Dark

DELL20260116P75
DELL Jan 16 2026 75.00 Put (DELL260116P00075000)
option OPRA

EOD

May 12, 2025

4.25-27.966%(-1.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.65	4.65	4.25	4.25	-27.966%	25	3,259	0.000%
2025-05-09	5.90	5.95	5.85	5.90	-7.813%	18	3,263	-27.966%
2025-05-07	6.40	6.40	6.40	6.40	-0.775%	8	3,263	-33.594%
2025-05-06	6.52	6.52	6.45	6.45	+3.200%	87	3,263	-34.109%
2025-05-02	6.19	6.25	6.10	6.25	-5.873%	22	3,275	-32.000%
2025-05-01	6.64	6.64	6.64	6.64	-10.270%	1	3,274	-35.994%
2025-04-30	7.80	7.80	7.40	7.40	+15.625%	11	3,275	-42.568%
2025-04-29	6.40	6.40	6.40	6.40	-3.030%	1	3,265	-33.594%
2025-04-28	6.60	6.60	6.60	6.60	+7.317%	1	3,265	-35.606%
2025-04-25	6.22	6.22	6.15	6.15	-22.932%	14	3,265	-30.894%
2025-04-23	7.76	7.98	7.76	7.98	-17.306%	2	3,262	-46.742%
2025-04-22	9.65	9.65	9.65	9.65	-8.531%	10	3,262	-55.959%
2025-04-21	10.55	10.55	10.55	10.55	+3.431%	10	3,262	-59.716%
2025-04-16	10.18	10.20	10.18	10.20	+7.937%	11	3,272	-58.333%
2025-04-15	9.45	9.45	9.45	9.45	-5.970%	2	3,272	-55.026%
2025-04-14	9.08	10.05	9.08	10.05	-14.468%	22	3,273	-57.711%
2025-04-11	12.80	12.92	11.68	11.75	-4.472%	12	3,266	-63.830%
2025-04-10	11.49	12.30	11.49	12.30	+19.302%	2	3,265	-65.447%
2025-04-09	15.50	15.60	10.31	10.31	-26.515%	12	3,266	-58.778%
2025-04-08	13.25	14.03	12.95	14.03	-8.301%	16	3,257	-69.708%
2025-04-07	18.00	18.00	15.30	15.30	+0.990%	54	3,255	-72.222%
2025-04-04	15.01	17.20	15.00	15.15	+27.311%	340	3,265	-71.947%
2025-04-03	9.89	11.90	9.89	11.90	+87.402%	115	3,309	-64.286%
2025-04-02	6.55	6.55	6.35	6.35	-13.014%	6	3,243	-33.071%
2025-04-01	7.00	7.30	7.00	7.30	-6.170%	9	3,242	-41.781%
2025-03-31	6.80	7.78	6.80	7.78	+14.580%	22	3,235	-45.373%
2025-03-28	6.50	6.79	6.50	6.79	+18.087%	6	3,236	-37.408%
2025-03-27	5.75	5.75	5.75	5.75	0.000%	2	3,236	-26.087%
2025-03-26	5.10	5.75	5.10	5.75	+18.557%	223	3,234	-26.087%
2025-03-25	4.91	5.04	4.85	4.85	-1.020%	74	3,024	-12.371%
2025-03-24	5.00	5.08	4.90	4.90	-7.895%	298	3,041	-13.265%
2025-03-20	5.00	5.32	5.00	5.32	-3.273%	4	2,777	-20.113%
2025-03-19	5.30	5.50	5.20	5.50	-7.407%	6	2,779	-22.727%
2025-03-18	6.10	6.10	5.94	5.94	-10.272%	12	2,781	-28.451%
2025-03-17	6.62	6.62	6.62	6.62	-9.932%	1	2,777	-35.801%
2025-03-13	6.95	7.35	6.95	7.35	-4.545%	52	2,724	-42.177%
2025-03-11	8.20	8.20	7.50	7.70	-2.532%	22	2,724	-44.805%
2025-03-07	7.40	8.30	7.40	7.90	+14.659%	48	2,708	-46.203%
2025-03-06	6.89	6.89	6.89	6.89	+12.951%	2	2,704	-38.316%
2025-03-05	6.10	6.10	6.10	6.10	-2.400%	1	2,704	-30.328%
2025-03-04	6.87	7.27	6.25	6.25	-5.303%	705	2,703	-32.000%
2025-03-03	5.50	6.60	5.47	6.60	+34.146%	18	2,257	-35.606%
2025-02-28	4.88	5.00	4.85	4.92	+11.818%	18	2,254	-13.618%
2025-02-27	4.00	4.40	4.00	4.40	+27.168%	2	2,248	-3.409%
