Dark

DELL20260918P140
DELL Sep 18 2026 140.00 Put (DELL260918P00140000)
option OPRA

Inactive

Jul 27, 2026

0.2500+13.636%(+0.0300)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2900	0.3500	0.1600	0.2500	+13.636%	186	921	0.000%
2026-07-24	0.3100	0.3700	0.2200	0.2200	-29.032%	9	940	+13.636%
2026-07-23	0.3600	0.4500	0.3100	0.3100	-20.513%	159	819	-19.355%
2026-07-22	0.2000	0.4500	0.2000	0.3900	+44.444%	28	819	-35.897%
2026-07-20	0.2900	0.3600	0.2700	0.2700	-18.182%	3	796	-7.407%
2026-07-15	0.3300	0.3300	0.3300	0.3300	+17.857%	2	795	-24.242%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-6.667%	1	795	-10.714%
2026-07-10	0.3400	0.3400	0.3000	0.3000	-50.000%	9	795	-16.667%
2026-07-08	0.5900	0.6000	0.5900	0.6000	+9.091%	2	800	-58.333%
2026-07-06	0.5500	0.5500	0.5500	0.5500	+44.737%	1	798	-54.545%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-30.909%	1	798	-34.211%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+17.021%	1	798	-54.545%
2026-06-22	0.6600	0.6600	0.4700	0.4700	-28.788%	2	797	-46.809%
2026-06-17	0.6600	0.6600	0.6600	0.6600	+10.000%	1	796	-62.121%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+42.857%	1	796	-58.333%
2026-06-01	0.3600	0.4200	0.3600	0.4200	-17.647%	39	796	-40.476%
2026-05-29	0.5000	0.5700	0.4000	0.5100	-50.962%	370	796	-50.980%
2026-05-28	1.1000	1.1900	1.0400	1.0400	-39.535%	288	687	-75.962%
2026-05-22	1.9300	1.9300	1.6600	1.7200	-36.531%	9	718	-85.465%
2026-05-21	2.7200	2.7200	2.5300	2.7100	-5.575%	31	718	-90.775%
2026-05-20	2.8700	2.8700	2.8700	2.8700	-6.818%	1	718	-91.289%
2026-05-19	3.0000	3.0800	3.0000	3.0800	-5.231%	79	765	-91.883%
2026-05-15	3.2500	3.2500	3.2500	3.2500	+6.908%	10	765	-92.308%
2026-05-14	3.0400	3.0400	3.0400	3.0400	+1.672%	2	775	-91.776%
2026-05-11	2.9900	2.9900	2.9900	2.9900	+7.554%	3	777	-91.639%
2026-05-08	3.0000	3.0000	2.7500	2.7800	-15.244%	3	780	-91.007%
2026-05-06	3.7500	3.8800	3.2800	3.2800	-20.000%	4	779	-92.378%
2026-05-05	4.2500	4.2500	4.1000	4.1000	-10.870%	5	780	-93.902%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-2.128%	1	778	-94.565%
2026-05-01	4.5800	4.8400	4.5800	4.7000	-9.615%	30	767	-94.681%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-8.772%	1	767	-95.192%
2026-04-29	5.7500	5.7500	5.7000	5.7000	-6.557%	6	766	-95.614%
2026-04-28	5.5200	6.1000	5.5200	6.1000	+23.232%	14	766	-95.902%
2026-04-23	4.7100	5.0000	4.7100	4.9500	-4.440%	6	766	-94.949%
2026-04-22	5.1400	5.1800	5.1400	5.1800	-8.319%	6	767	-95.174%
2026-04-21	5.3000	5.6500	5.3000	5.6500	-2.586%	12	769	-95.575%
2026-04-20	5.8500	5.8500	5.7900	5.8000	-6.452%	4	769	-95.690%
2026-04-17	6.5200	6.5200	6.2000	6.2000	-12.676%	13	772	-95.968%
2026-04-16	8.1000	8.1000	7.0200	7.1000	-17.442%	5	775	-96.479%
2026-04-15	8.6000	8.6000	8.6000	8.6000	+7.098%	3	777	-97.093%
