024-09-24	13.40	13.89	13.40	13.82	+2.370%	43	1,787	-6.657%
2024-09-23	13.60	13.70	13.50	13.50	+2.273%	4	1,759	-4.444%
2024-09-20	14.10	14.10	12.77	13.20	-2.583%	14	1,756	-2.273%
2024-09-18	12.65	13.90	12.65	13.55	-5.903%	50	1,750	-4.797%
2024-09-17	14.40	14.40	14.40	14.40	-2.965%	1	1,702	-10.417%
2024-09-16	14.84	14.84	14.84	14.84	-0.868%	1	1,701	-13.073%
2024-09-13	15.25	15.25	14.97	14.97	-4.038%	216	1,701	-13.828%
2024-09-12	15.60	16.05	15.60	15.60	-12.605%	164	1,602	-17.308%
2024-09-10	17.70	17.95	17.70	17.85	-2.989%	417	1,513	-27.731%
2024-09-09	17.92	18.40	17.92	18.40	-6.599%	2	1,141	-29.891%
2024-09-06	19.45	19.70	19.44	19.70	+13.873%	8	1,141	-34.518%
2024-09-05	17.75	17.75	17.30	17.30	+3.099%	49	1,140	-25.434%
2024-09-04	17.35	17.35	16.78	16.78	+2.317%	6	1,095	-23.123%
2024-09-03	16.35	16.60	16.30	16.40	+10.961%	51	1,089	-21.341%
2024-08-30	16.09	16.09	14.50	14.78	-16.966%	18	1,046	-12.720%
2024-08-28	17.80	17.80	17.80	17.80	+0.338%	5	1,046	-27.528%
2024-08-27	17.74	17.74	17.74	17.74	-3.587%	1	1,041	-27.283%
2024-08-26	18.40	18.40	17.86	18.40	+1.377%	9	1,041	-29.891%
2024-08-23	17.60	18.15	17.60	18.15	+0.498%	4	1,044	-28.926%
2024-08-22	17.40	18.07	17.40	18.06	+2.323%	3	1,044	-28.571%
2024-08-21	17.65	17.65	17.65	17.65	-2.486%	1	1,044	-26.912%
2024-08-15	18.60	18.60	18.10	18.10	-13.148%	10	1,045	-28.729%
2024-08-14	20.84	20.84	20.84	20.84	-7.378%	5	1,035	-38.100%
2024-08-13	22.50	22.50	22.50	22.50	-11.972%	1	1,030	-42.667%
2024-08-09	25.56	25.56	25.56	25.56	-5.298%	2	1,030	-49.531%
2024-08-08	26.99	26.99	26.99	26.99	+3.688%	1	1,031	-52.205%
2024-08-07	26.03	26.03	26.03	26.03	+11.002%	1	1,031	-50.442%
2024-08-06	23.00	24.38	23.00	23.45	-0.636%	16	1,032	-44.989%
2024-08-05	26.50	26.76	23.50	23.60	+13.462%	143	1,032	-45.339%
2024-08-02	21.00	21.95	19.40	20.80	+22.353%	1,012	1,136	-37.981%
2024-07-30	16.75	17.00	16.75	17.00	+1.190%	2	631	-24.118%
2024-07-29	16.60	16.80	16.60	16.80	+2.878%	2	631	-23.214%
2024-07-26	16.26	16.47	16.24	16.33	+0.989%	38	629	-21.004%
2024-07-25	16.20	16.20	16.17	16.17	+9.257%	6	609	-20.223%
2024-07-24	14.80	14.80	14.80	14.80	+11.278%	7	609	-12.838%
2024-07-19	13.30	13.30	13.30	13.30	-8.276%	2	602	-3.008%
2024-07-18	14.00	14.50	14.00	14.50	+2.837%	7	602	-11.034%
2024-07-17	13.80	14.10	13.80	14.10	+20.513%	10	595	-8.511%
2024-07-16	12.30	12.30	11.70	11.70	+3.175%	4	591	+10.256%
2024-07-15	11.20	11.34	11.20	11.34	+2.162%	15	587	+13.757%
2024-07-12	11.50	11.50	11.10	11.10	0.000%	12	572	+16.216%
2024-07-11	10.00	11.10	10.00	11.10	+11.000%	53	571	+16.216%