2025-02-26	3.46	3.46	3.46	3.46	-3.889%	68	2,248	+22.832%
2025-02-24	3.60	3.60	3.60	3.60	+8.108%	3	2,215	+18.056%
2025-02-21	3.05	3.33	3.00	3.33	+16.842%	34	2,215	+27.628%
2025-02-19	2.85	2.85	2.85	2.85	-25.974%	4	2,227	+49.123%
2025-02-12	3.85	3.85	3.85	3.85	-7.229%	1	2,227	+10.390%
2025-02-11	4.00	4.15	4.00	4.15	+5.063%	129	2,227	+2.410%
2025-02-10	3.95	3.95	3.95	3.95	-14.130%	1	2,119	+7.595%
2025-02-06	4.60	4.60	4.60	4.60	-16.364%	13	2,120	-7.609%
2025-02-04	5.50	5.50	5.50	5.50	-2.482%	2	2,113	-22.727%
2025-02-03	6.00	6.00	5.60	5.64	+12.800%	19	2,111	-24.645%
2025-01-31	4.80	5.00	4.80	5.00	+4.167%	4	2,095	-15.000%
2025-01-30	4.80	4.80	4.80	4.80	-8.571%	1	2,093	-11.458%
2025-01-28	5.40	5.50	5.25	5.25	-3.670%	25	2,093	-19.048%
2025-01-27	4.89	5.80	4.88	5.45	+48.907%	210	2,070	-22.018%
2025-01-23	3.66	3.66	3.66	3.66	+7.647%	1	1,976	+16.120%
2025-01-22	3.20	3.40	3.20	3.40	-13.265%	8	1,975	+25.000%
2025-01-21	3.80	4.10	3.80	3.92	+1.818%	12	1,980	+8.418%
2025-01-17	3.85	3.85	3.85	3.85	-3.750%	4	1,980	+10.390%
2025-01-16	4.00	4.00	4.00	4.00	-5.882%	1	1,980	+6.250%
2025-01-15	4.20	4.31	3.92	4.25	-9.574%	274	1,980	0.000%
2025-01-14	4.80	4.80	4.66	4.70	-1.053%	35	1,852	-9.574%
2025-01-13	4.30	4.75	4.30	4.75	+79.924%	22	1,818	-10.526%
2025-01-06	2.64	2.64	2.64	2.64	-26.667%	10	1,789	+60.985%
2024-12-30	3.75	3.75	3.60	3.60	-11.548%	6	1,789	+18.056%
2024-12-19	3.90	4.07	3.90	4.07	+42.807%	2	1,789	+4.423%
2024-12-16	2.85	2.85	2.85	2.85	-9.524%	1	1,789	+49.123%
2024-12-13	2.97	3.25	2.96	3.15	+7.143%	106	1,789	+34.921%
2024-12-12	2.94	2.94	2.94	2.94	-5.161%	1	1,736	+44.558%
2024-12-10	3.10	3.10	3.10	3.10	+16.981%	10	1,736	+37.097%
2024-11-27	2.70	2.70	2.65	2.65	+20.455%	11	1,715	+60.377%
2024-11-22	2.20	2.20	2.20	2.20	-25.424%	4	1,715	+93.182%
2024-11-07	2.95	2.95	2.95	2.95	-14.986%	10	1,717	+44.068%
2024-11-05	3.47	3.47	3.47	3.47	+0.580%	1	1,727	+22.478%
2024-11-04	3.45	3.45	3.45	3.45	-16.867%	4	1,727	+23.188%
2024-10-29	4.15	4.15	4.15	4.15	-2.353%	1	1,727	+2.410%
2024-10-22	4.25	4.25	4.25	4.25	+9.819%	2	1,727	0.000%
2024-10-18	3.87	3.87	3.87	3.87	-18.526%	30	1,725	+9.819%
2024-10-08	4.77	4.77	4.75	4.75	-18.103%	2	1,740	-10.526%
2024-10-01	5.30	5.80	5.30	5.80	+36.471%	15	1,739	-26.724%
2024-09-26	4.43	4.43	4.25	4.25	-16.667%	2	1,724	0.000%
2024-09-24	5.10	5.10	5.10	5.10	-9.574%	2	1,724	-16.667%
2024-09-17	5.67	5.73	5.64	5.64	-7.843%	5	1,722	-24.645%
2024-09-16	6.18	6.18	6.12	6.12	-13.681%	2	1,722	-30.556%
2024-09-04	7.09	7.09	7.09	7.09	+9.077%	1	1,721	-40.056%
2024-09-03	6.50	6.50	6.50	6.50	0.000%	1	1,720	-34.615%
2024-08-30	6.10	6.50	6.10	6.50	-19.753%	22	1,720	-34.615%
2024-08-28	7.70	8.10	7.70	8.10	+8.000%	8	1,720	-47.531%
2024-08-26	7.68	7.69	7.50	7.50	-1.575%	35	1,712	-43.333%
2024-08-23	7.61	7.62	7.61	7.62	-4.750%	100	1,694	-44.226%
