Dark

DELL20261120P300
DELL Nov 20 2026 300.00 Put (DELL261120P00300000)
option OPRA

EOD

Oct 1, 2026

0.3900-15.217%(-0.0700)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5100	0.3800	0.3900	-15.217%	31	1,422	0.000%
2026-09-30	0.4500	0.5400	0.4500	0.4600	-23.333%	40	1,403	-15.217%
2026-09-29	0.6000	0.6000	0.6000	0.6000	+22.449%	1	1,428	-35.000%
2026-09-28	0.4300	0.5800	0.3500	0.4900	-2.000%	8	1,429	-20.408%
2026-09-25	0.4600	0.5000	0.4600	0.5000	-9.091%	80	1,425	-22.000%
2026-09-24	0.5000	0.5500	0.5000	0.5500	-6.780%	5	1,425	-29.091%
2026-09-23	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,420	-33.898%
2026-09-22	0.5700	0.6500	0.5500	0.5500	-3.509%	85	1,420	-29.091%
2026-09-21	0.5600	0.6300	0.5000	0.5700	-18.571%	30	1,451	-31.579%
2026-09-18	0.7700	0.7800	0.6800	0.7000	-11.392%	5	1,460	-44.286%
2026-09-17	0.9400	0.9500	0.6000	0.7900	-15.054%	316	1,461	-50.633%
2026-09-16	0.9600	1.0300	0.8300	0.9300	-13.889%	48	1,666	-58.065%
2026-09-15	1.1000	1.5500	0.9900	1.0800	-6.897%	176	1,700	-63.889%
2026-09-14	1.5500	1.5500	1.1500	1.1600	+9.434%	10	1,539	-66.379%
2026-09-11	1.5000	1.5000	1.0300	1.0600	-29.333%	222	1,538	-63.208%
2026-09-10	1.7700	1.7700	1.5000	1.5000	-3.226%	291	1,519	-74.000%
2026-09-09	1.5300	1.5500	1.1400	1.5500	-14.365%	17	1,460	-74.839%
2026-09-08	1.9300	2.5500	1.8100	1.8100	+5.233%	121	1,459	-78.453%
2026-09-04	2.1000	2.1000	1.6000	1.7200	-14.000%	98	1,317	-77.326%
2026-09-03	2.2900	2.2900	1.9500	2.0000	-23.372%	104	1,317	-80.500%
2026-09-02	3.3400	4.9000	2.6100	2.6100	-63.239%	1,239	1,225	-85.057%
2026-09-01	5.4000	7.2000	5.4000	7.1000	+46.392%	195	377	-94.507%
2026-08-31	4.7300	5.3000	4.6000	4.8500	-19.167%	21	213	-91.959%
2026-08-28	5.3400	6.0000	5.3400	6.0000	-2.439%	13	222	-93.500%
2026-08-27	6.4000	6.6000	5.9000	6.1500	-9.956%	11	213	-93.659%
2026-08-26	7.2500	7.2500	6.7000	6.8300	-20.581%	9	205	-94.290%
2026-08-25	8.9000	8.9000	8.5000	8.6000	-15.686%	6	209	-95.465%
2026-08-24	11.0000	11.0000	10.2000	10.2000	-4.673%	24	204	-96.176%
2026-08-21	11.3500	11.3500	10.5000	10.7000	+0.943%	8	186	-96.355%
2026-08-20	10.5000	10.9000	10.5000	10.6000	+3.415%	7	188	-96.321%
2026-08-19	11.5000	12.1400	10.2500	10.2500	+20.588%	25	188	-96.195%
2026-08-17	8.5000	8.5000	8.5000	8.5000	+8.974%	3	174	-95.412%
2026-08-14	8.6100	8.6100	7.8000	7.8000	-10.959%	3	174	-95.000%
2026-08-13	9.0000	9.0000	8.7600	8.7600	-12.400%	3	173	-95.548%
2026-08-12	12.0000	12.6300	10.0000	10.0000	-33.333%	11	176	-96.100%
2026-08-11	15.5000	16.0000	15.0000	15.0000	+13.636%	6	175	-97.400%
2026-08-10	13.8500	13.8500	13.2000	13.2000	-21.194%	7	174	-97.045%
2026-08-07	19.7500	19.7500	16.7500	16.7500	+13.946%	18	172	-97.672%
2026-08-05	16.7800	16.7800	14.7000	14.7000	-11.976%	9	181	-97.347%
