Dark

DELL20261016P400
DELL Oct 16 2026 400.00 Put (DELL261016P00400000)
option OPRA

EOD

Oct 1, 2026

0.3000-9.091%(-0.0300)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.5500	0.2100	0.3000	-9.091%	134	4,013	0.000%
2026-09-30	0.3900	0.4000	0.2900	0.3300	-23.256%	127	3,994	-9.091%
2026-09-29	0.4500	0.4500	0.3100	0.4300	-8.511%	30	3,894	-30.233%
2026-09-28	0.6000	0.6000	0.4700	0.4700	+23.684%	95	3,910	-36.170%
2026-09-25	0.4000	0.6100	0.3400	0.3800	-51.282%	65	3,918	-21.053%
2026-09-24	0.7000	0.8100	0.6200	0.7800	+44.444%	75	3,921	-61.538%
2026-09-23	0.5700	0.8500	0.5400	0.5400	-33.333%	83	3,887	-44.444%
2026-09-22	0.6300	0.8500	0.6300	0.8100	+55.769%	86	3,884	-62.963%
2026-09-21	0.4400	0.6600	0.2900	0.5200	-23.529%	91	3,868	-42.308%
2026-09-18	0.7900	0.9300	0.6300	0.6800	-10.526%	81	3,851	-55.882%
2026-09-17	1.8500	1.8500	0.7600	0.7600	-47.222%	534	3,869	-60.526%
2026-09-16	1.6500	1.7100	1.2700	1.4400	-26.154%	259	3,991	-79.167%
2026-09-15	1.7500	2.1800	1.3000	1.9500	-15.217%	569	3,930	-84.615%
2026-09-14	2.5500	3.2000	2.0000	2.3000	+32.948%	1,898	3,801	-86.957%
2026-09-11	2.7500	2.8600	1.7300	1.7300	-58.313%	1,384	3,077	-82.659%
2026-09-10	4.1500	4.4800	3.3000	4.1500	+28.882%	292	2,164	-92.771%
2026-09-09	3.0000	3.5400	2.8000	3.2200	-21.463%	542	1,980	-90.683%
2026-09-08	4.1000	5.1000	3.7000	4.1000	-8.686%	1,154	2,058	-92.683%
2026-09-04	4.8100	5.7000	3.8500	4.4900	-20.249%	431	1,243	-93.318%
2026-09-03	8.4000	9.4500	5.0000	5.6300	-29.093%	610	1,243	-94.671%
2026-09-02	12.1500	20.0000	7.5500	7.9400	-72.306%	1,366	1,136	-96.222%
2026-09-01	19.6500	28.7600	19.4000	28.6700	+67.172%	166	790	-98.954%
2026-08-31	18.4500	18.4500	15.7000	17.1500	-15.309%	73	744	-98.251%
2026-08-28	18.0000	20.7500	16.4000	20.2500	+9.756%	106	713	-98.519%
2026-08-27	19.1000	20.5100	18.1900	18.4500	-12.683%	118	675	-98.374%
2026-08-26	23.1300	23.1300	20.0700	21.1300	-19.505%	30	598	-98.580%
2026-08-25	26.4500	26.6100	24.8500	26.2500	-17.712%	147	598	-98.857%
2026-08-24	29.4100	33.9400	29.4100	31.9000	+2.473%	8	503	-99.060%
2026-08-21	30.4500	33.1400	30.4500	31.1300	-4.245%	25	501	-99.036%
2026-08-20	30.9000	32.5100	30.9000	32.5100	-1.634%	3	495	-99.077%
2026-08-19	32.5300	35.3500	30.0200	33.0500	+35.451%	54	494	-99.092%
2026-08-18	21.5500	26.5000	21.5500	24.4000	+12.963%	17	497	-98.770%
2026-08-17	20.7500	23.9100	20.7500	21.6000	+8.000%	41	489	-98.611%
2026-08-14	22.5000	22.7500	20.0000	20.0000	-8.173%	15	457	-98.500%
2026-08-13	21.8700	24.1000	21.1500	21.7800	-18.427%	54	451	-98.623%
2026-08-12	31.1500	31.1500	26.7000	26.7000	-28.418%	16	439	-98.876%
2026-08-11	40.0000	40.0000	37.0000	37.3000	+13.546%	121	432	-99.196%
2026-08-10	36.1500	36.1500	32.5000	32.8500	-20.690%	223	352	-99.087%
2026-08-07	45.0000	45.0000	41.4200	41.4200	-5.152%	11	158	-99.276%
2026-08-06	44.2200	44.2200	43.6700	43.6700	+18.701%	3	168	-99.313%
2026-08-05	36.1700	36.7900	33.2500	36.7900	-4.689%	12	168	-99.185%
2026-08-04	44.1000	44.1000	37.1500	38.6000	-22.583%	48	166	-99.223%
