Dark

DELL20260918P90
DELL Sep 18 2026 90.00 Put (DELL260918P00090000)
option OPRA

EOD

Jul 28, 2026

0.0900-10.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2200	0.2200	0.0900	0.0900	-10.000%	6	2,614	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-72.222%	4	2,615	-10.000%
2026-06-09	0.2900	0.3600	0.2900	0.3600	-48.571%	13	2,619	-75.000%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+311.765%	4	2,619	-87.143%
2026-05-29	0.1700	0.1700	0.0900	0.1700	-43.333%	6	2,619	-47.059%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-14.286%	31	2,617	-70.000%
2026-05-26	0.3500	0.3500	0.3500	0.3500	+29.630%	1	2,617	-74.286%
2026-05-22	0.2800	0.2800	0.2700	0.2700	-46.000%	2	2,616	-66.667%
2026-05-20	0.4800	0.5000	0.4500	0.5000	+4.167%	242	2,616	-82.000%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-40.741%	3	2,707	-81.250%
2026-05-01	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,704	-88.889%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+7.595%	1	2,704	-89.412%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-15.957%	1	2,704	-88.608%
2026-04-20	0.9400	0.9400	0.9400	0.9400	-32.374%	1	2,704	-90.426%
2026-04-15	1.3900	1.3900	1.3900	1.3900	+6.923%	4	2,704	-93.525%
2026-04-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,704	-93.077%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-35.000%	2	2,703	-93.077%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-6.977%	3	2,705	-95.500%
2026-03-30	1.9700	2.1500	1.8500	2.1500	+10.256%	33	2,708	-95.814%
2026-03-27	1.9500	1.9500	1.9500	1.9500	+14.706%	3	2,731	-95.385%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-15.000%	1	2,734	-94.706%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-14.894%	1	2,735	-95.500%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-18.118%	1	2,735	-96.170%
2026-03-05	2.8700	2.8700	2.8700	2.8700	+4.364%	1	2,735	-96.864%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-8.027%	1	2,736	-96.727%
2026-03-03	2.9900	2.9900	2.9900	2.9900	+24.583%	1	2,736	-96.990%
2026-02-27	2.3000	2.6000	2.3000	2.4000	-51.020%	6	2,735	-96.250%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-12.500%	1	2,737	-98.163%
2026-02-24	5.7000	5.7000	5.6000	5.6000	-3.282%	4	2,738	-98.393%
2026-02-23	5.7900	5.7900	5.7900	5.7900	-1.026%	1	2,736	-98.446%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-12.687%	1	2,736	-98.462%
2026-02-17	6.8500	6.8500	6.7000	6.7000	+2.290%	451	2,736	-98.657%
2026-02-05	6.5500	6.6500	6.4700	6.5500	-3.535%	200	2,819	-98.626%
2026-01-30	6.7900	6.7900	6.7900	6.7900	+2.879%	1	2,630	-98.675%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+10.000%	1	2,629	-98.636%
2026-01-27	6.0000	6.0000	6.0000	6.0000	0.000%	2	2,628	-98.500%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-6.250%	1	2,626	-98.500%
2026-01-23	6.4000	6.4000	6.4000	6.4000	-6.569%	1	2,626	-98.594%
2026-01-21	6.8700	6.8700	6.8500	6.8500	-4.729%	2	2,626	-98.686%
2026-01-20	6.9000	7.1900	6.9000	7.1900	+25.699%	2	2,625	-98.748%
2026-01-16	5.8000	5.8000	5.7200	5.7200	+1.239%	2	2,622	-98.427%
2026-01-15	5.6500	5.6500	5.6500	5.6500	-8.871%	1	2,622	-98.407%
2026-01-14	6.1000	6.2000	6.1000	6.2000	+6.897%	11	2,622	-98.548%
2026-01-13	5.8000	5.8000	5.8000	5.8000	-2.848%	1	2,611	-98.448%
2026-01-09	6.0500	6.0500	5.9000	5.9700	+8.152%	3	2,610	-98.492%
2026-01-07	5.5200	5.5200	5.5200	5.5200	+5.143%	5	2,609	-98.370%
2026-01-06	5.2500	5.2500	5.2500	5.2500	-3.137%	18	2,609	-98.286%
