Dark

DELL20260918P100
DELL Sep 18 2026 100.00 Put (DELL260918P00100000)
option OPRA

EOD

Aug 5, 2026

0.0500+25.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	+25.000%	10	1,803	0.000%
2026-08-04	0.0800	0.0800	0.0400	0.0400	-20.000%	2	1,808	+25.000%
2026-07-31	0.1300	0.1500	0.0100	0.0500	-28.571%	105	1,808	0.000%
2026-07-30	0.2100	0.2100	0.0200	0.0700	-12.500%	576	1,800	-28.571%
2026-07-29	0.2200	0.2200	0.0400	0.0800	-20.000%	1,038	1,731	-37.500%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,577	-50.000%
2026-07-27	0.1500	0.2200	0.0500	0.0900	0.000%	816	1,577	-44.444%
2026-07-24	0.3400	0.3400	0.0500	0.0900	0.000%	335	1,555	-44.444%
2026-07-22	0.1100	0.2200	0.0800	0.0900	0.000%	70	1,518	-44.444%
2026-07-21	0.1400	0.1400	0.0900	0.0900	-40.000%	4	1,522	-44.444%
2026-07-20	0.1500	0.1500	0.0800	0.1500	-42.308%	176	1,521	-66.667%
2026-07-15	0.1500	0.2600	0.1500	0.2600	+85.714%	2	1,491	-80.769%
2026-07-13	0.1800	0.2800	0.0700	0.1400	+55.556%	79	1,491	-64.286%
2026-07-10	0.2100	0.2500	0.0700	0.0900	-25.000%	18	1,490	-44.444%
2026-07-09	0.2700	0.2700	0.1200	0.1200	-20.000%	20	1,486	-58.333%
2026-07-08	0.2200	0.2500	0.1400	0.1500	+36.364%	51	1,490	-66.667%
2026-07-07	0.2100	0.2500	0.0800	0.1100	-15.385%	453	1,496	-54.545%
2026-07-06	0.2700	0.2700	0.1000	0.1300	-31.579%	649	1,425	-61.538%
2026-07-02	0.5200	0.5200	0.1600	0.1900	-5.000%	105	1,317	-73.684%
2026-07-01	0.2800	0.2800	0.1700	0.2000	-4.762%	206	1,317	-75.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-19.231%	2	1,304	-76.190%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,306	-80.769%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,305	-83.333%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-45.833%	1	1,304	-87.179%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+50.000%	1	1,305	-93.056%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+220.000%	1	1,304	-89.583%
2026-05-29	0.1800	0.1800	0.1500	0.1500	-53.125%	9	1,305	-66.667%
2026-05-28	0.3000	0.3200	0.3000	0.3200	-13.514%	3	1,311	-84.375%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-15.909%	1	1,313	-86.486%
2026-05-26	0.4000	0.4400	0.4000	0.4400	+10.000%	4	1,314	-88.636%
2026-05-22	0.3800	0.4000	0.3800	0.4000	-31.034%	6	1,314	-87.500%
2026-05-21	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,315	-91.379%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-27.711%	1	1,315	-91.667%
2026-05-06	0.8300	0.8300	0.8300	0.8300	-17.000%	3	1,314	-93.976%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-3.846%	1	1,314	-95.000%
2026-05-01	1.0900	1.0900	1.0400	1.0400	-18.110%	26	1,310	-95.192%
2026-04-24	1.2700	1.2700	1.2700	1.2700	-0.781%	6	1,310	-96.063%
2026-04-23	1.3300	1.3300	1.2800	1.2800	-4.478%	10	1,310	-96.094%
2026-04-21	1.2500	1.3400	1.2500	1.3400	-4.286%	9	1,305	-96.269%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-1.408%	2	1,305	-96.429%
2026-04-17	1.7500	1.7500	1.4200	1.4200	-18.391%	21	1,306	-96.479%
2026-04-16	1.7400	1.7400	1.7400	1.7400	-0.571%	1	1,290	-97.126%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-12.500%	1	1,289	-97.143%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-24.528%	3	1,289	-97.500%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-26.389%	1	1,292	-98.113%
