Dark

DELL20260918P120
DELL Sep 18 2026 120.00 Put (DELL260918P00120000)
option OPRA

EOD

Jul 30, 2026

0.1500-62.500%(-0.2500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.2000	0.0900	0.1500	-62.500%	4	1,433	0.000%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,433	-62.500%
2026-07-21	0.3800	0.3800	0.3800	0.3800	+65.217%	10	1,435	-60.526%
2026-07-07	0.4100	0.4100	0.1700	0.2300	-76.531%	280	1,436	-34.783%
2026-06-29	0.9800	0.9800	0.9800	0.9800	+50.769%	2	1,366	-84.694%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+20.370%	2	1,366	-76.923%
2026-06-09	0.5400	0.5400	0.5400	0.5400	-18.182%	1	1,364	-72.222%
2026-06-08	0.6600	0.6600	0.6600	0.6600	+22.222%	1	1,363	-77.273%
2026-06-05	0.5400	0.5400	0.5400	0.5400	+14.894%	2	1,362	-72.222%
2026-05-29	0.4500	1.0800	0.1500	0.4700	-21.667%	12	1,362	-68.085%
2026-05-28	0.5700	0.6000	0.5700	0.6000	-23.077%	234	1,368	-75.000%
2026-05-27	0.7800	0.7800	0.7800	0.7800	-1.266%	1	1,591	-80.769%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-1.250%	2	1,591	-81.013%
2026-05-22	1.1000	1.1000	0.7300	0.8000	-31.624%	46	1,564	-81.250%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-23.529%	5	1,569	-87.179%
2026-05-18	1.5300	1.5300	1.5300	1.5300	+2.000%	1	1,569	-90.196%
2026-05-14	1.6700	1.6700	1.5000	1.5000	-2.597%	3	1,570	-90.000%
2026-05-13	1.5400	1.5400	1.5400	1.5400	+1.987%	1	1,569	-90.260%
2026-05-11	2.2000	2.2000	1.5100	1.5100	-14.689%	4	1,569	-90.066%
2026-05-07	1.7700	1.7700	1.7700	1.7700	-16.509%	2	1,572	-91.525%
2026-05-05	2.1200	2.1200	2.1200	2.1200	-0.935%	1	1,572	-92.925%
2026-05-04	2.1400	2.1400	2.1400	2.1400	-26.207%	1	1,572	-92.991%
2026-04-28	2.9300	2.9300	2.9000	2.9000	+26.087%	4	1,573	-94.828%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-14.498%	1	1,570	-93.478%
2026-04-21	3.1100	3.1100	2.6700	2.6900	-10.333%	211	1,579	-94.424%
2026-04-20	3.0900	3.0900	3.0000	3.0000	-14.040%	2	1,579	-95.000%
2026-04-16	3.8500	3.9000	3.4900	3.4900	-22.444%	3	1,578	-95.702%
2026-04-10	4.4500	4.5000	4.4500	4.5000	+5.634%	3	1,579	-96.667%
2026-04-09	4.2600	4.2600	4.2600	4.2600	-17.919%	1	1,579	-96.479%
2026-04-07	5.3000	5.3000	5.1400	5.1900	-12.626%	3	1,578	-97.110%
2026-04-02	6.0800	6.0800	5.9400	5.9400	-28.862%	2	1,575	-97.475%
2026-03-31	8.1000	8.3500	8.1000	8.3500	+11.333%	2	1,575	-98.204%
2026-03-30	6.1200	7.5000	6.1200	7.5000	+23.967%	17	1,575	-98.000%
2026-03-27	6.0500	6.0500	6.0500	6.0500	+24.230%	1	1,575	-97.521%
2026-03-26	4.8700	4.8700	4.8700	4.8700	-2.600%	1	1,575	-96.920%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-12.281%	2	1,575	-97.000%
2026-03-24	6.3000	6.3000	5.7000	5.7000	-12.308%	26	1,573	-97.368%