2026-08-03	54.0000	54.0000	49.8600	49.8600	-11.986%	7	171	-99.398%
2026-07-31	52.6200	60.0500	52.6200	56.6500	-3.656%	14	171	-99.470%
2026-07-30	58.9000	60.3000	58.8000	58.8000	-16.572%	4	164	-99.490%
2026-07-28	68.0000	79.6300	68.0000	70.4800	+26.195%	33	163	-99.574%
2026-07-27	50.0000	56.8000	50.0000	55.8500	+9.146%	7	154	-99.463%
2026-07-24	50.2900	51.7000	50.2900	51.1700	+1.027%	22	156	-99.414%
2026-07-23	50.0000	51.0800	47.9200	50.6500	+2.780%	7	140	-99.408%
2026-07-22	53.6100	53.6100	48.7000	49.2800	-22.234%	23	140	-99.391%
2026-07-21	66.0600	66.0600	63.3700	63.3700	-12.953%	5	130	-99.527%
2026-07-20	71.4500	72.8000	71.4500	72.8000	+12.346%	7	129	-99.588%
2026-07-17	73.9900	73.9900	64.8000	64.8000	-2.586%	15	129	-99.537%
2026-07-16	67.7800	67.7800	65.2000	66.5200	+3.937%	79	127	-99.549%
2026-07-15	55.8500	70.4000	55.4500	64.0000	+35.737%	62	59	-99.531%
2026-07-14	47.1500	47.1500	47.1500	47.1500	-18.595%	1	58	-99.364%
2026-07-13	53.7500	58.4200	53.6300	57.9200	+10.746%	14	58	-99.482%
2026-07-10	52.3000	52.3000	52.3000	52.3000	+2.912%	4	58	-99.426%
2026-07-09	50.8200	50.8200	50.8200	50.8200	-12.455%	5	58	-99.410%
2026-07-08	53.0000	61.0000	53.0000	58.0500	-11.211%	14	53	-99.483%
2026-07-07	65.3800	65.3800	65.3800	65.3800	+0.911%	1	42	-99.541%
2026-07-06	68.3600	68.3600	58.0000	64.7900	-8.034%	7	41	-99.537%
2026-07-02	69.5100	70.4500	69.5100	70.4500	+28.091%	16	51	-99.574%
2026-07-01	55.0000	55.0000	55.0000	55.0000	-2.135%	10	51	-99.455%
2026-06-30	57.6800	57.6800	55.9400	56.2000	-18.219%	8	42	-99.466%
2026-06-29	68.7200	68.7200	68.7200	68.7200	+6.049%	7	38	-99.563%
2026-06-25	64.8000	64.8000	64.8000	64.8000	+9.626%	1	31	-99.537%
2026-06-23	59.1100	59.1100	59.1100	59.1100	+11.930%	1	31	-99.492%
2026-06-22	52.8100	52.8100	52.8100	52.8100	-5.103%	1	32	-99.432%
2026-06-18	56.6200	56.6200	55.6500	55.6500	-14.856%	5	31	-99.461%
2026-06-15	65.0900	65.3600	64.9800	65.3600	-7.540%	4	31	-99.541%
2026-06-12	67.8800	70.6900	67.8800	70.6900	-10.440%	2	28	-99.576%
2026-06-11	78.9300	78.9300	78.9300	78.9300	+2.360%	1	0	-99.620%
2026-06-10	77.1100	77.1100	77.1100	77.1100	-10.907%	1	0	-99.611%
2026-06-09	71.3900	88.9100	71.3900	86.5500	+23.378%	16	0	-99.653%
2026-06-08	70.2000	70.2000	70.1000	70.1500	+4.405%	4	0	-99.572%
2026-06-05	67.1900	67.1900	67.1900	67.1900	+4.413%	1	0	-99.554%
2026-06-04	71.0500	71.0500	64.3500	64.3500	-0.847%	11	0	-99.534%
2026-06-03	60.7000	64.9000	60.7000	64.9000	+12.870%	5	0	-99.538%
2026-06-02	55.4500	58.0000	55.4500	57.5000	+5.369%	4	0	-99.478%
2026-06-01	53.6000	54.5700	53.6000	54.5700	-16.175%	3	0	-99.450%
2026-05-29	61.3500	69.3000	61.3500	65.1000	-39.989%	15	0	-99.539%
2026-05-28	108.4800	108.4800	108.4800	108.4800	0.000%	1	0	-99.723%

.dark-mode .LsWqfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsWqfy{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016P400DELL Oct 16 2026 400.00 Put (DELL261016P00400000)option OPRA

DELL20261016P400
DELL Oct 16 2026 400.00 Put (DELL261016P00400000)
option OPRA