Dark

DELL20260918P125
DELL Sep 18 2026 125.00 Put (DELL260918P00125000)
option OPRA

EOD

Jul 30, 2026

0.1600-36.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.1600	0.1600	0.1600	-36.000%	2	1,057	0.000%
2026-07-09	0.3000	1.2900	0.2500	0.2500	-16.667%	6	1,057	-36.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,061	-46.667%
2026-06-30	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,060	-55.556%
2026-06-26	0.4200	0.4200	0.3800	0.3800	+8.571%	2	1,060	-57.895%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+16.667%	20	1,058	-54.286%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-53.125%	20	1,038	-46.667%
2026-06-05	0.5000	0.6400	0.5000	0.6400	+48.837%	2	1,020	-75.000%
2026-06-02	0.4300	0.4300	0.4300	0.4300	-17.308%	1	1,021	-62.791%
2026-06-01	0.8400	0.8400	0.5200	0.5200	+147.619%	4	1,022	-69.231%
2026-05-29	0.4300	0.6000	0.2100	0.2100	-72.727%	22	1,024	-23.810%
2026-05-27	0.7700	0.7700	0.7700	0.7700	-13.483%	1	1,038	-79.221%
2026-05-26	0.8900	0.8900	0.8900	0.8900	-19.820%	1	1,039	-82.022%
2026-05-22	1.3000	1.3000	1.1100	1.1100	-36.571%	6	1,041	-85.586%
2026-05-21	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1,040	-90.857%
2026-05-18	1.7700	1.7700	1.7700	1.7700	-6.842%	1	1,040	-90.960%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-7.767%	1	1,039	-91.579%
2026-05-13	2.0600	2.0600	2.0600	2.0600	-3.738%	4	1,044	-92.233%
2026-05-07	2.1400	2.1400	2.1400	2.1400	-15.079%	1	1,044	-92.523%
2026-05-05	2.5500	2.5500	2.5200	2.5200	-0.395%	2	1,043	-93.651%
2026-05-04	2.5300	2.5300	2.5300	2.5300	-12.457%	1	1,043	-93.676%
2026-05-01	2.8900	2.8900	2.8900	2.8900	-15.000%	10	1,054	-94.464%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-1.449%	10	1,054	-95.294%
2026-04-20	3.5000	3.5000	3.4500	3.4500	-33.010%	4	1,054	-95.362%
2026-04-15	5.2000	5.2000	5.1500	5.1500	+5.102%	3	1,056	-96.893%
2026-04-13	4.4500	4.9500	4.4500	4.9000	-10.092%	324	1,056	-96.735%
2026-04-10	5.3000	5.4500	5.3000	5.4500	+3.810%	3	1,311	-97.064%
2026-04-09	5.2500	5.2500	5.2500	5.2500	-24.023%	1	1,311	-96.952%
2026-04-02	6.7500	6.9100	6.6900	6.9100	-5.342%	3	1,309	-97.685%
2026-04-01	7.3000	7.3000	7.3000	7.3000	-19.780%	1	1,309	-97.808%
2026-03-31	9.5500	9.7700	9.1000	9.1000	+22.973%	5	1,310	-98.242%
2026-03-30	7.4500	7.4500	7.3200	7.4000	+4.225%	11	1,308	-97.838%
2026-03-27	6.9000	7.1000	6.9000	7.1000	+24.561%	2	1,305	-97.746%
2026-03-25	5.8100	5.8100	5.7000	5.7000	-19.149%	2	1,305	-97.193%
2026-03-24	6.9000	7.0500	6.9000	7.0500	-9.615%	11	1,306	-97.730%
2026-03-23	8.0000	8.0000	7.8000	7.8000	-7.692%	3	1,306	-97.949%
2026-03-20	7.5000	8.4500	7.0000	8.4500	-10.106%	7	1,307	-98.107%
2026-03-19	9.4000	9.4000	9.4000	9.4000	+3.297%	4	1,304	-98.298%
2026-03-17	8.9000	9.1000	8.9000	9.1000	+0.220%	2	1,308	-98.242%
2026-03-16	9.0800	9.0800	9.0800	9.0800	-15.061%	1	1,309	-98.238%
2026-03-13	10.0600	11.0000	10.0600	10.6900	-10.168%	17	1,308	-98.503%
2026-03-05	10.7000	11.9000	10.7000	11.9000	-2.058%	5	1,297	-98.655%
2026-03-03	12.1500	12.1500	12.1500	12.1500	+22.727%	16	1,297	-98.683%
2026-03-02	10.4800	10.4800	9.7500	9.9000	-5.714%	6	1,299	-98.384%
2026-02-27	12.2700	12.5700	10.2000	10.5000	-45.596%	247	1,307	-98.476%
2026-02-26	19.9700	19.9700	19.3000	19.3000	+2.933%	16	1,196	-99.171%
2026-02-25	18.7500	18.7500	18.7500	18.7500	-8.981%	2	1,183	-99.147%
2026-02-24	20.4500	20.6000	20.4500	20.6000	-19.374%	5	1,183	-99.223%
2026-02-12	22.3000	25.5500	22.3000	25.5500	+38.108%	25	1,178	-99.374%
2026-02-11	18.5000	18.5000	18.5000	18.5000	+0.434%	100	1,188	-99.135%
2026-02-10	18.4200	18.4200	18.4200	18.4200	-22.278%	1	1,188	-99.131%
2026-02-05	23.7000	23.7000	23.7000	23.7000	+2.464%	5	1,188	-99.325%
2026-01-30	22.8000	23.1300	22.8000	23.1300	+5.761%	21	1,183	-99.308%
