Dark

DELL20261120P400
DELL Nov 20 2026 400.00 Put (DELL261120P00400000)
option OPRA

EOD

Oct 1, 2026

4.85-1.623%(-0.08)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0900	6.1000	4.3200	4.8500	-1.623%	277	2,103	0.000%
2026-09-30	4.9200	5.1500	4.5000	4.9300	-6.095%	28	2,195	-1.623%
2026-09-29	4.7500	5.3500	4.7000	5.2500	0.000%	149	2,188	-7.619%
2026-09-28	5.0000	5.8600	4.9500	5.2500	+22.951%	388	2,064	-7.619%
2026-09-25	5.2400	5.2400	4.0000	4.2700	-27.133%	172	1,777	+13.583%
2026-09-24	6.2400	6.7500	5.5000	5.8600	-0.340%	97	1,664	-17.235%
2026-09-23	5.5500	6.2000	5.4000	5.8800	-5.161%	37	1,630	-17.517%
2026-09-22	5.0000	6.3500	5.0000	6.2000	+31.078%	152	1,617	-21.774%
2026-09-21	4.0000	5.1600	4.0000	4.7300	-9.905%	81	1,582	+2.537%
2026-09-18	4.4500	5.2500	4.4500	5.2500	+6.925%	77	1,542	-7.619%
2026-09-17	6.2000	6.2000	4.6000	4.9100	-32.276%	108	1,484	-1.222%
2026-09-16	7.0000	8.0000	6.5000	7.2500	-15.698%	83	1,444	-33.103%
2026-09-15	8.3500	8.7500	7.1000	8.6000	-8.021%	325	1,419	-43.605%
2026-09-14	9.3700	11.2000	8.6800	9.3500	+22.222%	252	1,258	-48.128%
2026-09-11	10.6000	10.6000	7.5200	7.6500	-42.481%	116	1,186	-36.601%
2026-09-10	12.2400	13.3000	11.7000	13.3000	+22.581%	50	1,171	-63.534%
2026-09-09	10.8000	10.9100	9.7000	10.8500	-8.593%	374	1,174	-55.300%
2026-09-08	12.0500	13.3200	11.2500	11.8700	-6.166%	190	1,095	-59.141%
2026-09-04	13.4600	13.4600	11.5000	12.6500	-9.449%	104	1,088	-61.660%
2026-09-03	18.0000	19.0000	12.3100	13.9700	-18.161%	256	1,088	-65.283%
2026-09-02	23.5000	30.9700	17.0000	17.0700	-53.802%	221	1,042	-71.588%
2026-09-01	29.1700	38.8000	28.9000	36.9500	+38.028%	1,090	1,035	-86.874%
2026-08-31	27.9100	28.5500	26.3700	26.7700	-9.469%	39	319	-81.883%
2026-08-28	27.8000	29.6400	26.8800	29.5700	-0.872%	28	314	-83.598%
2026-08-27	30.6100	31.1000	29.2500	29.8300	-7.790%	21	292	-83.741%
2026-08-26	33.1000	33.1000	31.0400	32.3500	-13.503%	16	288	-85.008%
2026-08-25	36.7400	37.4000	36.7400	37.4000	-16.012%	16	279	-87.032%
2026-08-24	45.9600	45.9600	44.5300	44.5300	+5.496%	20	279	-89.108%
2026-08-21	42.2100	42.2100	42.2100	42.2100	-2.943%	2	273	-88.510%
2026-08-20	43.0000	43.4900	43.0000	43.4900	-1.828%	5	273	-88.848%
2026-08-19	40.3000	44.5000	40.3000	44.3000	+25.852%	32	273	-89.052%
2026-08-18	31.3000	35.4900	31.3000	35.2000	+12.460%	10	258	-86.222%
2026-08-17	30.1000	34.9000	30.1000	31.3000	+0.321%	24	260	-84.505%
2026-08-14	30.9200	31.2000	30.9200	31.2000	-6.447%	4	253	-84.455%
2026-08-13	31.9000	34.4000	31.9000	33.3500	-13.422%	62	249	-85.457%
2026-08-12	41.9200	42.5100	38.5200	38.5200	-20.675%	9	227	-87.409%
2026-08-11	51.4100	53.1700	48.5600	48.5600	+9.542%	64	224	-90.012%
2026-08-10	45.5500	45.5500	44.3300	44.3300	-10.227%	2	231	-89.059%
2026-08-07	57.3500	61.1400	49.3800	49.3800	-7.907%	24	231	-90.178%
2026-08-06	59.0000	59.0000	53.6200	53.6200	+13.146%	5	217	-90.955%
