Dark

DELL20260918P150
DELL Sep 18 2026 150.00 Put (DELL260918P00150000)
option OPRA

EOD

Aug 5, 2026

0.1800+12.500%(+0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2400	0.1100	0.1800	+12.500%	22	575	0.000%
2026-08-03	0.2100	0.2100	0.1500	0.1600	-33.333%	10	587	+12.500%
2026-07-31	0.3600	0.3600	0.1900	0.2400	-25.000%	7	586	-25.000%
2026-07-29	0.4200	0.5100	0.3200	0.3200	-23.810%	62	589	-43.750%
2026-07-28	0.4500	0.5000	0.4200	0.4200	+50.000%	11	540	-57.143%
2026-07-27	0.3700	0.3700	0.2700	0.2800	-15.152%	14	542	-35.714%
2026-07-24	0.4800	0.4800	0.2500	0.3300	-13.158%	15	532	-45.455%
2026-07-23	0.2500	0.3800	0.2500	0.3800	+15.152%	159	400	-52.632%
2026-07-22	0.3300	0.4000	0.3300	0.3300	-58.228%	11	400	-45.455%
2026-07-17	0.7900	0.7900	0.7900	0.7900	+83.721%	50	406	-77.215%
2026-07-15	0.4100	0.5000	0.3100	0.4300	-10.417%	82	407	-58.140%
2026-07-14	0.4800	0.4800	0.4800	0.4800	+26.316%	1	359	-62.500%
2026-07-10	0.3800	0.4100	0.3800	0.3800	-34.483%	3	358	-52.632%
2026-07-08	0.5000	0.5800	0.5000	0.5800	-37.634%	5	360	-68.966%
2026-07-07	0.6600	0.9300	0.6600	0.9300	+29.167%	2	361	-80.645%
2026-07-06	0.6800	0.7200	0.6800	0.7200	+2.857%	2	361	-75.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-11.392%	1	360	-74.286%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-36.290%	1	360	-77.215%
2026-06-25	1.2400	1.2400	1.2400	1.2400	+106.667%	2	361	-85.484%
2026-06-17	0.6300	0.6300	0.6000	0.6000	-25.000%	2	363	-70.000%
2026-06-15	0.8000	0.8000	0.8000	0.8000	0.000%	3	363	-77.500%
2026-06-12	0.8000	0.8100	0.8000	0.8000	-29.825%	3	363	-77.500%
2026-06-10	0.9900	1.1400	0.9900	1.1400	-6.557%	3	361	-84.211%
2026-06-09	1.2200	1.2200	1.2200	1.2200	+106.780%	1	361	-85.246%
2026-06-04	0.5900	0.5900	0.5900	0.5900	-6.349%	25	361	-69.492%
2026-06-01	0.7200	0.7200	0.4200	0.6300	-8.696%	4	386	-71.429%
2026-05-29	0.5000	0.9600	0.5000	0.6900	-58.434%	29	387	-73.913%
2026-05-28	1.5100	1.6600	1.4900	1.6600	-2.353%	13	383	-89.157%
2026-05-27	1.7500	1.9700	1.7000	1.7000	-10.995%	67	382	-89.412%
2026-05-26	1.9400	2.0300	1.6500	1.9100	-15.859%	24	378	-90.576%
2026-05-22	3.0700	3.0700	2.1300	2.2700	-37.978%	37	375	-92.070%
2026-05-21	3.8200	3.8200	3.5900	3.6600	-11.807%	36	376	-95.082%
2026-05-20	4.1500	4.1500	4.1500	4.1500	-6.742%	1	376	-95.663%
2026-05-19	4.7000	4.7000	4.4000	4.4500	-2.198%	17	372	-95.955%
2026-05-15	4.4300	4.5500	4.4300	4.5500	+2.477%	5	372	-96.044%
2026-05-13	4.2000	4.4400	4.2000	4.4400	-14.779%	2	370	-95.946%
2026-05-12	4.8500	5.2200	4.8500	5.2100	+18.409%	6	370	-96.545%
2026-05-11	4.4400	4.4400	4.4000	4.4000	-6.383%	2	370	-95.909%
2026-05-06	4.9500	4.9500	4.5800	4.7000	-21.667%	5	369	-96.170%
2026-05-05	6.1100	6.1100	6.0000	6.0000	-5.512%	2	369	-97.000%
2026-05-04	6.5900	6.5900	6.2500	6.3500	-3.788%	11	368	-97.165%
2026-05-01	6.3300	6.6500	6.3100	6.6000	-7.692%	27	360	-97.273%
2026-04-30	7.1500	7.3500	7.1500	7.1500	-8.333%	24	360	-97.483%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-4.878%	1	359	-97.692%
2026-04-28	8.2200	8.2200	8.2000	8.2000	+17.986%	6	360	-97.805%
2026-04-23	6.9500	6.9500	6.9500	6.9500	+0.725%	1	359	-97.410%
2026-04-22	7.3500	7.3500	6.9000	6.9000	-2.128%	2	360	-97.391%
2026-04-21	7.5000	7.5000	7.0500	7.0500	-8.560%	7	360	-97.447%
2026-04-20	8.8300	8.8300	7.7100	7.7100	-9.294%	41	362	-97.665%
2026-04-17	8.4500	8.5000	8.4500	8.5000	-17.476%	7	340	-97.882%
2026-04-16	10.4000	10.4000	10.1400	10.3000	-12.712%	16	342	-98.252%