2026-01-28	21.8700	21.8700	21.8700	21.8700	-10.148%	1	1,174	-99.268%
2026-01-21	24.3400	24.3400	24.3400	24.3400	+5.368%	10	1,173	-99.343%
2026-01-20	23.2800	23.2800	23.1000	23.1000	+29.412%	7	1,163	-99.307%
2025-12-31	18.0000	18.0000	17.8000	17.8500	+0.450%	143	1,059	-99.104%
2025-12-29	17.7700	17.7700	17.7700	17.7700	-1.660%	1	1,059	-99.100%
2025-12-24	18.0700	18.0700	18.0700	18.0700	+2.670%	5	1,055	-99.115%
2025-12-23	17.6000	17.6000	17.6000	17.6000	-3.983%	280	1,055	-99.091%
2025-12-22	18.3000	18.4500	18.3000	18.3300	-9.660%	7	781	-99.127%
2025-12-18	20.4400	20.4400	20.2900	20.2900	+15.613%	3	782	-99.211%
2025-12-15	17.3000	17.5500	17.3000	17.5500	+16.766%	2	783	-99.088%
2025-12-08	15.0300	15.0300	15.0300	15.0300	-15.085%	1	783	-98.935%
2025-12-04	16.5400	17.7000	16.5400	17.7000	+4.118%	3	783	-99.096%
2025-11-26	18.2100	18.2100	17.0000	17.0000	-16.667%	302	486	-99.059%
2025-11-25	21.1500	21.1500	20.4000	20.4000	-18.400%	109	486	-99.216%
2025-11-20	25.0000	25.0000	25.0000	25.0000	+13.636%	1	469	-99.360%
2025-11-18	22.8500	22.8500	21.9900	22.0000	+27.684%	10	469	-99.273%
2025-11-11	16.0500	17.2300	16.0500	17.2300	+32.538%	2	468	-99.071%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+5.263%	400	468	-98.769%
2025-11-04	12.3500	12.3500	12.3500	12.3500	+12.477%	1	73	-98.704%
2025-10-30	10.9800	10.9800	10.9800	10.9800	-1.525%	1	73	-98.543%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-20.641%	2	74	-98.565%
2025-10-16	14.0500	14.0500	14.0500	14.0500	+8.578%	2	74	-98.861%
2025-10-15	12.9400	12.9400	12.9400	12.9400	+8.923%	6	74	-98.764%
2025-10-08	10.6500	11.8800	10.6500	11.8800	-12.967%	2	74	-98.653%
2025-10-02	13.6500	13.6500	13.6500	13.6500	-8.879%	4	73	-98.828%
2025-09-30	14.9800	14.9800	14.9800	14.9800	-2.219%	5	69	-98.932%
2025-09-23	15.3200	15.3200	15.3200	15.3200	-1.479%	1	69	-98.956%
2025-09-22	15.5500	15.5500	15.5500	15.5500	-4.012%	10	68	-98.971%
2025-09-18	16.1000	16.2000	16.1000	16.2000	-8.578%	11	58	-99.012%
2025-09-16	17.7200	17.7200	17.7200	17.7200	-4.885%	1	47	-99.097%
2025-09-12	18.6300	18.6300	18.6300	18.6300	+1.526%	1	47	-99.141%
2025-09-10	17.9200	18.3500	17.9200	18.3500	-4.427%	5	47	-99.128%
2025-09-08	19.2000	19.2000	19.2000	19.2000	+0.524%	10	47	-99.167%
2025-09-03	19.3000	19.3000	19.1000	19.1000	-0.521%	14	57	-99.162%
2025-08-29	20.6500	20.6500	19.2000	19.2000	-1.538%	6	65	-99.167%
2025-08-21	19.2000	19.5000	19.2000	19.5000	+1.299%	2	65	-99.179%
2025-08-20	19.2500	19.2500	19.2500	19.2500	+19.565%	3	65	-99.169%
2025-08-15	16.1000	16.1000	16.1000	16.1000	+6.271%	1	66	-99.006%
2025-08-12	15.1500	15.1500	15.1500	15.1500	-6.192%	1	65	-98.944%
2025-08-08	16.1500	16.1500	16.1500	16.1500	-21.411%	1	64	-99.009%
2025-08-06	20.5500	20.5500	20.5500	20.5500	+11.081%	1	64	-99.221%
2025-08-04	18.5000	18.5000	18.5000	18.5000	+6.628%	1	63	-99.135%
2025-07-30	16.9000	17.3500	16.9000	17.3500	+2.059%	2	62	-99.078%
2025-07-29	17.0000	17.0000	17.0000	17.0000	-14.787%	1	61	-99.059%
2025-07-22	19.9500	19.9500	19.9500	19.9500	+7.838%	1	60	-99.198%
2025-07-21	18.4000	18.5000	18.4000	18.5000	-1.596%	23	59	-99.135%
2025-07-18	19.1200	19.1200	18.8000	18.8000	-10.900%	21	36	-99.149%
2025-07-17	21.1000	21.1000	21.1000	21.1000	+4.975%	9	17	-99.242%
2025-07-15	20.3000	20.3000	20.1000	20.1000	-1.422%	6	8	-99.204%
2025-07-09	20.3900	20.3900	20.3900	20.3900	-30.881%	1	2	-99.215%
2025-06-02	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-99.458%

.dark-mode .Jchm0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jchm0N{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P125DELL Sep 18 2026 125.00 Put (DELL260918P00125000)option OPRA

DELL20260918P125
DELL Sep 18 2026 125.00 Put (DELL260918P00125000)
option OPRA