Dark

DELL20260918P105
DELL Sep 18 2026 105.00 Put (DELL260918P00105000)
option OPRA

EOD

Aug 3, 2026

0.4000+566.667%(+0.3400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4000	0.4000	0.4000	0.4000	+566.667%	10	2,953	0.000%
2026-07-31	0.1200	0.1500	0.0600	0.0600	0.000%	40	2,963	+566.667%
2026-07-30	0.1700	0.2000	0.0600	0.0600	-96.757%	5	2,963	+566.667%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+270.000%	3	2,962	-78.378%
2026-05-28	0.5000	0.5000	0.5000	0.5000	+11.111%	212	2,965	-20.000%
2026-05-26	0.4200	0.4500	0.4100	0.4500	-68.750%	71	3,044	-11.111%
2026-04-30	1.6200	1.6200	1.4400	1.4400	-7.692%	3	3,115	-72.222%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-22.772%	2	3,118	-74.359%
2026-04-17	2.0300	2.0300	2.0200	2.0200	-8.597%	2	3,118	-80.198%
2026-04-09	2.2100	2.2100	2.2100	2.2100	-31.366%	2	3,116	-81.900%
2026-04-07	3.2200	3.2200	3.2200	3.2200	-11.781%	1	3,118	-87.578%
2026-04-02	3.6500	3.6500	3.6500	3.6500	-16.856%	1	3,119	-89.041%
2026-03-31	4.3800	4.3900	4.3800	4.3900	-0.227%	11	3,119	-90.888%
2026-03-30	3.4300	4.4000	3.4000	4.4000	+27.907%	11	3,109	-90.909%
2026-03-27	3.4400	3.4400	3.4400	3.4400	-3.099%	1	3,111	-88.372%
2026-03-25	3.5500	3.5500	3.5500	3.5500	0.000%	1	3,110	-88.732%
2026-03-23	3.9000	3.9000	3.5500	3.5500	-0.281%	284	3,110	-88.732%
2026-03-20	3.5600	3.5600	3.5600	3.5600	-21.758%	2	3,110	-88.764%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+5.814%	20	3,108	-91.209%
2026-03-17	4.5000	4.5000	4.3000	4.3000	-18.095%	49	3,108	-90.698%
2026-03-12	5.2500	5.2500	5.2500	5.2500	-15.730%	2	3,064	-92.381%
2026-03-09	6.2300	6.2300	6.2300	6.2300	+15.799%	15	3,066	-93.579%
2026-03-05	5.1500	5.3800	5.1500	5.3800	-2.536%	17	3,082	-92.565%
2026-03-03	5.9500	5.9500	5.5000	5.5200	+13.814%	24	3,069	-92.754%
2026-02-27	5.9500	5.9500	4.8500	4.8500	-51.500%	156	3,071	-91.753%
2026-02-26	10.2500	10.3300	10.0000	10.0000	-17.150%	12	3,133	-96.000%
2026-02-18	12.0700	12.0700	12.0700	12.0700	+2.462%	476	3,137	-96.686%
2026-02-13	11.7800	11.7800	11.7800	11.7800	+22.326%	1	2,662	-96.604%
2026-02-11	9.6200	9.6300	9.6200	9.6300	+4.108%	20	2,662	-95.846%
2026-02-10	9.2500	9.2500	9.2500	9.2500	-16.290%	2	2,682	-95.676%
2026-02-04	11.0500	11.0500	11.0500	11.0500	-6.751%	1	2,684	-96.380%
2026-01-27	11.8500	11.8500	11.8500	11.8500	-10.498%	350	2,683	-96.624%
2026-01-20	11.9000	13.2400	11.9000	13.2400	+32.004%	70	2,333	-96.979%
2026-01-16	10.0300	10.0300	10.0300	10.0300	-5.822%	10	2,321	-96.012%
2026-01-09	10.6500	10.6500	10.6500	10.6500	-4.054%	35	2,321	-96.244%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+12.121%	1	2,286	-96.396%
2026-01-06	9.7500	9.9000	9.7500	9.9000	-0.503%	1,264	2,281	-95.960%
2026-01-05	9.9500	9.9500	9.9500	9.9500	+6.417%	2	1,101	-95.980%
2025-12-31	9.3500	9.3500	9.3500	9.3500	-4.201%	2	1,101	-95.722%
2025-12-22	9.7600	9.7600	9.7600	9.7600	+1.667%	2	1,101	-95.902%
2025-12-19	9.9000	9.9500	9.5500	9.6000	-8.134%	32	1,099	-95.833%
2025-12-18	10.5000	10.5000	10.3800	10.4500	+15.470%	9	1,067	-96.172%
2025-12-15	9.1000	9.2000	8.9500	9.0500	+17.532%	72	1,060	-95.580%
