Dark

DELL20261016P340
DELL Oct 16 2026 340.00 Put (DELL261016P00340000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0500	0.0500	0.000%	2	892	0.000%
2026-09-29	0.1500	0.1500	0.0500	0.0500	0.000%	5	892	0.000%
2026-09-28	0.1900	0.1900	0.0500	0.0500	-37.500%	145	891	0.000%
2026-09-25	0.1000	0.2000	0.0700	0.0800	-11.111%	426	828	-37.500%
2026-09-24	0.1000	0.2300	0.0500	0.0900	-52.632%	245	593	-44.444%
2026-09-23	0.1800	0.2300	0.1800	0.1900	+72.727%	13	528	-73.684%
2026-09-22	0.0900	0.1700	0.0900	0.1100	-47.619%	27	532	-54.545%
2026-09-21	0.2100	0.2100	0.1100	0.2100	+10.526%	15	534	-76.190%
2026-09-18	0.1500	0.2500	0.1500	0.1900	-38.710%	4	533	-73.684%
2026-09-17	0.2900	0.3100	0.1200	0.3100	+55.000%	49	532	-83.871%
2026-09-16	0.2600	0.3100	0.2000	0.2000	-28.571%	6	514	-75.000%
2026-09-15	0.2100	0.2800	0.2100	0.2800	-20.000%	11	514	-82.143%
2026-09-14	0.6100	0.6500	0.3500	0.3500	-18.605%	33	525	-85.714%
2026-09-11	0.4900	0.5000	0.4100	0.4300	-28.333%	37	523	-88.372%
2026-09-10	0.7400	0.7800	0.6000	0.6000	+1.695%	11	530	-91.667%
2026-09-09	0.6900	0.9000	0.5900	0.5900	-30.588%	30	532	-91.525%
2026-09-08	1.1300	1.1300	0.8500	0.8500	-13.265%	35	541	-94.118%
2026-09-04	1.9600	1.9600	0.6800	0.9800	-16.239%	22	542	-94.898%
2026-09-03	2.0000	2.0000	1.1700	1.1700	-38.421%	60	542	-95.726%
2026-09-02	3.2500	5.1500	1.7500	1.9000	-78.236%	596	556	-97.368%
2026-09-01	5.3800	9.0000	5.3800	8.7300	+77.439%	112	561	-99.427%
2026-08-31	5.0900	5.3400	4.4000	4.9200	-23.721%	30	559	-98.984%
2026-08-28	6.1300	6.4500	5.1500	6.4500	+5.738%	31	554	-99.225%
2026-08-27	6.9300	6.9300	5.9000	6.1000	-12.230%	10	538	-99.180%
2026-08-26	7.8500	7.8500	6.8500	6.9500	-25.269%	26	536	-99.281%
2026-08-25	9.7100	9.7100	9.1800	9.3000	-23.770%	17	531	-99.462%
2026-08-24	10.9400	13.1500	10.9400	12.2000	+5.172%	9	527	-99.590%
2026-08-21	12.2900	12.4500	11.4000	11.6000	-9.020%	15	526	-99.569%
2026-08-20	12.1300	12.7500	12.1300	12.7500	-1.923%	3	520	-99.608%
2026-08-19	11.0000	14.1600	11.0000	13.0000	+38.151%	46	518	-99.615%
2026-08-18	8.8800	9.7600	8.5900	9.4100	+15.177%	22	476	-99.469%
2026-08-17	8.4900	8.4900	7.9500	8.1700	+6.104%	3	478	-99.388%
2026-08-14	8.9900	9.0300	7.7000	7.7000	-8.115%	20	477	-99.351%
2026-08-13	9.0000	9.4000	8.3800	8.3800	-24.436%	19	479	-99.403%
2026-08-12	13.0000	13.0000	11.0900	11.0900	-34.956%	20	477	-99.549%
2026-08-11	16.6100	17.0500	16.6100	17.0500	+17.586%	14	484	-99.707%
2026-08-10	15.2000	15.6000	14.3300	14.5000	-34.091%	8	471	-99.655%
2026-08-07	22.3500	22.3500	22.0000	22.0000	+6.280%	3	470	-99.773%
2026-08-06	23.0000	23.1000	20.4000	20.7000	+19.653%	58	471	-99.758%
2026-08-05	17.8500	17.8500	16.1500	17.3000	-6.638%	35	458	-99.711%
2026-08-04	20.5000	21.0200	18.5000	18.5300	-40.187%	420	439	-99.730%
2026-07-30	32.6000	32.6000	30.9800	30.9800	-30.460%	33	433	-99.839%
2026-07-29	41.7600	44.5500	41.7600	44.5500	+15.116%	4	430	-99.888%
2026-07-28	38.7000	38.7000	38.7000	38.7000	+30.084%	1	432	-99.871%