2026-04-14	8.0000	8.8000	7.8900	8.0300	+8.955%	43	777	-96.887%
2026-04-13	7.3700	7.3700	7.3700	7.3700	-14.798%	1	747	-96.608%
2026-04-10	8.7000	8.7000	8.6500	8.6500	+1.765%	101	747	-97.110%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+7.323%	1	786	-97.059%
2026-04-08	7.9200	7.9200	7.9200	7.9200	-23.478%	1	786	-96.843%
2026-04-07	10.2500	10.3500	10.2500	10.3500	-11.765%	13	786	-97.585%
2026-04-02	11.7300	11.7300	11.7300	11.7300	+2.000%	1	774	-97.869%
2026-04-01	12.4700	12.4700	11.5000	11.5000	-13.208%	3	774	-97.826%
2026-03-31	15.3500	15.3500	13.2500	13.2500	-3.986%	5	774	-98.113%
2026-03-30	11.9000	13.8000	11.9000	13.8000	+20.524%	24	771	-98.188%
2026-03-27	11.2500	11.4500	11.2500	11.4500	+15.657%	51	748	-97.817%
2026-03-26	9.0100	9.9000	8.8000	9.9000	+8.197%	20	715	-97.475%
2026-03-25	9.2000	9.3000	9.1500	9.1500	-14.725%	9	705	-97.268%
2026-03-24	10.7000	10.7300	10.7000	10.7300	-19.323%	3	706	-97.670%
2026-03-23	12.0500	13.3000	12.0500	13.3000	+5.556%	7	706	-98.120%
2026-03-20	12.0000	12.6000	12.0000	12.6000	-10.000%	6	704	-98.016%
2026-03-19	14.8500	14.8500	14.0000	14.0000	-3.448%	25	692	-98.214%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+1.257%	6	713	-98.276%
2026-03-16	14.3200	14.3200	14.3200	14.3200	-16.744%	1	713	-98.254%
2026-03-13	17.2000	17.2000	17.2000	17.2000	0.000%	1	713	-98.547%
2026-03-11	17.0700	17.4000	17.0700	17.2000	-6.926%	121	713	-98.547%
2026-03-05	17.0000	18.4800	16.7000	18.4800	+8.706%	32	667	-98.647%
2026-03-04	17.2000	17.2000	17.0000	17.0000	-10.053%	24	663	-98.529%
2026-03-03	18.7100	18.9000	18.7100	18.9000	+19.243%	2	643	-98.677%
2026-03-02	16.5000	16.5300	15.8500	15.8500	-4.172%	7	645	-98.423%
2026-02-27	19.9600	19.9600	16.5000	16.5400	-40.029%	29	644	-98.489%
2026-02-25	27.6500	27.6500	27.5800	27.5800	-17.892%	28	619	-99.094%
2026-01-30	33.5900	33.5900	33.5900	33.5900	+0.509%	2	619	-99.256%
2026-01-20	33.4100	33.4200	33.4100	33.4200	+9.574%	2	619	-99.252%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+15.094%	7	618	-99.180%
2025-12-30	26.5500	26.6500	26.5000	26.5000	+0.876%	20	625	-99.057%
2025-12-26	26.2700	26.2700	26.2700	26.2700	+0.076%	1	623	-99.048%
2025-12-24	26.2500	26.2500	26.2500	26.2500	-1.869%	10	623	-99.048%
2025-12-23	26.7500	26.7500	26.7500	26.7500	-2.479%	1	623	-99.065%
2025-12-19	27.4300	27.4300	27.4300	27.4300	-4.425%	1	623	-99.089%
2025-12-18	28.0000	28.7000	28.0000	28.7000	+17.143%	101	624	-99.129%
2025-12-16	24.8400	24.8400	24.5000	24.5000	-3.922%	8	623	-98.980%
2025-12-15	25.6000	25.6000	25.5000	25.5000	0.000%	2	615	-99.020%
2025-12-12	22.2000	25.5000	22.2000	25.5000	+11.842%	11	614	-99.020%
2025-12-10	22.8000	22.8000	22.8000	22.8000	+1.333%	17	612	-98.904%
2025-12-09	22.5000	22.5000	22.5000	22.5000	+2.459%	12	612	-98.889%
