Dark

DELL20260918P130
DELL Sep 18 2026 130.00 Put (DELL260918P00130000)
option OPRA

EOD

Aug 4, 2026

0.0700-30.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0900	0.0900	0.0700	0.0700	-30.000%	11	5,856	0.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	3	5,867	-30.000%
2026-07-30	0.3100	0.3100	0.1500	0.1500	-40.000%	12	5,867	-53.333%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+2,400.000%	3	5,867	-72.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-90.909%	8	5,864	+600.000%
2026-07-22	0.2000	0.2000	0.1100	0.1100	-72.500%	12	5,864	-36.364%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-48.718%	1	5,876	-82.500%
2026-07-06	0.7400	0.7800	0.7400	0.7800	+34.483%	5	5,877	-91.026%
2026-06-15	1.9500	1.9500	0.5800	0.5800	-10.769%	10	5,882	-87.931%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,892	-89.231%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-52.055%	20	5,891	-90.000%
2026-06-08	1.4600	1.4600	1.4600	1.4600	+192.000%	10	5,891	-95.205%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+51.515%	10	5,891	-86.000%
2026-05-29	1.3600	1.3600	0.3000	0.3300	-58.750%	34	5,891	-78.788%
2026-05-28	0.8200	0.8200	0.7500	0.8000	-2.439%	107	5,903	-91.250%
2026-05-26	0.8200	0.8200	0.8200	0.8200	-21.905%	1	5,903	-91.463%
2026-05-22	1.3100	1.3100	1.0500	1.0500	-50.237%	6	5,898	-93.333%
2026-05-21	2.0500	2.1100	1.7500	2.1100	-4.091%	20	5,894	-96.682%
2026-05-20	2.0000	2.2500	2.0000	2.2000	+5.263%	5	5,894	-96.818%
2026-05-19	2.0900	2.0900	2.0900	2.0900	-7.111%	1	5,896	-96.651%
2026-05-15	2.2500	2.2500	2.2500	2.2500	+9.756%	10	5,896	-96.889%
2026-05-14	2.4000	2.4000	2.0500	2.0500	-8.889%	2	5,896	-96.585%
2026-05-12	3.1100	3.1100	2.2500	2.2500	+3.211%	2	5,896	-96.889%
2026-05-11	2.2900	2.3000	2.0100	2.1800	-9.167%	7	5,896	-96.789%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+12.676%	1	5,900	-97.083%
2026-05-06	2.5000	2.5500	2.0000	2.1300	-20.522%	16	5,901	-96.714%
2026-05-05	2.6800	2.6800	2.6800	2.6800	-20.238%	1	5,894	-97.388%
2026-05-01	3.2500	3.3600	3.2100	3.3600	-7.945%	3	5,894	-97.917%
2026-04-30	4.0800	4.0800	3.4400	3.6500	+2.817%	3,176	5,894	-98.082%
2026-04-22	3.5700	3.6500	3.5000	3.5500	-12.346%	229	5,892	-98.028%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-1.220%	1	5,663	-98.272%
2026-04-20	4.3000	4.3000	4.1000	4.1000	-7.865%	186	5,663	-98.293%
2026-04-17	4.7000	4.7000	4.4500	4.4500	-12.745%	22	5,498	-98.427%
2026-04-16	5.0500	5.1000	5.0500	5.1000	-20.930%	3	5,502	-98.627%
2026-04-15	6.2000	6.4500	6.1000	6.4500	+10.256%	25	5,502	-98.915%
2026-04-14	6.3000	6.3000	5.8500	5.8500	+7.339%	3	5,497	-98.803%
2026-04-13	6.3000	6.3000	5.4000	5.4500	-14.844%	6	5,498	-98.716%
2026-04-10	6.4000	6.4000	6.4000	6.4000	+11.498%	1	5,498	-98.906%
2026-04-08	5.8500	5.8500	5.7100	5.7400	-21.370%	10	5,499	-98.780%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-9.877%	6	5,505	-99.041%
2026-04-02	8.0600	8.1000	8.0600	8.1000	-5.484%	2	5,497	-99.136%
2026-04-01	8.5700	8.5700	8.5700	8.5700	-17.990%	1	5,497	-99.183%
2026-03-31	11.2000	11.3000	10.4000	10.4500	+11.170%	409	5,498	-99.330%
