Dark

DELL20261218P105
DELL Dec 18 2026 105.00 Put (DELL261218P00105000)
option OPRA

EOD

Sep 28, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,833	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	+100.000%	2	2,834	-50.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,834	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	+100.000%	4	2,833	-50.000%
2026-09-21	0.0100	0.0300	0.0100	0.0100	0.000%	265	2,833	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	39	2,677	0.000%
2026-09-15	0.0100	0.0700	0.0100	0.0100	-50.000%	222	2,638	0.000%
2026-09-11	0.0100	0.0200	0.0100	0.0200	0.000%	2	2,530	-50.000%
2026-09-10	0.0200	0.0200	0.0100	0.0200	0.000%	407	2,529	-50.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	0.000%	5	2,389	-50.000%
2026-09-08	0.0100	0.0200	0.0100	0.0200	-66.667%	224	2,416	-50.000%
2026-09-04	0.0200	0.1500	0.0100	0.0600	+100.000%	461	2,070	-83.333%
2026-09-03	0.0400	0.0400	0.0100	0.0300	-25.000%	382	2,070	-66.667%
2026-09-02	0.0300	0.1200	0.0100	0.0400	-88.571%	180	1,904	-75.000%
2026-08-05	0.4900	0.4900	0.3500	0.3500	-27.083%	2	1,897	-97.143%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-25.000%	2	1,896	-97.917%
2026-08-03	0.6400	0.6400	0.6400	0.6400	-1.538%	17	1,896	-98.438%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-31.579%	16	1,896	-98.462%
2026-07-20	0.8800	0.9500	0.8800	0.9500	-5.941%	2	1,880	-98.947%
2026-07-17	0.7600	1.0100	0.7500	1.0100	+29.487%	51	1,878	-99.010%
2026-07-16	0.7800	0.7800	0.7800	0.7800	-12.360%	1	1,928	-98.718%
2026-07-14	0.9100	0.9100	0.8900	0.8900	+45.902%	2	1,928	-98.876%
2026-07-13	0.6100	0.6100	0.6100	0.6100	-37.113%	1	1,928	-98.361%
2026-07-10	0.9700	0.9700	0.9700	0.9700	+61.667%	1	1,928	-98.969%
2026-05-29	0.6500	0.6500	0.6000	0.6000	-45.946%	2	1,928	-98.333%
2026-05-27	1.1500	1.1500	1.1100	1.1100	-37.288%	5	1,928	-99.099%
2026-05-22	1.7700	1.7700	1.7700	1.7700	-13.659%	4	1,935	-99.435%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-10.088%	4	1,935	-99.512%
2026-05-14	2.2700	2.2800	2.2700	2.2800	-6.173%	4	1,939	-99.561%
2026-05-08	2.4300	2.4300	2.4300	2.4300	-4.706%	20	1,935	-99.588%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-20.063%	1	1,955	-99.608%
2026-04-22	3.1900	3.1900	3.1900	3.1900	-6.452%	1	1,956	-99.687%
2026-04-21	3.1500	3.4100	3.1500	3.4100	-7.838%	10	1,951	-99.707%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-7.500%	12	1,951	-99.730%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,939	-99.750%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,940	-99.783%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-12.109%	1	1,940	-99.778%
2026-04-07	5.1200	5.1200	5.1200	5.1200	-24.706%	2	1,941	-99.805%
