Dark

DELL20260116P85
DELL Jan 16 2026 85.00 Put (DELL260116P00085000)
option OPRA

EOD

May 12, 2025

7.05-24.599%(-2.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	7.64	7.64	7.05	7.05	-24.599%	7	3,946	0.000%
2025-05-09	9.35	9.35	9.35	9.35	-6.965%	14	3,949	-24.599%
2025-05-07	10.05	10.05	10.05	10.05	-1.951%	7	3,947	-29.851%
2025-05-06	10.25	10.25	10.25	10.25	+5.670%	10	3,947	-31.220%
2025-05-05	9.70	9.70	9.70	9.70	-2.513%	20	3,956	-27.320%
2025-05-02	10.00	10.00	9.95	9.95	-2.451%	10	3,970	-29.146%
2025-05-01	9.86	10.20	9.86	10.20	-8.929%	11	3,966	-30.882%
2025-04-30	12.05	12.30	11.20	11.20	+13.131%	439	3,966	-37.054%
2025-04-29	10.05	10.05	9.90	9.90	-0.402%	12	3,952	-28.788%
2025-04-28	9.90	9.94	9.90	9.94	-1.095%	5	3,942	-29.074%
2025-04-25	10.25	10.25	10.05	10.05	-6.944%	302	3,938	-29.851%
2025-04-24	10.80	10.80	10.80	10.80	-6.655%	1	3,789	-34.722%
2025-04-23	12.45	12.45	11.35	11.57	-19.931%	6	3,788	-39.067%
2025-04-22	14.20	14.45	14.05	14.45	-8.718%	39	3,794	-51.211%
2025-04-21	15.83	15.83	15.83	15.83	+1.997%	1	3,759	-55.464%
2025-04-16	15.52	15.52	15.52	15.52	+9.682%	2	3,758	-54.575%
2025-04-15	14.10	14.15	14.10	14.15	+1.361%	84	3,756	-50.177%
2025-04-14	13.90	14.86	13.38	13.96	-20.229%	5	3,747	-49.499%
2025-04-11	17.80	17.80	17.45	17.50	+0.575%	156	3,744	-59.714%
2025-04-10	17.40	17.40	17.40	17.40	-19.816%	2	3,744	-59.483%
2025-04-09	21.70	21.70	21.70	21.70	+7.160%	3	3,744	-67.512%
2025-04-08	17.05	20.25	17.05	20.25	+0.646%	4	3,747	-65.185%
2025-04-07	23.70	23.70	19.55	20.12	-4.418%	19	3,750	-64.960%
2025-04-04	20.36	23.30	20.36	21.05	+20.630%	162	3,752	-66.508%
2025-04-03	13.35	17.45	13.35	17.45	+77.157%	77	3,733	-59.599%
2025-04-02	10.70	10.70	9.85	9.85	-10.860%	221	3,663	-28.426%
2025-04-01	11.35	11.35	11.05	11.05	-6.751%	6	3,663	-36.199%
2025-03-31	12.18	12.40	11.80	11.85	+22.798%	324	3,663	-40.506%
2025-03-27	9.65	9.80	9.60	9.65	+4.891%	19	3,502	-26.943%
2025-03-26	9.20	9.20	9.19	9.20	+11.650%	52	3,502	-23.370%
2025-03-24	8.25	8.25	8.24	8.24	-9.945%	8	3,550	-14.442%
2025-03-21	9.00	9.15	9.00	9.15	+7.143%	14	3,558	-22.951%
2025-03-20	8.07	8.54	8.07	8.54	-5.111%	2	3,551	-17.447%
2025-03-19	8.70	9.00	8.65	9.00	-5.263%	18	3,552	-21.667%
2025-03-18	9.81	9.81	9.50	9.50	+6.145%	2	3,551	-25.789%
2025-03-17	8.95	8.95	8.95	8.95	-12.427%	1	3,551	-21.229%
2025-03-14	10.22	10.22	10.22	10.22	-4.038%	10	3,551	-31.018%