2026-08-04	18.0000	18.0000	16.1000	16.7000	-32.851%	81	183	-97.665%
2026-07-31	25.3500	25.3500	24.8700	24.8700	-1.700%	51	189	-98.432%
2026-07-30	29.0000	29.2500	25.3000	25.3000	-28.227%	75	139	-98.458%
2026-07-29	35.2500	35.2500	35.2500	35.2500	+12.620%	1	129	-98.894%
2026-07-28	31.0000	35.6000	31.0000	31.3000	+32.347%	16	129	-98.754%
2026-07-27	20.9500	23.6500	20.9500	23.6500	+6.628%	5	122	-98.351%
2026-07-24	21.9500	22.1800	21.9500	22.1800	+1.790%	6	118	-98.242%
2026-07-23	20.9500	21.7900	20.9500	21.7900	+2.541%	28	90	-98.210%
2026-07-22	24.0200	24.0200	21.2500	21.2500	-34.211%	16	90	-98.165%
2026-07-20	32.3000	32.3000	32.3000	32.3000	-4.438%	1	80	-98.793%
2026-07-17	33.7500	33.8000	33.7500	33.8000	+16.793%	2	81	-98.846%
2026-07-16	29.2000	29.2000	28.9400	28.9400	-2.097%	3	81	-98.652%
2026-07-15	29.5600	29.5600	29.5600	29.5600	+44.265%	1	79	-98.681%
2026-07-14	20.3500	20.4900	20.3500	20.4900	-8.322%	2	78	-98.097%
2026-07-10	22.4500	22.4500	22.3500	22.3500	+1.407%	2	76	-98.255%
2026-07-09	22.1300	22.1300	21.9300	22.0400	-18.971%	3	76	-98.230%
2026-07-08	25.2000	27.4000	25.2000	27.2000	+4.615%	3	75	-98.566%
2026-07-06	26.0000	26.0000	26.0000	26.0000	-13.621%	5	74	-98.500%
2026-07-02	30.1000	30.1000	30.1000	30.1000	+21.567%	1	68	-98.704%
2026-07-01	24.7600	24.7600	24.7600	24.7600	+3.598%	4	68	-98.425%
2026-06-30	24.1000	24.1000	23.9000	23.9000	-8.952%	2	64	-98.368%
2026-06-29	31.1500	31.4500	26.2500	26.2500	-14.911%	36	63	-98.514%
2026-06-26	30.8500	30.8500	30.8500	30.8500	+23.896%	5	61	-98.736%
2026-06-22	23.4000	24.9000	23.3000	24.9000	+6.867%	22	56	-98.434%
2026-06-18	23.5000	23.5000	23.3000	23.3000	-11.001%	6	43	-98.326%
2026-06-17	26.1800	26.1800	26.1800	26.1800	-26.851%	1	43	-98.510%
2026-06-11	35.7900	35.7900	35.7900	35.7900	+15.452%	2	43	-98.910%
2026-06-08	31.0000	31.0000	31.0000	31.0000	-0.418%	2	42	-98.742%
2026-06-05	29.0000	32.8500	29.0000	31.1300	+18.817%	9	40	-98.747%
2026-06-04	28.2400	28.2400	25.7000	26.2000	-2.999%	6	39	-98.511%
2026-06-03	26.0600	27.0100	26.0600	27.0100	+21.667%	2	37	-98.556%
2026-06-02	21.8300	22.2000	21.8300	22.2000	+2.257%	7	37	-98.243%
2026-06-01	22.9000	23.2000	21.6000	21.7100	-19.503%	39	38	-98.204%
2026-05-29	24.2300	28.1000	24.2300	26.9700	-68.893%	20	18	-98.554%
2026-05-18	86.7000	86.7000	86.6900	86.7000	+2.216%	12	12	-99.550%
2026-05-12	84.8900	84.8900	84.8200	84.8200	+8.023%	6	12	-99.540%
2026-05-11	78.5500	78.5500	78.5200	78.5200	0.000%	6	6	-99.503%

.dark-mode .pPxH6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPxH6P{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261120P300DELL Nov 20 2026 300.00 Put (DELL261120P00300000)option OPRA

DELL20261120P300
DELL Nov 20 2026 300.00 Put (DELL261120P00300000)
option OPRA