Dark

DELL20260918P115
DELL Sep 18 2026 115.00 Put (DELL260918P00115000)
option OPRA

EOD

Aug 3, 2026

0.0500-50.000%(-0.0500)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.1200	0.0500	0.0500	-50.000%	65	559	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	571	-50.000%
2026-07-30	0.2200	0.2300	0.0800	0.1000	-9.091%	289	571	-50.000%
2026-07-29	0.1000	0.1100	0.1000	0.1100	-57.692%	34	536	-54.545%
2026-07-28	1.7000	1.7000	0.1500	0.2600	+73.333%	8	531	-80.769%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-80.000%	2	531	-66.667%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+200.000%	2	533	-93.333%
2026-06-30	0.3900	0.3900	0.2500	0.2500	-46.809%	6	533	-80.000%
2026-06-17	0.4700	0.4700	0.4700	0.4700	+80.769%	1	538	-89.362%
2026-06-02	0.1300	0.2600	0.1300	0.2600	-52.727%	4	538	-80.769%
2026-05-28	0.5000	0.7400	0.3400	0.5500	0.000%	11	538	-90.909%
2026-05-26	0.6000	0.6000	0.5500	0.5500	-48.598%	17	538	-90.909%
2026-05-21	1.0700	1.0700	1.0700	1.0700	-14.400%	1	552	-95.327%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	552	-96.000%
2026-05-11	1.2000	1.2000	1.2000	1.2000	-24.051%	1	552	-95.833%
2026-05-08	1.4000	1.5800	1.4000	1.5800	-35.772%	2	552	-96.835%
2026-04-28	2.3600	2.4600	2.3600	2.4600	+23.000%	6	551	-97.967%
2026-04-27	2.0000	2.0000	2.0000	2.0000	-12.281%	1	545	-97.500%
2026-04-21	2.3000	2.3700	2.2800	2.2800	-4.202%	3	543	-97.807%
2026-04-20	2.5600	2.5600	2.3600	2.3800	-12.500%	59	543	-97.899%
2026-04-17	2.7200	2.7200	2.7200	2.7200	-5.556%	1	562	-98.162%
2026-04-16	3.2000	3.2000	2.8800	2.8800	-21.096%	2	562	-98.264%
2026-04-10	3.6500	3.6500	3.6500	3.6500	-16.284%	7	564	-98.630%
2026-04-07	4.5200	4.5200	4.3600	4.3600	-15.010%	2	564	-98.853%
2026-03-30	5.0900	5.2500	5.0700	5.1300	-1.346%	18	564	-99.025%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+15.556%	2	564	-99.038%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-18.919%	9	566	-98.889%
2026-03-23	5.4400	5.5500	5.4400	5.5500	0.000%	8	562	-99.099%
2026-03-20	5.5500	5.5500	5.5500	5.5500	-21.499%	1	562	-99.099%
2026-03-19	7.0700	7.0700	7.0700	7.0700	+6.316%	1	563	-99.293%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-13.072%	1	564	-99.248%
2026-03-04	7.6500	7.6500	7.6500	7.6500	-11.561%	200	563	-99.346%
2026-03-03	8.5500	8.6500	8.5500	8.6500	+24.282%	11	544	-99.422%
2026-03-02	6.9600	6.9600	6.9600	6.9600	-3.333%	2	544	-99.282%
2026-02-27	8.6300	8.6300	7.2000	7.2000	-53.488%	13	542	-99.306%
2026-02-23	15.4800	15.4800	15.4800	15.4800	-0.960%	1	543	-99.677%
2026-02-19	15.6300	15.6300	15.6300	15.6300	-6.182%	1	542	-99.680%
2026-02-13	16.5600	16.6600	16.5600	16.6600	+21.076%	2	542	-99.700%
2026-02-10	13.7600	13.7600	13.7600	13.7600	-12.911%	1	542	-99.637%
2026-02-05	15.8000	15.8000	15.8000	15.8000	+7.264%	1	542	-99.684%
2026-02-03	14.7300	14.7300	14.7300	14.7300	-13.353%	2	542	-99.661%
2026-01-30	17.0000	17.0000	17.0000	17.0000	+0.118%	10	540	-99.706%
2026-01-23	16.9800	16.9800	16.9800	16.9800	-4.499%	1	540	-99.706%
2026-01-20	17.1800	17.7800	17.1800	17.7800	+23.902%	16	540	-99.719%
2026-01-15	14.3500	14.3500	14.3500	14.3500	-14.583%	1	526	-99.652%