2025-03-13	10.75	10.75	10.65	10.65	-1.480%	201	3,352	-33.803%
2025-03-12	10.54	10.81	10.46	10.81	-6.649%	7	3,352	-34.783%
2025-03-11	11.47	11.58	11.47	11.58	-9.531%	13	3,356	-39.119%
2025-03-10	12.38	12.80	12.38	12.80	+9.777%	11	3,349	-44.922%
2025-03-07	12.63	12.63	11.66	11.66	+3.277%	4	3,339	-39.537%
2025-03-06	11.29	11.29	11.29	11.29	+16.392%	1	3,340	-37.555%
2025-03-05	10.80	10.80	9.55	9.70	-9.767%	27	3,339	-27.320%
2025-03-04	11.30	11.30	10.20	10.75	+1.415%	49	3,346	-34.419%
2025-03-03	8.85	10.60	8.85	10.60	+30.864%	812	3,382	-33.491%
2025-02-28	8.10	8.10	8.10	8.10	+12.344%	2	2,570	-12.963%
2025-02-27	6.45	7.21	6.23	7.21	+23.248%	21	2,570	-2.219%
2025-02-26	5.85	5.85	5.85	5.85	-13.971%	1	2,552	+20.513%
2025-02-25	6.80	6.80	6.80	6.80	+15.254%	10	2,551	+3.676%
2025-02-24	5.90	5.90	5.90	5.90	+16.832%	10	2,541	+19.492%
2025-02-21	5.05	5.05	5.05	5.05	-2.885%	8	2,531	+39.604%
2025-02-20	5.20	5.20	5.20	5.20	+7.884%	6	2,535	+35.577%
2025-02-19	5.00	5.00	4.82	4.82	-6.408%	6	2,529	+46.266%
2025-02-18	5.40	5.40	5.15	5.15	-13.735%	75	2,523	+36.893%
2025-02-14	7.55	7.55	5.80	5.97	-4.019%	58	2,559	+18.090%
2025-02-12	6.22	6.22	6.22	6.22	-7.852%	1	2,559	+13.344%
2025-02-11	6.85	6.85	6.75	6.75	-9.759%	2	2,558	+4.444%
2025-02-06	7.50	7.50	7.36	7.48	-4.713%	3	2,559	-5.749%
2025-02-05	7.85	7.85	7.85	7.85	-10.795%	24	2,559	-10.191%
2025-02-04	8.90	8.90	8.80	8.80	-3.297%	3	2,559	-19.886%
2025-02-03	9.57	9.57	8.85	9.10	+13.043%	13	2,558	-22.527%
2025-01-31	7.59	8.05	7.59	8.05	-1.709%	24	2,548	-12.422%
2025-01-29	8.39	8.39	8.18	8.19	-2.500%	36	2,558	-13.919%
2025-01-28	8.80	8.80	8.40	8.40	-9.189%	77	2,528	-16.071%
2025-01-27	7.65	9.25	7.65	9.25	+56.780%	222	2,533	-23.784%
2025-01-23	5.95	6.00	5.90	5.90	+7.273%	425	2,390	+19.492%
2025-01-22	5.55	5.55	5.50	5.50	-16.667%	12	2,367	+28.182%
2025-01-17	6.40	6.60	6.40	6.60	-2.941%	6	2,353	+6.818%
2025-01-15	6.80	6.80	6.80	6.80	-5.817%	10	2,353	+3.676%
2025-01-13	7.24	7.24	7.22	7.22	+16.452%	3	2,363	-2.355%
2025-01-10	6.02	6.20	6.02	6.20	+14.815%	42	2,362	+13.710%
2025-01-08	5.40	5.40	5.40	5.40	-3.571%	1	2,362	+30.556%
2025-01-02	5.60	5.60	5.60	5.60	-5.085%	16	2,362	+25.893%
2024-12-31	5.90	5.90	5.90	5.90	-4.065%	40	2,323	+19.492%
2024-12-30	6.20	6.20	6.15	6.15	+8.850%	52	2,323	+14.634%
2024-12-27	5.47	5.65	5.47	5.65	+7.619%	10	2,271	+24.779%
2024-12-26	5.25	5.25	5.25	5.25	-8.696%	4	2,266	+34.286%
2024-12-23	5.75	5.75	5.75	5.75	-3.361%	1	2,262	+22.609%