2026-01-05	5.4200	5.4200	5.4200	5.4200	+10.163%	2	2,591	-98.339%
2025-12-31	4.9200	4.9200	4.9200	4.9200	+1.443%	1	2,590	-98.171%
2025-12-26	4.8500	4.8500	4.8500	4.8500	-6.371%	1	2,590	-98.144%
2025-12-22	5.1800	5.1800	5.1800	5.1800	+20.465%	5	2,591	-98.263%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,586	-97.907%
2025-12-04	4.4500	4.4500	4.4500	4.4500	+1.136%	10	2,586	-97.978%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-34.132%	3	2,582	-97.955%
2025-11-24	6.4700	6.6800	6.4100	6.6800	-9.730%	686	2,585	-98.653%
2025-11-21	7.4500	7.4500	7.4000	7.4000	-9.756%	6	2,162	-98.784%
2025-11-20	7.0000	8.2000	7.0000	8.2000	+6.080%	15	2,168	-98.902%
2025-11-18	7.7300	7.7300	7.7300	7.7300	+3.067%	1	2,164	-98.836%
2025-11-17	7.4500	7.5000	7.4000	7.5000	+50.000%	9	2,163	-98.800%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+35.135%	5	2,159	-98.200%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+5.714%	4	2,159	-97.568%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-19.540%	30	2,159	-97.429%
2025-10-22	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,189	-97.931%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+5.000%	2	2,188	-97.857%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+9.589%	450	2,188	-97.750%
2025-10-09	3.5500	3.8000	3.5500	3.6500	+4.885%	98	1,738	-97.534%
2025-10-08	3.4000	3.4800	3.4000	3.4800	-10.769%	14	1,708	-97.414%
2025-10-07	4.1500	4.1500	3.9000	3.9000	+1.299%	4	1,696	-97.692%
2025-10-01	3.8500	3.8500	3.8500	3.8500	-15.385%	10	1,696	-97.662%
2025-09-29	4.5500	4.5500	4.5500	4.5500	-5.208%	450	1,696	-98.022%
2025-09-18	4.7500	4.8000	4.7500	4.8000	-9.091%	133	1,246	-98.125%
2025-09-11	5.2700	5.2800	5.2700	5.2800	-3.650%	6	1,244	-98.295%
2025-09-10	5.5000	5.5000	5.4800	5.4800	-8.667%	3	1,248	-98.358%
2025-09-09	6.3000	6.3000	6.0000	6.0000	+6.195%	9	1,250	-98.500%
2025-09-08	5.6500	5.6500	5.6500	5.6500	+11.881%	10	1,241	-98.407%
2025-09-05	5.0500	5.1000	5.0500	5.0500	-17.886%	42	1,232	-98.218%
2025-09-02	6.1500	6.1500	6.1500	6.1500	-5.093%	950	1,190	-98.537%
2025-08-29	6.5000	6.5000	6.4800	6.4800	+24.615%	7	233	-98.611%
2025-08-28	4.6500	5.2000	4.6500	5.2000	-2.804%	11	233	-98.269%
2025-08-27	5.4000	5.4000	5.3000	5.3500	-0.926%	39	222	-98.318%
2025-08-25	5.6000	5.6000	5.4000	5.4000	-3.571%	7	183	-98.333%
2025-08-22	6.2200	6.2200	5.5000	5.6000	-11.111%	77	178	-98.393%
2025-08-21	6.2500	6.3500	6.2000	6.3000	-1.563%	31	107	-98.571%
2025-08-20	6.2000	6.4000	6.2000	6.4000	+26.482%	9	76	-98.594%
2025-08-13	5.0600	5.0600	5.0600	5.0600	+0.797%	30	69	-98.221%
2025-08-11	5.0200	5.0200	5.0200	5.0200	-25.075%	1	39	-98.207%
2025-08-06	6.7000	6.7000	6.7000	6.7000	+9.836%	1	38	-98.657%
2025-08-04	6.1000	6.1000	6.1000	6.1000	+7.018%	1	38	-98.525%
2025-07-30	5.3000	5.7000	5.3000	5.7000	+3.636%	37	38	-98.421%
2025-07-29	5.5000	5.5000	5.5000	5.5000	-17.417%	2	7	-98.364%
2025-07-22	6.6200	6.6600	6.6200	6.6600	-4.857%	2	7	-98.649%
2025-07-17	7.0000	7.0000	7.0000	7.0000	-10.256%	1	7	-98.714%
2025-06-27	7.8000	7.8000	7.8000	7.8000	-19.505%	2	6	-98.846%
2025-06-09	9.5900	9.6900	9.5900	9.6900	-10.278%	2	4	-99.071%
2025-05-30	10.8000	10.8000	10.8000	10.8000	0.000%	6	3	-99.167%

.dark-mode .Xclm96{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xclm96{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918P90DELL Sep 18 2026 90.00 Put (DELL260918P00090000)option OPRA

DELL20260918P90
DELL Sep 18 2026 90.00 Put (DELL260918P00090000)
option OPRA