Dark

DELL20260116P130
DELL Jan 16 2026 130.00 Put (DELL260116P00130000)
option OPRA

EOD

May 6, 2025

38.52-2.727%(-1.08)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	39.73	39.73	38.52	38.52	-2.727%	193	1,134	0.000%
2025-05-01	39.60	39.60	39.60	39.60	+3.665%	11	1,189	-2.727%
2025-04-25	38.20	38.20	38.20	38.20	-7.952%	116	1,189	+0.838%
2025-04-23	41.50	41.50	41.50	41.50	-15.341%	3	1,194	-7.181%
2025-04-16	49.02	49.02	49.02	49.02	-12.151%	4	1,194	-21.420%
2025-04-08	55.80	55.80	55.80	55.80	-1.064%	28	1,194	-30.968%
2025-04-07	56.25	56.40	56.25	56.40	-2.893%	3	1,194	-31.702%
2025-04-04	57.79	59.73	57.79	58.08	+6.902%	14	1,194	-33.678%
2025-04-03	51.03	54.33	51.00	54.33	+26.791%	5	1,194	-29.100%
2025-03-31	42.85	42.85	42.85	42.85	+9.956%	1	1,192	-10.105%
2025-03-12	39.23	39.23	38.97	38.97	-8.970%	12	1,193	-1.155%
2025-03-10	42.93	42.93	42.81	42.81	+12.658%	15	1,188	-10.021%
2025-03-05	39.50	39.50	38.00	38.00	-0.079%	20	1,188	+1.368%
2025-03-04	40.52	40.52	38.03	38.03	+11.590%	10	1,183	+1.288%
2025-02-28	34.41	35.25	34.08	34.08	+12.661%	16	1,183	+13.028%
2025-02-27	30.00	30.25	29.92	30.25	+6.514%	122	1,184	+27.339%
2025-02-24	28.40	28.40	28.40	28.40	+14.286%	10	1,225	+35.634%
2025-02-21	24.85	24.85	24.85	24.85	+1.305%	2	1,215	+55.010%
2025-02-18	24.45	24.55	24.45	24.53	-11.123%	339	1,214	+57.032%
2025-02-12	27.60	27.60	27.60	27.60	-2.646%	30	938	+39.565%
2025-02-10	28.35	28.35	28.35	28.35	-11.600%	30	955	+35.873%
2025-02-06	31.50	32.07	31.50	32.07	-6.909%	3	985	+20.112%
2025-02-04	34.40	34.50	34.30	34.45	-2.408%	56	984	+11.814%
2025-02-03	35.50	35.50	35.30	35.30	+6.261%	202	997	+9.122%
2025-01-31	31.47	33.27	31.47	33.22	+2.689%	362	1,199	+15.954%
2025-01-30	32.35	32.35	32.35	32.35	-5.382%	1	1,287	+19.073%
2025-01-29	34.16	34.19	34.16	34.19	-0.146%	195	1,287	+12.665%
2025-01-28	34.71	34.71	34.18	34.24	-1.183%	17	1,459	+12.500%
2025-01-27	34.05	34.65	33.61	34.65	+33.423%	205	1,471	+11.169%
2025-01-22	26.31	26.33	25.97	25.97	-13.144%	12	1,670	+48.325%
2025-01-15	30.45	30.45	29.90	29.90	+34.806%	6	1,678	+28.829%
2025-01-06	22.80	22.87	22.18	22.18	-10.924%	45	1,672	+73.670%
2025-01-03	24.75	24.90	24.75	24.90	-4.415%	52	1,662	+54.699%
2025-01-02	26.21	26.21	26.05	26.05	-2.799%	8	1,662	+47.869%
2024-12-31	26.40	26.80	26.40	26.80	+0.752%	42	1,655	+43.731%
2024-12-30	26.35	26.60	26.35	26.60	+2.347%	92	1,655	+44.812%
2024-12-23	26.05	26.05	25.99	25.99	+5.010%	2	1,655	+48.211%
