Dark

DELL20261016P380
DELL Oct 16 2026 380.00 Put (DELL261016P00380000)
option OPRA

EOD

Oct 1, 2026

0.0600-70.000%(-0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3200	0.0600	0.0600	-70.000%	8	950	0.000%
2026-09-30	0.2000	0.2000	0.1100	0.2000	-52.381%	8	953	-70.000%
2026-09-29	0.2000	0.4200	0.2000	0.4200	+20.000%	4	949	-85.714%
2026-09-28	0.3100	0.3500	0.3100	0.3500	+105.882%	2	947	-82.857%
2026-09-25	0.3000	0.4900	0.1200	0.1700	-50.000%	50	946	-64.706%
2026-09-24	0.5300	0.5300	0.3300	0.3400	+6.250%	36	943	-82.353%
2026-09-23	0.3400	0.3800	0.3200	0.3200	-23.810%	16	942	-81.250%
2026-09-22	0.2500	0.4300	0.2500	0.4200	+23.529%	17	945	-85.714%
2026-09-21	0.4300	0.4300	0.2500	0.3400	-20.930%	78	943	-82.353%
2026-09-18	0.4900	0.4900	0.3400	0.4300	-14.000%	8	974	-86.047%
2026-09-17	0.8100	0.8100	0.3900	0.5000	-43.820%	425	980	-88.000%
2026-09-16	0.7700	1.0000	0.7300	0.8900	-21.930%	205	725	-93.258%
2026-09-15	1.0000	1.1900	0.7600	1.1400	-12.308%	134	634	-94.737%
2026-09-14	1.7100	1.7600	1.0000	1.3000	+26.214%	61	634	-95.385%
2026-09-11	1.5900	1.6000	1.0300	1.0300	-60.385%	177	632	-94.175%
2026-09-10	2.2400	2.6000	1.9600	2.6000	+36.842%	94	628	-97.692%
2026-09-09	2.2900	2.2900	1.7700	1.9000	-32.143%	86	641	-96.842%
2026-09-08	2.9700	3.0400	2.2600	2.8000	-3.114%	116	643	-97.857%
2026-09-04	3.2500	3.7000	2.3500	2.8900	-12.424%	252	552	-97.924%
2026-09-03	5.0800	5.9000	3.0000	3.3000	-34.394%	314	552	-98.182%
2026-09-02	8.3600	13.1100	4.7200	5.0300	-75.246%	500	611	-98.807%
2026-09-01	14.5700	20.5100	14.5700	20.3200	+66.557%	233	600	-99.705%
2026-08-31	11.8100	12.2000	10.8200	12.2000	-13.167%	110	489	-99.508%
2026-08-28	13.3000	14.5000	11.8000	14.0500	+7.663%	78	419	-99.573%
2026-08-27	14.5000	14.6000	13.0500	13.0500	-15.260%	84	372	-99.540%
2026-08-26	16.4500	16.4500	15.3000	15.4000	-21.147%	19	324	-99.610%
2026-08-25	19.5000	19.6400	18.7200	19.5300	-14.902%	11	315	-99.693%
2026-08-24	23.5500	23.5500	22.9500	22.9500	-2.049%	6	315	-99.739%
2026-08-21	23.0000	24.8400	22.6000	23.4300	-6.167%	38	315	-99.744%
2026-08-19	22.0100	26.0000	22.0100	24.9700	+33.887%	25	309	-99.760%
2026-08-18	17.7000	18.6500	17.7000	18.6500	+17.591%	26	306	-99.678%
2026-08-17	14.9900	17.6300	14.9900	15.8600	+3.660%	4	293	-99.622%
2026-08-14	16.8600	17.0300	14.8800	15.3000	-8.820%	11	292	-99.608%
2026-08-13	15.8700	18.6500	15.7700	16.7800	-14.475%	43	289	-99.642%
2026-08-12	24.6700	24.6700	19.6200	19.6200	-31.375%	16	296	-99.694%
2026-08-11	30.2000	30.2000	28.5900	28.5900	+6.046%	27	296	-99.790%
2026-08-10	28.4500	28.4500	25.6500	26.9600	-9.317%	39	294	-99.777%
2026-08-07	36.8900	37.0000	29.7300	29.7300	-15.588%	7	278	-99.798%
2026-08-06	36.6300	37.1200	33.1100	35.2200	+16.738%	5	277	-99.830%
2026-08-05	28.7700	30.1700	26.2500	30.1700	-2.834%	34	276	-99.801%
2026-08-04	33.9600	33.9600	31.0500	31.0500	-27.061%	12	258	-99.807%
2026-08-03	45.9400	45.9400	42.5700	42.5700	-10.755%	6	261	-99.859%