2026-03-30	8.0400	9.4000	8.0400	9.4000	+10.070%	29	5,548	-99.255%
2026-03-27	7.8500	8.5400	7.3500	8.5400	+12.368%	52	5,549	-99.180%
2026-03-26	6.8500	7.6000	6.8500	7.6000	+9.039%	13	5,553	-99.079%
2026-03-25	6.6000	7.0500	6.6000	6.9700	-7.067%	30	5,551	-98.996%
2026-03-24	8.3000	8.3500	7.5000	7.5000	-14.286%	451	5,522	-99.067%
2026-03-23	8.8500	9.9000	8.7500	8.7500	0.000%	221	5,224	-99.200%
2026-03-20	9.1500	9.1500	8.7000	8.7500	-18.680%	8	5,207	-99.200%
2026-03-19	11.0000	11.0600	10.6800	10.7600	+1.701%	108	5,210	-99.349%
2026-03-17	10.9500	10.9500	10.4500	10.5800	+0.762%	41	5,239	-99.338%
2026-03-16	10.8500	10.8500	10.5000	10.5000	-12.646%	316	5,246	-99.333%
2026-03-13	12.2500	13.1000	12.0200	12.0200	-0.661%	49	5,198	-99.418%
2026-03-12	12.9000	12.9000	12.1000	12.1000	-5.098%	13	5,182	-99.421%
2026-03-11	13.0900	14.0000	12.6500	12.7500	+1.594%	119	5,171	-99.451%
2026-03-04	13.0800	13.1000	12.5500	12.5500	-9.647%	4	5,165	-99.442%
2026-03-03	12.2500	14.2500	12.2500	13.8900	+17.712%	3	5,165	-99.496%
2026-03-02	12.2000	12.2000	11.5500	11.8000	-4.376%	8	5,167	-99.407%
2026-02-27	15.5900	15.5900	12.2000	12.3400	-44.787%	3,050	5,131	-99.433%
2026-02-26	22.4000	22.4000	22.3500	22.3500	+3.953%	11	2,208	-99.687%
2026-02-25	21.5000	21.5000	21.5000	21.5000	-8.705%	2	2,212	-99.674%
2026-02-24	23.4000	23.5500	23.4000	23.5500	+9.535%	5	2,212	-99.703%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-19.626%	10	2,207	-99.674%
2026-01-30	26.4000	26.7500	26.4000	26.7500	+7.430%	3	2,217	-99.738%
2026-01-28	24.9000	24.9000	24.9000	24.9000	-2.123%	10	2,217	-99.719%
2026-01-26	25.4400	25.4400	25.4400	25.4400	+7.116%	1	2,227	-99.725%
2026-01-22	23.7500	23.7500	23.7500	23.7500	-14.507%	5	2,226	-99.705%
2026-01-21	27.7800	27.7800	27.7800	27.7800	-1.664%	1	2,221	-99.748%
2026-01-20	25.6800	28.2500	25.6800	28.2500	+19.958%	24	2,222	-99.752%
2026-01-13	23.5500	23.5500	23.5500	23.5500	-8.544%	11	2,202	-99.703%
2026-01-08	25.7500	25.7500	25.7500	25.7500	+7.292%	10	2,191	-99.728%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+6.667%	5	2,181	-99.708%
2026-01-06	22.5000	22.5000	22.5000	22.5000	-1.316%	15	2,176	-99.689%
2026-01-05	22.8000	22.8000	22.8000	22.8000	+10.949%	5	1,907	-99.693%
2025-12-31	20.7000	20.7000	20.5000	20.5500	-6.591%	256	1,907	-99.659%
2025-12-22	22.0000	22.0000	22.0000	22.0000	-0.452%	5	1,907	-99.682%
2025-12-19	22.2000	22.2000	22.1000	22.1000	+7.022%	5	1,912	-99.683%
2025-12-17	20.6500	20.6500	20.6500	20.6500	+11.022%	280	1,911	-99.661%
2025-12-16	18.6000	18.6000	18.6000	18.6000	-7.692%	300	1,631	-99.624%
2025-12-15	20.1500	20.1500	20.1500	20.1500	+4.081%	2	1,331	-99.653%
2025-12-12	19.3600	19.3600	19.3600	19.3600	+16.276%	1	1,331	-99.638%
2025-12-08	16.6500	16.6500	16.6500	16.6500	-18.780%	1	1,330	-99.580%
2025-12-01	20.6000	20.6000	20.5000	20.5000	-5.747%	3	1,330	-99.659%
2025-11-26	21.7500	21.7500	21.7500	21.7500	-6.532%	1	1,328	-99.678%
2025-11-25	24.3500	24.3500	23.2700	23.2700	+0.954%	10	1,328	-99.699%
2025-11-24	23.0000	23.3500	22.7500	23.0500	-7.800%	81	1,318	-99.696%