2026-03-31	3.4800	3.6000	3.4800	3.6000	+4.046%	6	1,292	-98.611%
2026-03-30	2.8100	3.4600	2.7800	3.4600	+15.333%	20	1,293	-98.555%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,293	-98.333%
2026-03-23	3.2000	3.2000	3.1500	3.1500	+3.279%	10	1,297	-98.413%
2026-03-20	3.0000	3.0500	3.0000	3.0500	-17.568%	4	1,297	-98.361%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-5.128%	50	1,301	-98.649%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-21.371%	1	1,351	-98.718%
2026-03-10	4.9600	4.9600	4.9600	4.9600	-1.782%	1	1,351	-98.992%
2026-03-09	5.0500	5.0500	5.0500	5.0500	+20.238%	1	1,351	-99.010%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-6.040%	16	1,352	-98.810%
2026-03-03	4.4100	4.5100	4.4100	4.4700	+20.811%	3	1,368	-98.881%
2026-03-02	3.9000	3.9000	3.7000	3.7000	-5.371%	8	1,368	-98.649%
2026-02-27	5.0000	5.0000	3.8400	3.9100	-53.005%	31	1,369	-98.721%
2026-02-26	8.3200	8.3200	8.3200	8.3200	-5.239%	1	1,372	-99.399%
2026-02-24	8.7800	8.7800	8.7800	8.7800	-1.570%	3	1,371	-99.431%
2026-02-23	8.9200	8.9200	8.9200	8.9200	-2.514%	1	1,368	-99.439%
2026-02-20	9.1500	9.1500	9.1500	9.1500	-15.042%	1	1,369	-99.454%
2026-02-18	10.7700	10.7700	10.7700	10.7700	+37.197%	16	1,368	-99.536%
2026-02-10	7.8500	7.8500	7.8500	7.8500	-6.548%	1	1,352	-99.363%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-10.638%	10	1,353	-99.405%
2026-02-02	9.4000	9.4000	9.4000	9.4000	-6.468%	1	1,363	-99.468%
2026-01-30	10.1500	10.1500	10.0000	10.0500	+7.602%	329	1,364	-99.502%
2026-01-28	9.3400	9.3400	9.3400	9.3400	-6.600%	10	1,064	-99.465%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-8.257%	1	1,064	-99.500%
2026-01-21	10.9000	10.9000	10.9000	10.9000	+2.347%	1	1,063	-99.541%
2026-01-20	10.0000	10.9000	10.0000	10.6500	+22.414%	5	1,062	-99.531%
2026-01-15	8.1500	8.7000	8.1500	8.7000	-9.845%	125	1,058	-99.425%
2026-01-13	9.6500	9.6500	9.6500	9.6500	+5.234%	1	933	-99.482%
2026-01-09	9.2500	9.2500	9.1700	9.1700	-4.974%	2	932	-99.455%
2026-01-08	9.6500	9.6500	9.6500	9.6500	+19.136%	5	931	-99.482%
2026-01-06	8.1900	8.2000	8.1000	8.1000	-1.220%	77	926	-99.383%
2026-01-05	8.4500	8.4500	8.2000	8.2000	+7.895%	2	850	-99.390%
2026-01-02	7.6000	7.6000	7.6000	7.6000	+1.333%	1	848	-99.342%
2025-12-31	7.5500	7.5500	7.5000	7.5000	-0.662%	2	846	-99.333%
2025-12-29	7.5500	7.5500	7.5500	7.5500	+0.533%	1	846	-99.338%
2025-12-23	7.5100	7.5100	7.5100	7.5100	-6.708%	1	845	-99.334%
2025-12-22	8.0500	8.0500	8.0500	8.0500	+1.641%	1	844	-99.379%
2025-12-19	8.2000	8.2000	7.9200	7.9200	-6.824%	53	844	-99.369%
2025-12-18	8.5000	8.5000	8.5000	8.5000	+12.583%	4	795	-99.412%
2025-12-15	7.3000	7.6300	7.3000	7.5500	+0.667%	6	791	-99.338%
2025-12-12	7.4900	7.5000	7.4900	7.5000	+13.636%	2	791	-99.333%
2025-12-11	6.6000	6.6000	6.6000	6.6000	0.000%	2	789	-99.242%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+7.143%	1	787	-99.242%
2025-12-08	6.1600	6.1600	6.1600	6.1600	-5.231%	3	788	-99.188%
2025-12-04	7.2000	7.2000	6.5000	6.5000	-12.752%	3	785	-99.231%
2025-12-03	7.4500	7.4500	7.4500	7.4500	-8.025%	2	784	-99.329%
2025-12-01	8.1000	8.1000	8.1000	8.1000	-27.354%	1	784	-99.383%