2026-07-31	47.1500	49.1000	47.1500	47.7000	-3.343%	13	263	-99.874%
2026-07-30	51.1900	51.1900	48.9100	49.3500	-18.227%	17	266	-99.878%
2026-07-29	57.8800	65.5000	57.8800	60.3500	+6.739%	30	258	-99.901%
2026-07-28	67.7200	67.7200	56.5400	56.5400	+25.644%	34	253	-99.894%
2026-07-27	45.0000	45.0000	45.0000	45.0000	+6.433%	1	244	-99.867%
2026-07-24	39.4500	42.2800	38.3000	42.2800	+6.418%	17	244	-99.858%
2026-07-23	40.6800	40.6800	39.7300	39.7300	-3.098%	2	257	-99.849%
2026-07-22	45.2500	45.2500	40.0000	41.0000	-21.275%	27	257	-99.854%
2026-07-21	55.1000	55.1000	52.0800	52.0800	-16.230%	14	246	-99.885%
2026-07-20	58.3500	62.1700	58.3500	62.1700	+12.079%	34	236	-99.903%
2026-07-17	62.3300	62.3300	54.1900	55.4700	+0.036%	23	216	-99.892%
2026-07-16	53.0000	57.9800	53.0000	55.4500	+2.061%	155	215	-99.892%
2026-07-15	48.5600	60.6000	48.5600	54.3300	+38.774%	40	109	-99.890%
2026-07-14	40.9900	40.9900	38.5500	39.1500	-19.262%	40	103	-99.847%
2026-07-13	47.3000	48.5000	47.3000	48.4900	+15.590%	11	85	-99.876%
2026-07-10	40.7000	41.9500	40.7000	41.9500	-6.152%	5	82	-99.857%
2026-07-09	44.7000	44.7000	44.7000	44.7000	-12.353%	2	77	-99.866%
2026-07-08	44.6800	51.0000	44.6800	51.0000	+1.594%	17	75	-99.882%
2026-07-07	50.1500	50.2000	50.1500	50.2000	+1.332%	2	72	-99.880%
2026-07-06	49.5400	49.5400	49.5400	49.5400	-16.062%	1	72	-99.879%
2026-07-02	55.6500	59.0200	55.6500	59.0200	+27.061%	46	34	-99.898%
2026-06-30	46.4500	46.4500	46.4500	46.4500	-14.724%	5	34	-99.871%
2026-06-29	62.0000	62.0000	54.4700	54.4700	-8.068%	11	34	-99.890%
2026-06-26	59.2500	59.2500	59.2500	59.2500	+28.692%	1	45	-99.899%
2026-06-24	46.0400	46.0400	46.0400	46.0400	+0.087%	3	45	-99.870%
2026-06-18	46.0000	46.0000	46.0000	46.0000	-15.129%	10	34	-99.870%
2026-06-16	54.2000	54.2000	54.2000	54.2000	-1.041%	2	34	-99.889%
2026-06-15	54.2900	54.7700	54.2900	54.7700	-7.091%	3	34	-99.890%
2026-06-12	58.9500	58.9500	58.9500	58.9500	-13.309%	1	34	-99.898%
2026-06-11	68.0000	68.0000	68.0000	68.0000	-3.340%	5	33	-99.912%
2026-06-10	66.8700	70.3500	66.8700	70.3500	-3.099%	7	28	-99.915%
2026-06-09	73.7000	73.7000	72.6000	72.6000	+23.260%	4	32	-99.917%
2026-06-08	62.4300	62.9300	58.9000	58.9000	+3.333%	11	29	-99.898%
2026-06-05	57.0000	57.0000	57.0000	57.0000	+7.649%	1	26	-99.895%
2026-06-04	52.9500	52.9500	52.9500	52.9500	+1.631%	6	25	-99.887%
2026-06-03	53.4500	53.4500	52.1000	52.1000	+8.768%	14	20	-99.885%
2026-06-02	45.2000	47.9000	44.6000	47.9000	+3.837%	11	14	-99.875%
2026-06-01	48.4600	48.4600	45.8500	46.1300	-19.844%	6	19	-99.870%
2026-05-29	58.3200	58.3200	57.3000	57.5500	-38.646%	14	15	-99.896%
2026-05-28	93.8000	93.8000	93.8000	93.8000	0.000%	2	2	-99.936%

.dark-mode .kZqTkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kZqTkq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016P380DELL Oct 16 2026 380.00 Put (DELL261016P00380000)option OPRA

DELL20261016P380
DELL Oct 16 2026 380.00 Put (DELL261016P00380000)
option OPRA