2025-11-17	25.0000	25.0000	25.0000	25.0000	+22.249%	5	1,238	-99.720%
2025-11-14	20.1000	20.6000	19.3500	20.4500	+4.979%	520	1,233	-99.658%
2025-11-13	19.4800	19.4800	19.4800	19.4800	+8.222%	5	805	-99.641%
2025-11-11	18.0000	18.0000	18.0000	18.0000	+2.041%	1	800	-99.611%
2025-11-10	17.6400	17.6400	17.6400	17.6400	+3.765%	1	799	-99.603%
2025-11-07	17.0000	17.0000	17.0000	17.0000	+42.977%	19	798	-99.588%
2025-11-03	11.8900	11.8900	11.8900	11.8900	-28.589%	4	785	-99.411%
2025-10-21	16.6500	16.6500	16.6500	16.6500	+4.062%	160	785	-99.580%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+7.383%	20	625	-99.563%
2025-10-15	14.9500	14.9500	14.9000	14.9000	-7.911%	208	605	-99.530%
2025-10-14	16.3000	16.3000	16.1800	16.1800	-0.123%	14	430	-99.567%
2025-10-13	16.2000	16.2000	16.2000	16.2000	-0.613%	2	416	-99.568%
2025-10-10	14.0200	16.3000	14.0200	16.3000	+10.734%	15	416	-99.571%
2025-10-09	14.7200	14.7200	14.7200	14.7200	+14.553%	1	405	-99.524%
2025-10-08	13.3000	13.3000	12.8500	12.8500	-17.416%	11	404	-99.455%
2025-10-02	15.5600	15.5600	15.5600	15.5600	+3.733%	5	394	-99.550%
2025-10-01	15.0000	15.0000	15.0000	15.0000	-18.919%	3	393	-99.533%
2025-09-29	18.5000	18.5000	18.5000	18.5000	-6.801%	10	393	-99.622%
2025-09-26	19.8500	19.8500	19.8500	19.8500	+2.320%	3	392	-99.647%
2025-09-25	19.6000	19.6000	19.4000	19.4000	+6.011%	81	393	-99.639%
2025-09-23	17.4500	18.3000	17.4500	18.3000	+2.809%	40	312	-99.617%
2025-09-22	17.8000	17.8000	17.8000	17.8000	-4.301%	80	305	-99.607%
2025-09-18	18.4500	18.6000	18.4500	18.6000	-10.145%	7	225	-99.624%
2025-09-12	20.7000	20.7000	20.7000	20.7000	+1.471%	1	225	-99.662%
2025-09-11	21.2500	21.2500	20.4000	20.4000	-10.722%	10	224	-99.657%
2025-08-29	23.0000	23.5000	22.6800	22.8500	+22.193%	24	200	-99.694%
2025-08-28	19.1500	19.1500	18.7000	18.7000	-13.825%	3	200	-99.626%
2025-08-21	21.8500	21.8500	21.7000	21.7000	+18.579%	16	200	-99.677%
2025-08-15	18.3000	18.3000	18.3000	18.3000	+5.780%	1	184	-99.617%
2025-08-12	17.3000	17.3000	17.3000	17.3000	-1.143%	1	184	-99.595%
2025-08-11	17.2000	17.5000	17.2000	17.5000	-5.405%	31	184	-99.600%
2025-08-08	18.4000	18.5000	18.4000	18.5000	-15.332%	121	163	-99.622%
2025-08-06	23.0500	23.0500	21.5500	21.8500	+4.048%	3	44	-99.680%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+6.599%	1	44	-99.667%
2025-07-30	19.2500	19.7000	18.9000	19.7000	+2.073%	3	44	-99.645%
2025-07-29	19.3000	19.3000	19.3000	19.3000	-1.781%	11	43	-99.637%
2025-07-28	19.9500	19.9500	19.6500	19.6500	-7.136%	31	33	-99.644%
2025-07-25	21.1600	21.1600	21.1600	21.1600	-2.757%	1	8	-99.669%
2025-07-23	21.7600	21.7600	21.7600	21.7600	+3.128%	5	8	-99.678%
2025-07-18	21.6000	21.6000	21.1000	21.1000	-6.843%	2	3	-99.668%
2025-07-11	22.6500	22.6500	22.6500	22.6500	0.000%	1	1	-99.691%

.dark-mode .H7XzPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7XzPs{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P130DELL Sep 18 2026 130.00 Put (DELL260918P00130000)option OPRA

DELL20260918P130
DELL Sep 18 2026 130.00 Put (DELL260918P00130000)
option OPRA