2024-12-20	5.95	5.95	5.95	5.95	-12.112%	19	2,261	+18.487%
2024-12-19	6.55	6.77	6.55	6.77	+13.973%	25	2,261	+4.136%
2024-12-18	5.50	5.94	5.50	5.94	+17.624%	11	2,262	+18.687%
2024-12-17	5.05	5.05	5.05	5.05	+3.061%	1	2,257	+39.604%
2024-12-16	4.95	4.95	4.90	4.90	-7.547%	3	2,253	+43.878%
2024-12-13	5.25	5.30	5.20	5.30	+17.778%	92	2,253	+33.019%
2024-12-09	4.50	4.50	4.50	4.50	+8.434%	1	2,236	+56.667%
2024-12-05	3.90	4.15	3.80	4.15	-2.353%	1,442	2,221	+69.880%
2024-12-03	4.25	4.35	4.20	4.25	+2.410%	66	794	+65.882%
2024-12-02	4.10	4.15	4.00	4.15	0.000%	312	730	+69.880%
2024-11-29	4.20	4.20	4.15	4.15	-11.135%	8	458	+69.880%
2024-11-27	4.85	4.85	4.33	4.67	+29.722%	35	427	+50.964%
2024-11-22	3.67	3.70	3.60	3.60	-26.531%	120	427	+95.833%
2024-11-20	4.90	4.90	4.90	4.90	+2.083%	1	487	+43.878%
2024-11-19	4.80	4.80	4.80	4.80	+3.226%	1	487	+46.875%
2024-11-11	4.85	4.85	4.65	4.65	-4.124%	2	487	+51.613%
2024-11-08	4.85	4.85	4.85	4.85	-15.652%	2	487	+45.361%
2024-11-04	5.75	5.75	5.75	5.75	-2.211%	4	488	+22.609%
2024-11-01	5.87	5.88	5.87	5.88	+5.566%	8	486	+19.898%
2024-10-30	5.57	5.57	5.57	5.57	-15.606%	4	490	+26.571%
2024-10-10	6.50	6.60	6.50	6.60	-6.383%	2	490	+6.818%
2024-09-26	7.05	7.05	7.05	7.05	-10.191%	50	488	0.000%
2024-09-19	7.85	7.85	7.85	7.85	-5.988%	1	438	-10.191%
2024-09-18	8.35	8.35	8.35	8.35	-10.215%	11	439	-15.569%
2024-09-13	9.20	9.30	9.20	9.30	-11.005%	56	439	-24.194%
2024-09-11	10.60	10.60	10.45	10.45	-13.206%	14	455	-32.536%
2024-09-06	12.04	12.04	12.04	12.04	+9.954%	10	463	-41.445%
2024-09-05	10.95	10.95	10.95	10.95	+10.050%	1	458	-35.616%
2024-09-03	9.95	10.30	9.95	9.95	+3.646%	55	457	-29.146%
2024-08-30	9.60	9.60	9.60	9.60	-15.194%	6	491	-26.563%
2024-08-26	11.32	11.32	11.32	11.32	-4.068%	6	491	-37.721%
2024-08-22	11.80	11.80	11.80	11.80	+0.170%	10	485	-40.254%
2024-08-16	11.78	11.78	11.78	11.78	-12.221%	2	475	-40.153%
2024-08-14	13.56	13.56	13.42	13.42	-10.533%	7	476	-47.466%
2024-08-12	15.00	15.00	15.00	15.00	-13.793%	4	471	-53.000%
2024-08-08	17.40	17.40	17.40	17.40	-2.793%	10	475	-59.483%
2024-08-07	17.70	17.90	17.70	17.90	+12.508%	251	485	-60.615%
2024-08-06	15.91	15.91	15.91	15.91	+4.947%	8	244	-55.688%
2024-08-05	15.00	15.16	15.00	15.16	+14.848%	16	239	-53.496%
2024-08-02	13.20	13.20	13.20	13.20	+18.919%	20	223	-46.591%
2024-08-01	11.10	11.10	11.10	11.10	+12.121%	10	213	-36.486%
2024-07-31	9.90	9.90	9.90	9.90	-4.808%	3	203	-28.788%