2026-04-15	11.7900	11.8000	11.7500	11.8000	+5.546%	17	342	-98.475%
2026-04-14	11.1800	11.1800	11.1800	11.1800	+11.800%	1	345	-98.390%
2026-04-13	12.0000	12.0000	10.0000	10.0000	-17.012%	10	345	-98.200%
2026-04-10	11.4000	12.0500	11.4000	12.0500	+17.104%	12	335	-98.506%
2026-04-08	10.5000	10.6000	10.2900	10.2900	-20.233%	7	336	-98.251%
2026-04-07	13.9000	13.9000	12.9000	12.9000	-6.859%	19	336	-98.605%
2026-04-06	13.8500	13.8500	13.8500	13.8500	-2.943%	4	326	-98.700%
2026-04-02	14.9000	14.9000	14.2700	14.2700	-6.732%	4	321	-98.739%
2026-04-01	15.3000	15.3000	15.3000	15.3000	-14.045%	1	321	-98.824%
2026-03-31	19.7000	19.8000	17.8000	17.8000	+1.425%	47	321	-98.989%
2026-03-30	15.7500	17.6500	15.5500	17.5500	+19.388%	135	300	-98.974%
2026-03-27	14.9000	14.9000	14.7000	14.7000	+9.865%	2	296	-98.776%
2026-03-26	12.9500	13.4000	12.7500	13.3800	+6.869%	9	294	-98.655%
2026-03-25	12.3800	12.5200	12.3000	12.5200	-21.505%	15	285	-98.562%
2026-03-23	15.9500	15.9500	15.9500	15.9500	-10.444%	5	276	-98.871%
2026-03-20	15.3500	17.8100	15.3500	17.8100	-10.051%	52	271	-98.989%
2026-03-19	19.8000	19.8000	19.8000	19.8000	-1.000%	7	221	-99.091%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+8.108%	1	214	-99.100%
2026-03-16	18.5000	18.5000	18.5000	18.5000	-14.864%	1	213	-99.027%
2026-03-13	21.7300	21.7300	21.7300	21.7300	+3.378%	1	212	-99.172%
2026-03-12	21.0000	21.0500	21.0000	21.0200	-8.089%	4	211	-99.144%
2026-03-03	22.0000	22.8700	22.0000	22.8700	+16.091%	2	206	-99.213%
2026-03-02	19.7000	19.7000	19.7000	19.7000	-10.046%	1	208	-99.086%
2026-02-27	21.9000	21.9000	21.8500	21.9000	-39.031%	14	208	-99.178%
2026-02-26	36.0500	36.0500	35.9200	35.9200	+3.516%	2	203	-99.499%
2026-02-25	34.8000	34.8000	34.7000	34.7000	-13.682%	13	204	-99.481%
2026-02-03	40.2000	40.2000	40.2000	40.2000	+20.000%	1	204	-99.552%
2025-12-31	33.4000	33.5000	33.4000	33.5000	+9.299%	2	204	-99.463%
2025-12-16	30.6500	30.6500	30.6500	30.6500	+2.167%	1	204	-99.413%
2025-12-11	30.0000	30.0000	30.0000	30.0000	+5.263%	1	203	-99.400%
2025-12-09	28.5000	28.5000	28.5000	28.5000	-19.309%	4	203	-99.368%
2025-11-24	35.3200	35.3200	35.3200	35.3200	-4.798%	6	203	-99.490%
2025-11-18	37.1000	37.1000	37.1000	37.1000	+9.569%	1	201	-99.515%
2025-11-14	33.8600	33.8600	33.8600	33.8600	+23.803%	2	201	-99.468%
2025-11-07	27.1000	27.5000	27.1000	27.3500	+10.505%	74	203	-99.342%
2025-11-06	24.8500	24.9500	24.7000	24.7500	+25.316%	43	152	-99.273%
2025-10-28	19.7500	19.7500	19.7500	19.7500	-20.842%	1	109	-99.089%
2025-10-21	24.9000	24.9500	24.9000	24.9500	-3.482%	20	109	-99.279%
2025-10-20	25.9500	25.9500	25.8500	25.8500	-2.083%	2	91	-99.304%
2025-10-17	26.1000	26.4000	26.0000	26.4000	+1.344%	67	89	-99.318%
2025-10-14	25.6500	26.0500	25.6500	26.0500	+4.200%	12	22	-99.309%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+16.986%	3	17	-99.280%
2025-10-08	21.7100	22.2500	21.3700	21.3700	-15.467%	14	18	-99.158%
2025-10-02	25.2800	25.2800	25.2800	25.2800	-8.039%	2	17	-99.288%
2025-09-30	27.4900	27.4900	27.4900	27.4900	-2.345%	2	15	-99.345%
2025-09-23	28.2000	28.2000	28.1500	28.1500	+0.500%	10	13	-99.361%
2025-08-11	28.0100	28.0100	28.0100	28.0100	0.000%	3	3	-99.357%

.dark-mode .bV23N4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bV23N4{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P150DELL Sep 18 2026 150.00 Put (DELL260918P00150000)option OPRA

DELL20260918P150
DELL Sep 18 2026 150.00 Put (DELL260918P00150000)
option OPRA