2026-03-23	6.7500	6.7500	6.5000	6.5000	-12.162%	19	1,552	-97.692%
2026-03-19	7.9000	8.3700	7.4000	7.4000	-2.632%	12	1,552	-97.973%
2026-03-17	7.9500	7.9500	7.4500	7.6000	+1.333%	13	1,558	-98.026%
2026-03-16	7.7000	8.2500	7.5000	7.5000	-20.635%	9	1,558	-98.000%
2026-03-13	9.2500	9.4500	9.2500	9.4500	-3.571%	64	1,558	-98.413%
2026-03-06	9.5500	9.8000	9.5000	9.8000	-2.488%	18	1,578	-98.469%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+8.649%	8	1,593	-98.507%
2026-03-04	9.4500	9.4500	9.2500	9.2500	-10.628%	30	1,601	-98.378%
2026-03-03	9.7500	10.3500	9.7000	10.3500	+13.736%	60	1,624	-98.551%
2026-03-02	9.1000	9.1000	9.1000	9.1000	+3.409%	2	1,634	-98.352%
2026-02-27	10.3000	10.3000	8.7000	8.8000	-46.828%	58	1,635	-98.295%
2026-02-26	17.1000	17.1000	16.5500	16.5500	+0.915%	6	1,631	-99.094%
2026-02-25	16.3500	16.4000	16.3500	16.4000	-26.126%	28	1,617	-99.085%
2026-02-12	18.9500	22.2000	18.9500	22.2000	+39.098%	4	1,617	-99.324%
2026-02-10	16.0400	16.0400	15.9600	15.9600	-8.276%	2	1,613	-99.060%
2026-02-09	17.4000	17.4000	17.4000	17.4000	-14.873%	3	1,612	-99.138%
2026-02-05	20.4400	20.4400	20.4400	20.4400	+16.005%	1	1,615	-99.266%
2026-02-03	17.6200	17.6200	17.5600	17.6200	-11.010%	85	1,616	-99.149%
2026-01-30	19.8000	19.8000	19.8000	19.8000	+5.939%	2	1,573	-99.242%
2026-01-29	18.6900	18.6900	18.6900	18.6900	-6.737%	1	1,571	-99.197%
2026-01-27	20.0400	20.0400	20.0400	20.0400	+2.089%	2	1,571	-99.251%
2026-01-23	19.6300	19.6300	19.6300	19.6300	-5.077%	1	1,573	-99.236%
2026-01-20	20.0000	20.6800	19.8800	20.6800	+15.337%	43	1,573	-99.275%
2026-01-12	17.9300	17.9300	17.9300	17.9300	-4.118%	2	1,539	-99.163%
2026-01-08	19.3800	19.3800	18.7000	18.7000	+22.222%	4	1,538	-99.198%
2025-12-29	15.2500	15.4000	15.1000	15.3000	-1.734%	728	1,536	-99.020%
2025-12-23	15.5700	15.5700	15.5700	15.5700	+3.113%	1	879	-99.037%
2025-12-15	15.0000	15.1000	15.0000	15.1000	+20.511%	3	880	-99.007%
2025-12-08	12.5300	12.5300	12.5300	12.5300	-20.191%	1	880	-98.803%
2025-12-01	15.7000	15.7000	15.7000	15.7000	+6.948%	1	881	-99.045%
2025-11-26	15.7200	15.7200	14.6800	14.6800	-18.444%	2	880	-98.978%
2025-11-25	18.1500	18.4000	18.0000	18.0000	-10.000%	123	880	-99.167%
2025-11-21	20.1400	20.1400	20.0000	20.0000	+1.937%	2	857	-99.250%
2025-11-20	19.6200	19.6200	19.6200	19.6200	-8.531%	1	857	-99.235%
2025-11-17	19.5400	21.4500	19.0500	21.4500	+95.000%	18	856	-99.301%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+21.547%	21	848	-98.636%
2025-10-28	9.0000	9.0500	9.0000	9.0500	-21.983%	2	842	-98.343%
2025-10-15	11.6500	11.6500	11.6000	11.6000	-0.770%	15	840	-98.707%