2025-12-11	7.7000	7.7000	7.7000	7.7000	+3.495%	4	998	-94.805%
2025-12-08	7.4400	7.4400	7.4400	7.4400	-7.000%	1	994	-94.624%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-13.607%	1	994	-95.000%
2025-11-28	9.2600	9.2600	9.2600	9.2600	-7.952%	2	995	-95.680%
2025-11-26	10.0600	10.0600	10.0600	10.0600	-10.973%	1	994	-96.024%
2025-11-25	11.5500	11.5500	11.3000	11.3000	+0.444%	89	994	-96.460%
2025-11-24	11.3500	11.3500	11.2500	11.2500	-14.773%	4	1,053	-96.444%
2025-11-21	13.3000	13.3000	13.2000	13.2000	+4.679%	2	1,057	-96.970%
2025-11-18	13.6400	13.6400	12.5500	12.6100	+2.939%	397	996	-96.828%
2025-11-17	12.4000	12.4000	12.2500	12.2500	+25.641%	5	661	-96.735%
2025-11-14	9.7000	9.7500	9.7000	9.7500	-1.015%	3	661	-95.897%
2025-11-13	9.8500	9.8500	9.8500	9.8500	+16.019%	2	661	-95.939%
2025-11-12	8.4900	8.4900	8.4900	8.4900	-2.971%	1	659	-95.289%
2025-11-11	8.7500	8.7500	8.7500	8.7500	+14.379%	2	656	-95.429%
2025-11-07	7.8000	7.8000	7.6500	7.6500	+8.511%	5	656	-94.771%
2025-11-06	7.0000	7.0500	7.0000	7.0500	+8.462%	42	652	-94.326%
2025-10-23	6.6000	6.6000	6.5000	6.5000	-8.451%	19	612	-93.846%
2025-10-10	7.1000	7.1000	7.1000	7.1000	+0.282%	1	603	-94.366%
2025-10-07	7.0800	7.0800	7.0800	7.0800	-16.213%	3	602	-94.350%
2025-09-22	8.4500	8.4500	8.4500	8.4500	-2.312%	1	602	-95.266%
2025-09-19	8.3100	8.6500	8.3100	8.6500	+0.698%	551	602	-95.376%
2025-09-18	8.5900	8.5900	8.5900	8.5900	-10.521%	2	52	-95.343%
2025-09-04	9.7500	9.7500	9.6000	9.6000	-8.484%	6	52	-95.833%
2025-09-03	10.5000	10.5000	10.4800	10.4900	-11.477%	3	52	-96.187%
2025-09-02	11.7500	12.0000	11.7500	11.8500	+15.049%	4	54	-96.624%
2025-08-29	11.6500	11.6500	10.3000	10.3000	+18.391%	16	47	-96.117%
2025-08-28	8.8500	8.8500	8.7000	8.7000	-3.333%	2	47	-95.402%
2025-08-19	8.7900	9.0000	8.7900	9.0000	+5.882%	16	45	-95.556%
2025-08-18	8.5500	8.5500	8.5000	8.5000	-3.409%	14	31	-95.294%
2025-08-15	8.8000	8.8000	8.8000	8.8000	-2.222%	1	23	-95.455%
2025-08-08	9.0000	9.0000	9.0000	9.0000	-13.462%	2	22	-95.556%
2025-08-07	10.4000	10.4000	10.4000	10.4000	-6.306%	4	20	-96.154%
2025-08-06	11.6000	11.6000	11.1000	11.1000	+5.213%	5	20	-96.396%
2025-08-04	10.5200	10.5500	10.5200	10.5500	+7.653%	5	17	-96.209%
2025-07-30	9.2500	9.8000	9.2500	9.8000	+2.618%	2	18	-95.918%
2025-07-29	9.3500	9.5500	9.3500	9.5500	-15.859%	5	17	-95.812%
2025-07-22	11.3500	11.3500	11.3500	11.3500	-3.814%	1	16	-96.476%
2025-07-17	11.8000	11.8000	11.8000	11.8000	-7.451%	1	16	-96.610%
2025-07-16	12.0300	12.7500	12.0300	12.7500	+10.870%	7	15	-96.863%
2025-07-15	11.5000	11.5000	11.5000	11.5000	-11.742%	2	8	-96.522%
2025-07-02	13.0300	13.0300	13.0300	13.0300	+1.480%	2	6	-96.930%
2025-06-26	12.8400	12.8400	12.8400	12.8400	-20.397%	2	4	-96.885%
2025-06-10	16.1300	16.1300	16.1300	16.1300	0.000%	2	2	-97.520%

.dark-mode .Kn3mbC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kn3mbC{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P105DELL Sep 18 2026 105.00 Put (DELL260918P00105000)option OPRA

DELL20260918P105
DELL Sep 18 2026 105.00 Put (DELL260918P00105000)
option OPRA