2026-07-27	30.0100	30.0100	28.9500	29.7500	+22.934%	8	431	-99.832%
2026-07-24	24.2000	24.2000	24.2000	24.2000	-3.200%	1	427	-99.793%
2026-07-23	25.8300	25.8300	25.0000	25.0000	-6.015%	4	426	-99.800%
2026-07-22	26.3200	26.6000	25.4000	26.6000	-24.432%	8	426	-99.812%
2026-07-21	35.7500	35.7500	35.2000	35.2000	-13.789%	7	422	-99.858%
2026-07-20	40.4000	40.8800	40.4000	40.8300	+7.873%	7	425	-99.878%
2026-07-17	39.0000	39.0000	37.8500	37.8500	-0.132%	3	418	-99.868%
2026-07-16	35.3500	38.0500	35.3500	37.9000	+4.957%	199	416	-99.868%
2026-07-15	35.0000	36.1100	35.0000	36.1100	+46.669%	12	252	-99.862%
2026-07-14	24.6200	24.6200	24.6200	24.6200	-21.342%	1	250	-99.797%
2026-07-13	28.3000	31.4400	28.3000	31.3000	+15.370%	6	250	-99.840%
2026-07-10	26.8500	27.1300	26.8500	27.1300	+0.148%	6	248	-99.816%
2026-07-09	29.3400	29.3400	26.9500	27.0900	-19.852%	36	253	-99.815%
2026-07-07	34.9000	34.9000	33.8000	33.8000	+2.486%	21	222	-99.852%
2026-07-06	32.9800	32.9800	32.9800	32.9800	-14.846%	1	221	-99.848%
2026-07-02	38.7300	38.7300	38.7300	38.7300	+28.885%	1	222	-99.871%
2026-07-01	32.0200	32.0200	30.0500	30.0500	-4.391%	3	222	-99.834%
2026-06-30	31.4300	31.4300	31.4300	31.4300	-17.398%	1	222	-99.841%
2026-06-29	40.0000	40.0000	37.0400	38.0500	-2.810%	22	221	-99.869%
2026-06-26	39.8500	39.8500	39.1500	39.1500	+3.026%	16	215	-99.872%
2026-06-25	39.5800	39.5800	38.0000	38.0000	+21.990%	4	231	-99.868%
2026-06-24	32.4000	32.4000	30.3800	31.1500	-7.292%	105	231	-99.839%
2026-06-22	32.7100	33.6000	32.7100	33.6000	+0.149%	2	228	-99.851%
2026-06-18	30.0500	33.5500	29.2200	33.5500	-8.707%	42	257	-99.851%
2026-06-17	36.7500	36.7500	36.7500	36.7500	+3.086%	1	257	-99.864%
2026-06-16	35.8500	35.8500	35.6500	35.6500	-10.292%	2	257	-99.860%
2026-06-12	39.7400	39.7400	39.7400	39.7400	-20.837%	2	257	-99.874%
2026-06-09	46.0300	52.5600	45.8500	50.2000	+22.439%	107	255	-99.900%
2026-06-08	39.6000	41.0000	39.1500	41.0000	+10.067%	10	152	-99.878%
2026-06-05	36.5600	37.2500	36.5200	37.2500	+18.067%	22	146	-99.866%
2026-06-04	36.9100	36.9100	31.5500	31.5500	-9.339%	42	144	-99.842%
2026-06-03	32.7000	36.8700	32.7000	34.8000	+11.717%	9	144	-99.856%
2026-06-02	29.0000	31.1500	29.0000	31.1500	+9.413%	5	141	-99.839%
2026-06-01	28.4700	28.4700	28.4700	28.4700	-25.956%	1	138	-99.824%
2026-05-29	35.5000	39.3500	35.1500	38.4500	-42.050%	30	137	-99.870%
2026-05-28	65.8500	66.4500	65.7000	66.3500	-9.420%	8	131	-99.925%
2026-05-27	73.4000	73.6500	73.2500	73.2500	-2.046%	7	123	-99.932%
2026-05-26	75.3500	75.8000	74.2000	74.7800	-29.018%	133	119	-99.933%
2026-05-11	105.3500	105.3500	105.3500	105.3500	0.000%	1	1	-99.953%

.dark-mode .q9q04P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9q04P{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016P340DELL Oct 16 2026 340.00 Put (DELL261016P00340000)option OPRA

DELL20261016P340
DELL Oct 16 2026 340.00 Put (DELL261016P00340000)
option OPRA