2025-10-13	11.6900	11.6900	11.6900	11.6900	+11.333%	1	825	-98.717%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+3.448%	1	824	-98.571%
2025-10-08	10.1500	10.1500	10.1500	10.1500	-6.881%	1	825	-98.522%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-9.167%	5	819	-98.624%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+4.348%	2	819	-98.750%
2025-10-02	10.8000	11.5000	10.8000	11.5000	-0.519%	13	817	-98.696%
2025-10-01	10.8800	11.5600	10.8800	11.5600	-10.388%	7	806	-98.702%
2025-09-30	12.9000	12.9000	12.9000	12.9000	-8.185%	17	811	-98.837%
2025-09-17	14.0500	14.0500	14.0500	14.0500	-7.748%	1	794	-98.932%
2025-09-11	15.2300	15.2300	15.2300	15.2300	-11.710%	3	794	-99.015%
2025-09-09	18.5200	18.5200	17.2500	17.2500	+13.041%	10	797	-99.130%
2025-09-04	15.2600	15.2600	15.2600	15.2600	-8.732%	3	788	-99.017%
2025-09-03	16.7200	16.7200	16.7200	16.7200	-3.353%	1	791	-99.103%
2025-08-29	17.7000	18.6500	16.6500	17.3000	+20.139%	568	267	-99.133%
2025-08-28	15.2000	15.2000	14.1000	14.4000	+2.857%	216	267	-98.958%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+5.660%	1	57	-98.929%
2025-08-12	13.2500	13.2500	13.2500	13.2500	-6.690%	1	56	-98.868%
2025-08-08	14.2000	14.2000	14.2000	14.2000	-20.891%	2	55	-98.944%
2025-08-06	17.9500	17.9500	17.9500	17.9500	+10.123%	1	55	-99.164%
2025-08-04	16.3500	16.3500	16.3000	16.3000	-8.324%	3	54	-99.080%
2025-08-01	16.6500	17.7800	16.6500	17.7800	+24.684%	2	51	-99.156%
2025-07-31	14.2600	14.2600	14.2600	14.2600	-6.492%	1	50	-98.948%
2025-07-30	14.8500	15.2500	14.8500	15.2500	+2.007%	9	49	-99.016%
2025-07-29	14.6000	14.9500	14.6000	14.9500	-5.856%	4	40	-98.997%
2025-07-28	15.8800	15.8800	15.8800	15.8800	-9.257%	1	42	-99.055%
2025-07-22	17.5000	17.5000	17.5000	17.5000	+1.803%	1	43	-99.143%
2025-07-21	17.1900	17.1900	17.1900	17.1900	-9.048%	1	43	-99.127%
2025-07-16	18.9000	18.9000	18.9000	18.9000	+6.180%	2	42	-99.206%
2025-07-15	17.8000	17.8000	17.8000	17.8000	-3.471%	1	40	-99.157%
2025-07-14	18.4400	18.4400	18.4400	18.4400	+4.476%	2	39	-99.187%
2025-07-11	17.6500	17.6500	17.6500	17.6500	-1.890%	8	37	-99.150%
2025-07-09	17.9900	17.9900	17.9900	17.9900	-7.980%	1	29	-99.166%
2025-06-30	19.5500	19.5500	19.5500	19.5500	+3.384%	1	29	-99.233%
2025-06-26	18.6200	18.9100	18.6200	18.9100	-7.395%	2	28	-99.207%
2025-06-24	20.6700	20.6700	20.4200	20.4200	-17.827%	10	26	-99.265%
2025-06-13	24.8500	24.8500	24.8500	24.8500	0.000%	32	16	-99.396%

.dark-mode .K1KhrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1KhrG{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P120DELL Sep 18 2026 120.00 Put (DELL260918P00120000)option OPRA

DELL20260918P120
DELL Sep 18 2026 120.00 Put (DELL260918P00120000)
option OPRA