2025-11-21	11.1500	11.1500	11.1500	11.1500	-1.762%	2	783	-99.552%
2025-11-19	11.3500	11.3600	11.3500	11.3500	-1.390%	64	783	-99.559%
2025-11-18	11.5100	11.5100	11.5100	11.5100	+10.144%	1	721	-99.566%
2025-11-17	9.3000	10.4500	9.3000	10.4500	+54.815%	5	721	-99.522%
2025-11-07	6.7500	6.7500	6.7500	6.7500	+26.168%	20	716	-99.259%
2025-11-04	5.5000	5.5000	5.3500	5.3500	+18.889%	6	735	-99.065%
2025-10-28	4.5000	4.5000	4.3300	4.5000	-28.000%	6	735	-98.889%
2025-10-10	6.1800	6.2500	6.1000	6.2500	+22.549%	14	735	-99.200%
2025-10-08	5.1000	5.2500	5.1000	5.1000	-14.286%	12	735	-99.020%
2025-10-07	5.9500	5.9500	5.9500	5.9500	+22.680%	1	736	-99.160%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-31.690%	3	736	-98.969%
2025-09-24	7.1000	7.1000	7.1000	7.1000	0.000%	3	736	-99.296%
2025-09-23	6.7000	7.1000	6.7000	7.1000	0.000%	9	733	-99.296%
2025-09-18	7.1000	7.1000	7.1000	7.1000	-4.054%	23	739	-99.296%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+2.635%	3	762	-99.324%
2025-09-15	7.2100	7.2100	7.2100	7.2100	-8.734%	2	765	-99.307%
2025-09-12	7.9000	7.9000	7.9000	7.9000	-1.250%	5	767	-99.367%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-4.762%	8	762	-99.375%
2025-09-10	8.1800	8.4000	8.1800	8.4000	-7.692%	2	754	-99.405%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-5.405%	10	754	-99.451%
2025-09-02	9.7500	9.7500	9.6100	9.6200	+4.565%	510	746	-99.480%
2025-08-29	9.7500	9.7500	8.6000	9.2000	+15.578%	35	211	-99.457%
2025-08-27	7.9500	8.0500	7.7800	7.9600	-2.927%	38	211	-99.372%
2025-08-26	8.2500	8.2500	7.9500	8.2000	+1.863%	43	185	-99.390%
2025-08-25	8.2500	8.2500	7.9000	8.0500	-2.424%	55	142	-99.379%
2025-08-22	8.9700	8.9700	8.2000	8.2500	-17.910%	41	87	-99.394%
2025-08-21	9.1000	10.0500	9.1000	10.0500	+11.667%	28	51	-99.502%
2025-08-20	9.3000	9.3400	9.0000	9.0000	+16.883%	29	37	-99.444%
2025-08-19	7.4500	7.8000	7.4500	7.7000	+3.356%	16	56	-99.351%
2025-08-13	6.9500	7.4500	6.9500	7.4500	+8.759%	2	46	-99.329%
2025-08-12	6.8500	6.8500	6.8500	6.8500	-4.861%	25	46	-99.270%
2025-08-11	7.2100	7.2100	7.2000	7.2000	-25.773%	2	23	-99.306%
2025-08-06	9.7000	9.7000	9.7000	9.7000	+10.227%	1	24	-99.485%
2025-08-04	8.8000	8.8000	8.8000	8.8000	+7.317%	1	23	-99.432%
2025-07-30	7.8500	8.2000	7.8500	8.2000	+1.235%	5	22	-99.390%
2025-07-29	8.1000	8.1000	8.1000	8.1000	-15.625%	1	17	-99.383%
2025-07-22	9.6000	9.6000	9.6000	9.6000	-4.950%	1	16	-99.479%
2025-07-17	10.1000	10.1000	10.1000	10.1000	-6.912%	1	16	-99.505%
2025-07-16	10.8500	10.8500	10.8500	10.8500	+11.282%	3	15	-99.539%
2025-07-15	9.6400	9.7500	9.6400	9.7500	-8.365%	3	12	-99.487%
2025-07-07	10.6400	10.6400	10.6400	10.6400	-6.420%	4	9	-99.530%
2025-07-02	11.3700	11.3700	11.3700	11.3700	-20.490%	5	9	-99.560%
2025-06-11	14.3000	14.3000	14.3000	14.3000	-8.451%	4	9	-99.650%
2025-06-03	15.6200	15.6200	15.6200	15.6200	+4.133%	4	9	-99.680%
2025-05-27	15.0000	15.0000	15.0000	15.0000	0.000%	5	5	-99.667%

.dark-mode .QxFxDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxFxDT{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P100DELL Sep 18 2026 100.00 Put (DELL260918P00100000)option OPRA

DELL20260918P100
DELL Sep 18 2026 100.00 Put (DELL260918P00100000)
option OPRA