2024-07-10	10.60	10.60	10.00	10.00	-1.961%	21	519	+29.000%
2024-07-09	10.10	10.20	10.10	10.20	-12.371%	8	503	+26.471%
2024-07-05	11.00	11.64	11.00	11.64	+3.375%	112	503	+10.825%
2024-07-03	10.80	11.26	10.80	11.26	+1.900%	2	445	+14.565%
2024-07-02	11.05	11.10	11.05	11.05	-5.556%	4	445	+16.742%
2024-06-28	11.70	11.70	11.70	11.70	+5.691%	4	444	+10.256%
2024-06-27	11.30	11.30	11.07	11.07	-5.385%	17	442	+16.531%
2024-06-26	11.75	12.20	11.70	11.70	-2.500%	7	445	+10.256%
2024-06-24	11.60	12.00	11.60	12.00	+6.195%	18	442	+7.500%
2024-06-21	12.00	12.00	11.30	11.30	+2.727%	8	439	+14.159%
2024-06-20	10.55	11.20	10.55	11.00	+10.000%	13	436	+17.273%
2024-06-18	10.00	10.00	10.00	10.00	-13.495%	1	423	+29.000%
2024-06-17	10.70	11.56	10.70	11.56	+0.522%	13	423	+11.592%
2024-06-14	11.40	11.86	11.35	11.50	+4.545%	68	423	+12.174%
2024-06-13	11.00	11.00	11.00	11.00	-5.983%	1	398	+17.273%
2024-06-11	11.60	11.80	11.50	11.70	-3.306%	4	398	+10.256%
2024-06-10	12.30	12.60	11.67	12.10	-6.851%	7	398	+6.612%
2024-06-07	12.85	12.99	12.85	12.99	+4.758%	6	395	-0.693%
2024-06-06	12.40	12.50	12.25	12.40	-1.038%	17	393	+4.032%
2024-06-05	12.50	12.53	12.50	12.53	+4.417%	2	387	+2.953%
2024-06-04	12.64	12.90	12.00	12.00	-7.692%	26	385	+7.500%
2024-06-03	12.51	14.20	12.51	13.00	+5.691%	7	384	-0.769%
2024-05-31	11.91	14.26	11.91	12.30	+41.379%	98	377	+4.878%
2024-05-30	7.30	8.70	7.30	8.70	+19.178%	16	350	+48.276%
2024-05-28	7.30	7.30	7.30	7.30	-12.048%	1	348	+76.712%
2024-05-23	7.26	8.30	7.26	8.30	-7.778%	5	346	+55.422%
2024-05-17	9.00	9.00	9.00	9.00	+1.695%	4	346	+43.333%
2024-05-16	8.90	8.95	8.85	8.85	+1.724%	5	346	+45.763%
2024-05-15	9.36	9.36	8.70	8.70	-18.386%	6	345	+48.276%
2024-05-09	10.70	10.70	10.66	10.66	-5.664%	2	345	+21.013%
2024-05-08	11.60	11.60	11.30	11.30	-14.394%	155	343	+14.159%
2024-05-01	13.20	13.20	13.20	13.20	+14.783%	100	191	-2.273%
2024-04-03	11.50	11.50	11.50	11.50	-17.266%	1	91	+12.174%
2024-03-22	13.90	13.90	13.90	13.90	-12.303%	2	92	-7.194%
2024-03-20	15.85	15.85	15.85	15.85	+0.955%	1	91	-18.612%
2024-03-18	15.70	15.70	15.70	15.70	+19.210%	1	90	-17.834%
2024-03-08	13.00	13.17	13.00	13.17	+13.534%	172	89	-2.050%
2024-03-04	11.60	11.60	11.60	11.60	+5.263%	1	3	+11.207%
2024-03-01	10.75	11.02	10.75	11.02	0.000%	4	2	+17.060%

.dark-mode .hJWMYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hJWMYG{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116P100DELL Jan 16 2026 100.00 Put (DELL260116P00100000)option OPRA

DELL20260116P100
DELL Jan 16 2026 100.00 Put (DELL260116P00100000)
option OPRA