2024-08-21	8.00	8.00	8.00	8.00	+3.896%	2	1,723	-46.875%
2024-08-20	7.85	7.90	7.70	7.70	-2.532%	8	1,721	-44.805%
2024-08-16	8.58	8.58	7.90	7.90	-1.250%	60	1,727	-46.203%
2024-08-15	8.00	8.00	8.00	8.00	-15.433%	15	1,722	-46.875%
2024-08-14	9.46	9.46	9.46	9.46	-5.871%	1	1,707	-55.074%
2024-08-13	10.00	10.05	10.00	10.05	-8.219%	11	1,707	-57.711%
2024-08-12	10.98	10.98	10.95	10.95	-10.612%	4	1,707	-61.187%
2024-08-09	12.58	12.58	12.25	12.25	+0.575%	28	1,709	-65.306%
2024-08-08	12.46	12.46	11.84	12.18	-9.375%	16	1,697	-65.107%
2024-08-07	12.55	13.44	12.40	13.44	+20.000%	437	1,683	-68.378%
2024-08-05	11.79	11.79	11.20	11.20	+0.901%	37	1,263	-62.054%
2024-08-02	11.10	11.10	9.70	11.10	+105.556%	5	1,228	-61.712%
2024-07-19	5.40	5.40	5.40	5.40	-1.818%	2,200	1,230	-21.296%
2024-07-17	5.00	5.50	5.00	5.50	+30.952%	2	130	-22.727%
2024-07-01	4.80	4.80	4.20	4.20	-2.326%	20	128	+1.190%
2024-06-27	4.30	4.30	4.30	4.30	-8.511%	10	118	-1.163%
2024-06-26	4.70	4.70	4.70	4.70	+2.174%	10	118	-9.574%
2024-06-25	4.60	4.60	4.60	4.60	+24.324%	1	108	-7.609%
2024-06-18	3.70	3.70	3.70	3.70	-26.000%	1	108	+14.865%
2024-06-04	5.10	5.10	5.00	5.00	-13.043%	17	108	-15.000%
2024-06-03	5.50	5.75	5.50	5.75	+8.491%	12	108	-26.087%
2024-05-31	6.00	6.00	5.30	5.30	+51.429%	12	106	-19.811%
2024-05-30	3.35	3.50	3.35	3.50	+16.667%	2	101	+21.429%
2024-05-24	3.00	3.00	3.00	3.00	-6.250%	2	98	+41.667%
2024-05-22	3.15	3.20	3.15	3.20	-4.478%	2	98	+32.813%
2024-05-16	3.50	3.50	3.30	3.35	-31.633%	30	96	+26.866%
2024-05-02	4.90	4.90	4.90	4.90	+5.150%	20	112	-13.265%
2024-04-26	4.66	4.66	4.66	4.66	-13.704%	2	104	-8.798%
2024-04-22	5.40	5.40	5.40	5.40	+5.882%	14	105	-21.296%
2024-04-15	5.10	5.10	5.10	5.10	-3.226%	1	91	-16.667%
2024-04-12	5.27	5.27	5.27	5.27	-12.604%	2	90	-19.355%
2024-03-19	6.03	6.03	6.03	6.03	-2.427%	1	89	-29.519%
2024-03-14	6.06	6.18	6.06	6.18	+18.846%	30	88	-31.230%
2024-03-13	5.20	5.20	5.20	5.20	-34.177%	5	60	-18.269%
2024-02-28	7.90	7.90	7.90	7.90	-22.473%	50	60	-46.203%
2024-02-12	10.19	10.19	10.19	10.19	+6.479%	6	110	-58.292%
2024-02-08	9.56	9.57	9.56	9.57	-2.347%	5	110	-55.590%
2024-01-29	9.80	9.80	9.80	9.80	-11.712%	27	108	-56.633%
2024-01-09	11.10	11.10	11.10	11.10	-14.812%	50	81	-61.712%
2023-12-01	13.03	13.03	13.03	13.03	+3.413%	6	31	-67.383%
2023-11-27	12.01	12.60	12.01	12.60	-14.286%	12	25	-66.270%
2023-09-13	14.70	14.70	14.70	14.70	+6.522%	8	25	-71.088%
2023-09-12	13.80	13.80	13.80	13.80	0.000%	17	17	-69.203%

.dark-mode .LvQyzZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LvQyzZ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116P75DELL Jan 16 2026 75.00 Put (DELL260116P00075000)option OPRA

DELL20260116P75
DELL Jan 16 2026 75.00 Put (DELL260116P00075000)
option OPRA