2026-08-05	47.3900	47.3900	47.3900	47.3900	-8.865%	2	213	-89.766%
2026-08-04	56.6000	56.6000	52.0000	52.0000	-13.907%	11	215	-90.673%
2026-08-03	60.1000	60.6000	60.0000	60.4000	-13.094%	21	211	-91.970%
2026-07-30	72.1100	72.1100	69.3000	69.5000	-17.732%	14	192	-93.022%
2026-07-29	84.7600	84.7600	84.4800	84.4800	+7.989%	5	190	-94.259%
2026-07-28	85.0000	85.3200	78.2300	78.2300	+31.700%	7	185	-93.800%
2026-07-24	59.4000	59.4000	59.4000	59.4000	-1.980%	1	178	-91.835%
2026-07-23	59.6600	60.6000	59.6600	60.6000	-0.574%	2	177	-91.997%
2026-07-22	67.0000	67.0000	60.9500	60.9500	-19.378%	6	177	-92.043%
2026-07-16	77.5000	77.5000	73.0300	75.6000	+0.492%	38	178	-93.585%
2026-07-15	62.0000	79.9700	62.0000	75.2300	+30.926%	12	177	-93.553%
2026-07-14	58.9700	58.9700	57.4600	57.4600	-14.303%	3	173	-91.559%
2026-07-13	67.0500	67.0500	67.0500	67.0500	+6.938%	1	173	-92.767%
2026-07-10	62.7000	62.7000	62.7000	62.7000	+7.070%	1	174	-92.265%
2026-07-09	62.7000	62.7000	58.5600	58.5600	-12.571%	4	175	-91.718%
2026-07-08	65.7000	70.8000	65.7000	66.9800	-5.462%	5	177	-92.759%
2026-07-07	70.8500	70.8500	70.8500	70.8500	-1.870%	1	178	-93.155%
2026-07-06	72.2000	72.2000	72.2000	72.2000	+14.006%	1	178	-93.283%
2026-07-01	64.0500	64.0500	63.3000	63.3300	-4.981%	30	177	-92.342%
2026-06-30	66.7000	66.7000	66.6500	66.6500	-10.356%	3	148	-92.723%
2026-06-29	74.2500	74.3500	74.2500	74.3500	-6.841%	2	148	-93.477%
2026-06-26	79.8100	79.8100	79.8100	79.8100	+8.511%	1	146	-93.923%
2026-06-25	78.8100	78.8100	73.5500	73.5500	+13.067%	3	145	-93.406%
2026-06-23	65.4000	65.4000	64.8500	65.0500	-0.215%	42	145	-92.544%
2026-06-18	65.1900	65.1900	65.1900	65.1900	-4.553%	1	106	-92.560%
2026-06-17	73.5400	73.5400	68.3000	68.3000	-4.941%	4	106	-92.899%
2026-06-16	71.7000	71.9500	71.7000	71.8500	-0.965%	4	106	-93.250%
2026-06-15	72.0000	72.9500	72.0000	72.5500	-7.284%	12	104	-93.315%
2026-06-12	78.2500	78.4000	78.2500	78.2500	-7.995%	4	104	-93.802%
2026-06-11	86.8000	87.2000	85.0500	85.0500	-6.538%	6	0	-94.297%
2026-06-10	91.0000	91.0000	91.0000	91.0000	-0.241%	10	0	-94.670%
2026-06-09	78.8600	91.2200	78.8600	91.2200	+16.204%	20	0	-94.683%
2026-06-08	78.5000	78.5000	78.5000	78.5000	-0.884%	2	0	-93.822%
2026-06-05	74.2000	81.8300	73.7200	79.2000	+12.436%	6	0	-93.876%
2026-06-04	71.2000	71.2000	70.4100	70.4400	-3.242%	9	0	-93.115%
2026-06-03	72.8000	72.8000	72.8000	72.8000	+16.480%	75	0	-93.338%
2026-06-02	60.0000	62.5000	60.0000	62.5000	+2.459%	8	0	-92.240%
2026-06-01	60.8500	61.0000	60.8500	61.0000	-17.634%	6	0	-92.049%
2026-05-29	71.1000	74.0600	71.1000	74.0600	0.000%	2	0	-93.451%

.dark-mode .G1B9tj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1B9tj{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261120P400DELL Nov 20 2026 400.00 Put (DELL261120P00400000)option OPRA

DELL20261120P400
DELL Nov 20 2026 400.00 Put (DELL261120P00400000)
option OPRA