2026-01-08	16.8000	16.8000	16.8000	16.8000	+18.310%	5	526	-99.702%
2026-01-06	14.0800	14.2000	14.0800	14.2000	+7.821%	27	521	-99.648%
2025-12-29	13.1700	13.1700	13.1700	13.1700	-4.357%	1	495	-99.620%
2025-12-17	13.7700	13.7700	13.7700	13.7700	+7.578%	20	495	-99.637%
2025-12-15	13.0000	13.0500	12.7000	12.8000	+20.188%	82	515	-99.609%
2025-12-10	10.6500	10.7000	10.6500	10.6500	-3.270%	65	445	-99.531%
2025-12-09	11.0000	11.0100	11.0000	11.0100	+5.359%	3	382	-99.546%
2025-12-08	10.4500	10.4500	10.4500	10.4500	-24.275%	10	383	-99.522%
2025-12-01	13.8000	13.8000	13.8000	13.8000	-12.381%	1	383	-99.638%
2025-11-24	15.7500	15.7500	15.7500	15.7500	-10.511%	30	383	-99.683%
2025-11-18	18.0200	18.0200	17.6000	17.6000	+3.896%	13	376	-99.716%
2025-11-17	16.6300	16.9400	16.6300	16.9400	+30.308%	6	375	-99.705%
2025-11-14	13.1000	13.1000	13.0000	13.0000	-5.660%	2	369	-99.615%
2025-11-13	13.7800	13.7800	13.7800	13.7800	+15.993%	5	369	-99.637%
2025-11-12	11.8800	11.8800	11.8800	11.8800	-0.835%	10	356	-99.579%
2025-11-11	11.9800	11.9800	11.9800	11.9800	+21.010%	200	356	-99.583%
2025-11-06	9.8500	10.0500	9.8500	9.9000	+18.421%	14	160	-99.495%
2025-10-27	8.3600	8.3600	8.3600	8.3600	-12.000%	1	160	-99.402%
2025-10-23	9.5000	9.5000	9.5000	9.5000	-10.377%	1	160	-99.474%
2025-10-17	10.6000	10.6000	10.6000	10.6000	-1.578%	1	160	-99.528%
2025-10-14	10.7000	10.7700	10.7000	10.7700	+7.271%	2	159	-99.536%
2025-10-13	10.0500	10.0500	10.0000	10.0400	-0.986%	11	158	-99.502%
2025-10-10	10.1900	10.1900	10.1400	10.1400	+1.198%	6	151	-99.507%
2025-10-07	10.0200	10.0200	10.0200	10.0200	-5.738%	1	149	-99.501%
2025-09-30	10.6300	10.6300	10.6300	10.6300	-6.508%	1	149	-99.530%
2025-09-22	11.3100	11.3700	11.3100	11.3700	-20.378%	4	148	-99.560%
2025-09-08	14.2800	14.2800	14.2800	14.2800	-11.743%	5	152	-99.650%
2025-09-02	16.1900	16.1900	16.1800	16.1800	+8.591%	4	152	-99.691%
2025-08-29	15.0000	15.0000	14.9000	14.9000	+21.138%	125	30	-99.664%
2025-08-28	12.3000	12.3000	12.3000	12.3000	-22.642%	1	30	-99.593%
2025-08-21	14.6900	15.9000	14.6300	15.9000	+30.864%	12	30	-99.686%
2025-08-15	12.1500	12.1500	12.1500	12.1500	+5.652%	1	18	-99.588%
2025-08-12	11.5000	11.5000	11.5000	11.5000	-6.883%	2	17	-99.565%
2025-08-08	12.3500	12.3500	12.3500	12.3500	-21.338%	2	15	-99.595%
2025-08-06	15.7000	15.7000	15.7000	15.7000	+10.563%	1	13	-99.682%
2025-08-04	14.2000	14.2000	14.2000	14.2000	+7.985%	1	12	-99.648%
2025-07-30	12.6000	13.1500	12.6000	13.1500	+1.154%	2	11	-99.620%
2025-07-29	12.9000	13.0000	12.9000	13.0000	-15.033%	2	9	-99.615%
2025-07-22	15.3000	15.3000	15.3000	15.3000	-7.273%	1	7	-99.673%
2025-07-16	16.5000	16.5000	16.5000	16.5000	+5.769%	2	6	-99.697%
2025-07-15	15.6000	15.6000	15.6000	15.6000	-26.066%	2	4	-99.679%
2025-06-12	21.4000	21.4000	21.1000	21.1000	+1.932%	2	2	-99.763%
2025-06-06	21.0500	21.0500	20.7000	20.7000	0.000%	8	1	-99.758%

.dark-mode .YMK5DL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMK5DL{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P115DELL Sep 18 2026 115.00 Put (DELL260918P00115000)option OPRA

DELL20260918P115
DELL Sep 18 2026 115.00 Put (DELL260918P00115000)
option OPRA