Dark

DELL20260918P80
DELL Sep 18 2026 80.00 Put (DELL260918P00080000)
option OPRA

EOD

Aug 5, 2026

0.0200-50.000%(-0.0200)756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0500	0.0200	0.0200	-50.000%	756	1,052	0.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	+33.333%	13	418	-50.000%
2026-08-03	0.0200	0.0400	0.0200	0.0300	-25.000%	92	419	-33.333%
2026-07-31	0.0300	0.0400	0.0200	0.0400	0.000%	11	386	-50.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-20.000%	21	388	-50.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	2	388	-60.000%
2026-07-27	0.0900	0.0900	0.0300	0.0500	-64.286%	22	388	-60.000%
2026-07-23	0.0200	0.1400	0.0200	0.1400	-26.316%	16	375	-85.714%
2026-07-22	0.1800	0.2000	0.1700	0.1900	+280.000%	28	375	-89.474%
2026-07-21	0.1500	0.1700	0.0500	0.0500	-28.571%	54	352	-60.000%
2026-07-20	0.1400	0.1400	0.0600	0.0700	-75.862%	20	347	-71.429%
2026-07-15	0.2000	0.2900	0.2000	0.2900	+190.000%	2	351	-93.103%
2026-07-14	0.1900	0.1900	0.1000	0.1000	+42.857%	11	351	-80.000%
2026-07-13	0.1500	0.1500	0.0400	0.0700	-46.154%	21	342	-71.429%
2026-07-10	0.1400	0.1400	0.1300	0.1300	+18.182%	8	347	-84.615%
2026-07-08	0.1100	0.1100	0.1100	0.1100	-26.667%	1	339	-81.818%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+66.667%	1	339	-86.667%
2026-07-06	0.2000	0.2000	0.0900	0.0900	-10.000%	82	338	-77.778%
2026-07-02	0.2200	0.2300	0.0900	0.1000	0.000%	442	257	-80.000%
2026-07-01	0.1700	0.2500	0.1000	0.1000	+100.000%	224	257	-80.000%
2026-06-30	0.1500	0.1700	0.0500	0.0500	-66.667%	104	243	-60.000%
2026-06-24	0.1700	0.1700	0.1100	0.1500	-25.000%	18	243	-86.667%
2026-06-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	249	-90.000%
2026-06-18	0.3100	0.3100	0.2000	0.2000	-16.667%	2	249	-90.000%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+84.615%	2	249	-91.667%
2026-06-04	0.0500	0.2800	0.0500	0.1300	+18.182%	266	248	-84.615%
2026-06-02	0.2300	0.2700	0.0800	0.1100	-35.294%	110	176	-81.818%
2026-05-29	0.1200	0.2400	0.0700	0.1700	+41.667%	267	152	-88.235%
2026-05-22	0.2000	0.2000	0.1100	0.1200	-70.000%	41	131	-83.333%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-32.203%	20	131	-95.000%
2026-04-29	0.6000	0.6000	0.5900	0.5900	+7.273%	173	131	-96.610%
2026-04-27	0.4700	0.5500	0.4700	0.5500	+22.222%	2	282	-96.364%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	10	280	-95.556%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-25.000%	1	270	-95.556%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-20.000%	1	269	-96.667%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-3.846%	4	269	-97.333%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-49.677%	10	273	-97.436%
2026-03-30	1.3900	1.5500	1.3900	1.5500	+9.929%	3	263	-98.710%
2026-03-27	1.4100	1.4100	1.4100	1.4100	+41.000%	4	264	-98.582%
2026-03-25	1.0400	1.0400	1.0000	1.0000	-23.077%	3	264	-98.000%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-23.529%	1	262	-98.462%
2026-03-12	1.7000	1.7000	1.7000	1.7000	+13.333%	4	263	-98.824%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+11.111%	1	263	-98.667%
2026-02-27	1.5000	1.5500	1.3500	1.3500	-64.752%	5	262	-98.519%
2026-02-19	3.8300	3.8300	3.8300	3.8300	-18.511%	2	265	-99.478%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+18.987%	3	263	-99.574%