2024-12-12	24.75	24.75	24.75	24.75	-2.019%	2	1,655	+55.636%
2024-12-11	25.26	25.26	25.26	25.26	-2.509%	10	1,655	+52.494%
2024-12-10	25.05	25.98	24.97	25.91	+12.554%	16	1,664	+48.668%
2024-12-09	22.34	23.02	22.30	23.02	-1.413%	4	1,678	+67.333%
2024-12-06	23.40	23.40	23.35	23.35	+8.002%	12	1,682	+64.968%
2024-12-05	21.62	21.62	21.62	21.62	-0.139%	1	1,687	+78.168%
2024-12-04	21.80	21.80	21.65	21.65	-3.348%	10	1,686	+77.921%
2024-12-03	22.70	22.70	22.40	22.40	+1.587%	146	1,686	+71.964%
2024-12-02	22.45	22.95	21.75	22.05	-0.181%	1,204	1,616	+74.694%
2024-11-29	22.20	22.20	22.00	22.09	-5.396%	22	412	+74.378%
2024-11-27	24.80	24.90	23.35	23.35	+25.538%	31	409	+64.968%
2024-11-26	18.35	18.60	18.35	18.60	-2.618%	8	409	+107.097%
2024-11-22	19.42	19.42	19.10	19.10	-5.679%	8	408	+101.675%
2024-11-21	20.25	20.25	20.25	20.25	-8.578%	2	414	+90.222%
2024-11-20	22.25	22.26	22.15	22.15	+7.264%	81	414	+73.905%
2024-11-19	21.45	21.50	20.65	20.65	-2.040%	6	334	+86.538%
2024-11-18	21.20	21.20	21.00	21.08	-3.744%	21	328	+82.732%
2024-11-14	21.90	21.90	21.90	21.90	+3.302%	5	309	+75.890%
2024-11-13	20.90	21.20	20.90	21.20	+1.000%	5	304	+81.698%
2024-11-12	20.99	20.99	20.99	20.99	+0.865%	8	299	+83.516%
2024-11-11	20.55	20.82	20.55	20.81	-3.568%	8	291	+85.103%
2024-11-08	21.58	21.58	21.58	21.58	+2.275%	2	283	+78.499%
2024-11-07	20.50	21.10	20.45	21.10	+1.345%	4	284	+82.559%
2024-11-06	21.20	21.30	20.70	20.82	-14.951%	8	281	+85.014%
2024-11-01	24.48	24.48	24.48	24.48	-7.901%	2	283	+57.353%
2024-10-31	26.58	26.58	26.58	26.58	+1.489%	2	284	+44.921%
2024-10-25	26.19	26.19	26.19	26.19	+8.898%	2	286	+47.079%
2024-10-14	24.05	24.05	24.05	24.05	-4.183%	4	285	+60.166%
2024-10-11	25.10	25.10	25.10	25.10	-19.032%	2	281	+53.466%
2024-10-01	31.30	31.30	31.00	31.00	+10.556%	5	282	+24.258%
2024-09-25	28.60	28.60	28.04	28.04	-11.824%	5	286	+37.375%
2024-09-13	31.80	31.80	31.80	31.80	-11.911%	4	282	+21.132%
2024-09-09	36.10	36.10	36.10	36.10	+1.977%	4	282	+6.704%
2024-08-29	35.39	35.40	35.39	35.40	+0.912%	6	286	+8.814%
2024-08-23	35.08	35.08	35.08	35.08	-15.266%	4	292	+9.806%
2024-08-13	41.40	41.40	41.40	41.40	-16.024%	2	294	-6.957%
2024-08-07	46.27	49.30	46.27	49.30	+22.030%	57	292	-21.866%
2024-08-02	40.40	40.40	40.11	40.40	+20.238%	6	289	-4.653%
2024-07-31	33.60	33.60	33.60	33.60	-4.708%	2	292	+14.643%
2024-07-30	35.17	35.61	35.17	35.26	+3.859%	4	290	+9.246%
2024-07-29	33.95	33.95	33.95	33.95	+0.414%	1	286	+13.461%