2025-12-08	21.9600	21.9600	21.9600	21.9600	-10.184%	1	600	-98.862%
2025-12-03	24.4500	24.5000	24.4500	24.4500	-2.976%	7	599	-98.978%
2025-11-26	25.2000	25.2000	25.2000	25.2000	-16.000%	4	590	-99.008%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-1.251%	100	590	-99.167%
2025-11-17	30.3800	30.3800	30.3800	30.3800	+19.371%	5	500	-99.177%
2025-11-14	25.3000	25.4500	25.3000	25.4500	-0.586%	2	500	-99.018%
2025-11-13	25.6000	25.6000	25.6000	25.6000	+8.108%	5	499	-99.023%
2025-11-11	23.7500	23.7500	23.6800	23.6800	+9.225%	4	499	-98.944%
2025-11-07	21.6800	21.6800	21.6800	21.6800	+13.866%	5	499	-98.847%
2025-11-05	19.0400	19.0400	19.0400	19.0400	+18.629%	4	499	-98.687%
2025-10-30	16.0500	16.0500	16.0500	16.0500	+2.099%	100	499	-98.442%
2025-10-29	15.7200	15.7200	15.7200	15.7200	+0.127%	4	399	-98.410%
2025-10-28	15.7000	15.7000	15.7000	15.7000	-3.976%	1	399	-98.408%
2025-10-27	16.5000	16.5000	16.1500	16.3500	-13.032%	138	333	-98.471%
2025-10-23	18.7500	18.8000	18.7500	18.8000	-9.310%	101	333	-98.670%
2025-10-21	20.7300	20.7300	20.7300	20.7300	+0.387%	1	251	-98.794%
2025-10-20	20.6500	20.6500	20.6500	20.6500	-0.721%	31	251	-98.789%
2025-10-14	20.5000	20.8000	20.5000	20.8000	+8.901%	10	247	-98.798%
2025-10-10	19.1000	19.1000	19.1000	19.1000	+12.023%	5	242	-98.691%
2025-10-08	17.4100	17.6800	17.0500	17.0500	-22.146%	3	237	-98.534%
2025-10-03	21.9000	21.9000	21.9000	21.9000	+11.735%	7	237	-98.858%
2025-10-01	19.6000	19.6000	19.6000	19.6000	-14.783%	1	237	-98.724%
2025-09-22	23.0000	23.0000	23.0000	23.0000	-7.631%	1	237	-98.913%
2025-09-17	24.9000	24.9000	24.9000	24.9000	-9.946%	1	236	-98.996%
2025-09-03	28.0500	28.0500	27.6000	27.6500	+13.646%	122	235	-99.096%
2025-08-19	24.3100	24.3300	24.3100	24.3300	+10.591%	75	117	-98.972%
2025-08-12	22.1800	22.1800	22.0000	22.0000	-6.383%	2	45	-98.864%
2025-08-08	23.5000	23.5000	23.5000	23.5000	-17.254%	2	45	-98.936%
2025-08-01	28.4000	28.4000	28.4000	28.4000	+18.087%	1	43	-99.120%
2025-07-30	24.0500	24.0500	24.0500	24.0500	+1.477%	1	42	-98.960%
2025-07-29	23.7000	23.7000	23.7000	23.7000	-5.765%	1	41	-98.945%
2025-07-28	25.1500	25.1500	25.1500	25.1500	-4.190%	8	40	-99.006%
2025-07-21	26.2500	26.2500	26.2500	26.2500	+2.740%	10	32	-99.048%
2025-07-18	26.9500	26.9500	25.5500	25.5500	-10.193%	8	22	-99.022%
2025-07-15	28.4500	28.4500	28.4500	28.4500	+0.176%	8	15	-99.121%
2025-07-11	28.4000	28.4000	28.4000	28.4000	-11.746%	3	13	-99.120%
2025-06-24	32.1800	32.1800	32.1800	32.1800	0.000%	10	10	-99.223%

.dark-mode .NnGlkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnGlkk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P140DELL Sep 18 2026 140.00 Put (DELL260918P00140000)option OPRA

DELL20260918P140
DELL Sep 18 2026 140.00 Put (DELL260918P00140000)
option OPRA