2026-02-05	3.9500	3.9500	3.9500	3.9500	+16.176%	1	263	-99.494%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-16.462%	2	262	-99.412%
2026-01-21	4.0700	4.0700	4.0700	4.0700	-4.907%	1	264	-99.509%
2026-01-20	3.8900	4.2800	3.8900	4.2800	+20.563%	2	265	-99.533%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-6.579%	1	263	-99.437%
2026-01-08	4.1000	4.1000	3.8000	3.8000	+20.635%	3	263	-99.474%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+9.756%	1	259	-99.365%
2026-01-02	2.8700	2.8700	2.8700	2.8700	-2.048%	1	259	-99.303%
2025-12-24	2.9300	2.9300	2.9300	2.9300	+27.391%	4	254	-99.317%
2025-12-09	2.6100	2.6100	2.3000	2.3000	-52.772%	2	254	-99.130%
2025-11-21	4.8500	4.8700	4.8000	4.8700	+94.024%	13	254	-99.589%
2025-10-23	2.5000	2.5100	2.5000	2.5100	-11.930%	2	253	-99.203%
2025-10-22	2.8500	2.8500	2.8500	2.8500	+3.636%	11	253	-99.298%
2025-10-10	2.5000	2.7500	2.5000	2.7500	+16.525%	2	252	-99.273%
2025-10-09	2.3600	2.3600	2.3600	2.3600	+3.965%	3	250	-99.153%
2025-10-08	2.2700	2.2700	2.2700	2.2700	-17.455%	12	247	-99.119%
2025-10-06	2.7500	2.7500	2.7500	2.7500	+17.021%	1	247	-99.273%
2025-10-02	2.3500	2.3500	2.3500	2.3500	-11.985%	3	248	-99.149%
2025-09-30	2.8500	2.8500	2.6700	2.6700	-23.714%	6	245	-99.251%
2025-09-25	3.4500	3.5000	3.4500	3.5000	+21.528%	33	251	-99.429%
2025-09-22	2.8800	2.8800	2.8800	2.8800	+1.767%	5	218	-99.306%
2025-09-18	2.8300	2.8300	2.8300	2.8300	-17.971%	5	213	-99.293%
2025-09-10	3.4500	3.4500	3.4500	3.4500	-10.390%	5	218	-99.420%
2025-09-09	3.8500	3.8500	3.8500	3.8500	+6.944%	5	223	-99.481%
2025-09-08	3.6000	3.6000	3.6000	3.6000	-6.736%	3	218	-99.444%
2025-08-29	4.2000	4.2000	3.8600	3.8600	-1.781%	7	208	-99.482%
2025-08-04	3.9300	3.9300	3.9300	3.9300	-1.750%	1	208	-99.491%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-2.439%	3	209	-99.500%
2025-07-23	4.1500	4.1500	4.1000	4.1000	-4.651%	6	212	-99.512%
2025-07-22	4.4000	4.4000	4.3000	4.3000	-10.417%	9	218	-99.535%
2025-07-09	4.8000	4.8000	4.8000	4.8000	-2.041%	3	209	-99.583%
2025-07-08	4.9000	4.9000	4.9000	4.9000	+2.083%	3	212	-99.592%
2025-07-03	4.8000	4.8000	4.8000	4.8000	-13.514%	2	207	-99.583%
2025-07-01	5.4500	5.6000	5.4500	5.5500	+6.731%	206	207	-99.640%
2025-06-27	5.2000	5.2000	5.2000	5.2000	-26.241%	1	13	-99.615%
2025-06-11	6.8800	7.0500	6.8800	7.0500	+2.620%	2	12	-99.716%
2025-06-10	6.6800	6.8700	6.6800	6.8700	+3.308%	2	11	-99.709%
2025-06-09	6.5500	6.6500	6.5500	6.6500	-2.635%	2	11	-99.699%
2025-06-06	6.7100	6.8300	6.7100	6.8300	-2.289%	4	10	-99.707%
2025-06-05	6.8700	6.9900	6.8700	6.9900	-4.638%	2	10	-99.714%
2025-06-04	7.1300	7.3300	7.1300	7.3300	-0.408%	2	9	-99.727%
2025-06-03	7.1100	7.3600	7.1100	7.3600	-11.111%	2	9	-99.728%
2025-06-02	8.1000	8.2800	8.1000	8.2800	+18.286%	2	9	-99.758%
2025-05-30	7.0000	7.0000	7.0000	7.0000	-6.542%	14	9	-99.714%
2025-05-29	7.2900	7.4900	7.2900	7.4900	-1.318%	2	2	-99.733%
2025-05-28	7.2700	7.5900	7.2700	7.5900	+2.568%	2	1	-99.736%
2025-05-27	7.1600	7.4000	7.1600	7.4000	0.000%	2	1	-99.730%

.dark-mode .dQv7S8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQv7S8{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P80DELL Sep 18 2026 80.00 Put (DELL260918P00080000)option OPRA

DELL20260918P80
DELL Sep 18 2026 80.00 Put (DELL260918P00080000)
option OPRA