2024-07-25	33.81	33.81	33.81	33.81	+17.396%	10	287	+13.931%
2024-07-24	28.80	28.80	28.80	28.80	+5.766%	1	277	+33.750%
2024-07-23	27.23	27.23	27.23	27.23	-8.378%	2	276	+41.462%
2024-07-18	29.10	29.72	29.10	29.72	+20.470%	89	274	+29.610%
2024-07-12	24.67	24.67	24.67	24.67	+7.261%	2	185	+56.141%
2024-07-09	22.60	23.00	22.60	23.00	0.000%	4	185	+67.478%
2024-07-08	24.80	24.80	23.00	23.00	-1.033%	4	181	+67.478%
2024-07-03	23.24	23.24	23.24	23.24	-8.504%	3	181	+65.749%
2024-07-01	26.50	26.50	25.40	25.40	+1.195%	101	181	+51.654%
2024-06-28	25.10	25.10	25.10	25.10	+2.449%	2	80	+53.466%
2024-06-27	24.40	24.50	24.40	24.50	-2.778%	9	78	+57.224%
2024-06-26	25.95	25.95	25.20	25.20	-4.906%	4	69	+52.857%
2024-06-24	26.50	26.50	26.50	26.50	+10.187%	15	68	+45.358%
2024-06-21	24.05	24.05	24.05	24.05	+16.748%	6	83	+60.166%
2024-06-20	20.60	20.60	20.60	20.60	-5.721%	2	80	+86.990%
2024-06-18	21.85	21.85	21.85	21.85	-8.386%	4	76	+76.293%
2024-06-17	23.85	23.85	23.85	23.85	-4.524%	8	76	+61.509%
2024-06-14	24.98	24.98	24.98	24.98	+3.651%	2	68	+54.203%
2024-06-13	24.58	24.58	24.10	24.10	-5.453%	2	68	+59.834%
2024-06-12	25.49	25.49	25.49	25.49	-5.347%	1	67	+51.118%
2024-06-07	26.93	26.93	26.93	26.93	+3.180%	2	68	+43.038%
2024-06-06	26.10	26.10	26.10	26.10	+1.556%	1	69	+47.586%
2024-06-04	26.30	26.30	25.70	25.70	-6.985%	2	68	+49.883%
2024-06-03	28.44	28.75	27.63	27.63	+7.093%	13	66	+39.414%
2024-05-31	26.47	28.55	25.78	25.80	+38.859%	60	55	+49.302%
2024-05-30	18.58	18.58	18.58	18.58	+9.294%	1	30	+107.320%
2024-05-28	16.70	17.30	16.70	17.00	-4.494%	3	30	+126.588%
2024-05-24	17.90	17.90	17.00	17.80	-4.250%	12	26	+116.404%
2024-05-23	17.00	18.59	16.50	18.59	-5.635%	6	26	+107.208%
2024-05-21	19.70	19.70	19.70	19.70	+3.684%	3	23	+95.533%
2024-05-20	19.00	19.00	19.00	19.00	-5.000%	1	20	+102.737%
2024-05-15	20.70	20.70	20.00	20.00	-18.167%	6	19	+92.600%
2024-05-08	24.44	24.44	24.44	24.44	-7.774%	2	21	+57.610%
2024-04-26	26.70	26.70	26.50	26.50	-7.986%	24	19	+45.358%
2024-04-17	28.80	28.80	28.80	28.80	+9.506%	2	7	+33.750%
2024-04-08	26.30	26.30	26.30	26.30	+1.623%	4	5	+46.464%
2024-03-01	25.88	25.88	25.88	25.88	0.000%	2	1	+48.841%

.dark-mode .vvgF2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvgF2c{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116P130DELL Jan 16 2026 130.00 Put (DELL260116P00130000)option OPRA

DELL20260116P130
DELL Jan 16 2026 130.00 Put (DELL260116P00130000)
option OPRA