2024-07-30	10.50	10.50	10.40	10.40	+5.051%	16	203	-32.212%
2024-07-29	9.90	9.90	9.90	9.90	-0.702%	9	189	-28.788%
2024-07-25	10.30	10.30	9.70	9.97	+32.933%	23	180	-29.288%
2024-07-23	7.44	7.55	7.44	7.50	-1.316%	21	199	-6.000%
2024-07-22	7.60	7.60	7.60	7.60	-7.090%	1	184	-7.237%
2024-07-19	8.18	8.18	8.18	8.18	-8.090%	6	185	-13.814%
2024-07-18	8.90	8.90	8.90	8.90	+4.706%	1	184	-20.787%
2024-07-17	8.35	8.50	8.35	8.50	+21.429%	3	185	-17.059%
2024-07-16	7.00	7.00	7.00	7.00	+11.111%	1	187	+0.714%
2024-07-11	6.30	6.30	6.30	6.30	-3.522%	5	186	+11.905%
2024-07-02	6.53	6.53	6.53	6.53	-2.537%	1	181	+7.963%
2024-06-27	6.70	6.70	6.70	6.70	-5.634%	1	182	+5.224%
2024-06-24	7.10	7.10	7.10	7.10	+10.764%	4	183	-0.704%
2024-06-20	5.90	6.41	5.90	6.41	+1.746%	2	179	+9.984%
2024-06-17	6.30	6.30	6.30	6.30	-7.353%	29	177	+11.905%
2024-06-12	6.90	6.98	6.74	6.80	-1.449%	47	150	+3.676%
2024-06-05	6.90	6.90	6.90	6.90	-6.757%	1	113	+2.174%
2024-06-04	7.40	7.40	7.40	7.40	-6.329%	4	114	-4.730%
2024-06-03	7.90	7.90	7.90	7.90	+2.597%	15	114	-10.759%
2024-05-31	8.00	8.80	7.70	7.70	+50.980%	98	99	-8.442%
2024-05-30	5.10	5.10	5.10	5.10	+21.429%	1	50	+38.235%
2024-05-28	4.30	4.30	4.20	4.20	-46.835%	12	49	+67.857%
2024-04-15	7.90	7.90	7.90	7.90	+5.333%	1	52	-10.759%
2024-03-26	7.50	7.50	7.50	7.50	-8.537%	1	51	-6.000%
2024-03-25	8.20	8.20	8.20	8.20	-13.228%	12	51	-14.024%
2024-03-19	9.45	9.45	9.45	9.45	+31.250%	10	39	-25.397%
2024-03-08	7.20	7.20	7.20	7.20	-40.000%	36	39	-2.083%
2024-02-26	12.00	12.00	12.00	12.00	-27.273%	1	21	-41.250%
2024-02-15	16.50	16.50	16.48	16.50	+25.000%	12	20	-57.273%
2024-02-14	13.20	13.20	13.20	13.20	-6.183%	1	21	-46.591%
2024-02-01	14.07	14.07	14.07	14.07	-5.316%	4	21	-49.893%
2024-01-31	14.84	14.86	14.84	14.86	+5.018%	4	20	-52.557%
2024-01-29	14.15	14.15	14.15	14.15	-1.256%	4	16	-50.177%
2024-01-25	14.33	14.33	14.33	14.33	+3.615%	4	12	-50.803%
2024-01-24	13.83	13.83	13.83	13.83	-12.468%	7	9	-49.024%
2024-01-08	15.80	15.80	15.80	15.80	-3.067%	5	2	-55.380%
2024-01-04	16.30	16.30	16.30	16.30	-5.562%	5	6	-56.748%
2024-01-02	17.26	17.26	17.26	17.26	0.000%	1	1	-59.154%

.dark-mode .v2Whcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2Whcn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116P85DELL Jan 16 2026 85.00 Put (DELL260116P00085000)option OPRA

DELL20260116P85
DELL Jan 16 2026 85.00 Put (DELL260116P00085000)
option OPRA