2026-03-30	6.3500	6.8000	6.3500	6.8000	+21.429%	13	1,943	-99.853%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+7.692%	3	1,946	-99.821%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+6.557%	2	1,947	-99.808%
2026-03-25	5.1800	5.3000	4.8800	4.8800	-15.862%	13	1,945	-99.795%
2026-03-24	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,955	-99.828%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-17.021%	1	1,956	-99.829%
2026-03-18	7.0500	7.0500	7.0500	7.0500	-19.612%	3	1,955	-99.858%
2026-03-11	8.7700	8.7700	8.7700	8.7700	+2.573%	3	1,952	-99.886%
2026-03-09	8.5500	8.5500	8.5500	8.5500	0.000%	2	1,952	-99.883%
2026-03-06	8.5500	8.5500	8.5500	8.5500	+7.818%	1	1,954	-99.883%
2026-03-05	7.9300	7.9300	7.9300	7.9300	+15.766%	2	1,953	-99.874%
2026-02-27	7.8700	7.8700	6.8500	6.8500	-41.949%	5	1,951	-99.854%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-28.180%	50	1,901	-99.915%
2026-02-12	14.5000	16.4300	14.5000	16.4300	+34.672%	2	1,901	-99.939%
2026-02-10	12.2000	12.2000	12.2000	12.2000	-8.614%	4	1,901	-99.918%
2026-02-06	14.8500	14.8500	13.3500	13.3500	+1.060%	2	1,905	-99.925%
2026-02-04	13.1700	13.2100	13.1700	13.2100	+3.203%	2	1,906	-99.924%
2026-02-03	12.8000	12.8000	12.8000	12.8000	-5.882%	4	1,904	-99.922%
2026-02-02	13.6000	13.8400	13.5500	13.6000	-0.802%	22	1,900	-99.926%
2026-01-22	13.7100	13.7100	13.7100	13.7100	-11.833%	6	1,914	-99.927%
2026-01-21	15.5500	15.5500	15.5500	15.5500	+1.501%	16	1,914	-99.936%
2026-01-20	15.3200	15.3200	15.3200	15.3200	+13.481%	4	1,898	-99.935%
2026-01-14	13.5000	13.5000	13.5000	13.5000	+1.504%	10	1,894	-99.926%
2026-01-12	13.3000	13.3000	13.3000	13.3000	-3.832%	2	1,884	-99.925%
2026-01-09	13.8300	13.8300	13.8300	13.8300	-5.144%	6	1,886	-99.928%
2026-01-08	15.0500	15.1700	14.5800	14.5800	+19.508%	10	1,883	-99.931%
2026-01-06	12.2000	12.2000	12.2000	12.2000	-3.557%	1	1,881	-99.918%
2026-01-05	12.7000	12.7000	12.6000	12.6500	+3.265%	507	1,607	-99.921%
2025-12-22	12.2500	12.2500	12.2500	12.2500	0.000%	6	1,607	-99.918%
2025-12-19	12.4500	12.5500	10.3500	12.2500	+21.891%	1,007	1,613	-99.918%
2025-12-09	10.0500	10.0500	10.0500	10.0500	-4.286%	18	681	-99.900%
2025-12-05	10.5000	10.5000	10.5000	10.5000	-1.869%	1	663	-99.905%
2025-12-02	10.4000	10.7000	10.4000	10.7000	-8.076%	2	663	-99.907%
2025-12-01	11.6400	11.6400	11.6400	11.6400	-25.145%	1	661	-99.914%
2025-11-21	15.5100	15.5500	15.5000	15.5500	-2.813%	3	660	-99.936%
2025-11-19	16.0000	16.0000	16.0000	16.0000	+45.455%	8	658	-99.938%
2025-11-13	11.0000	11.0000	11.0000	11.0000	+3.286%	1	650	-99.909%
2025-11-11	10.6500	10.6500	10.6500	10.6500	+43.919%	2	650	-99.906%
2025-10-29	7.4000	7.4000	7.4000	7.4000	-14.550%	20	652	-99.865%
2025-10-10	8.4700	8.6600	8.4700	8.6600	+12.468%	6	632	-99.885%
2025-10-08	7.7000	7.7000	7.7000	7.7000	-9.942%	9	632	-99.870%
2025-10-01	8.5500	8.5500	8.5500	8.5500	-17.946%	1	623	-99.883%
2025-09-29	10.4200	10.4200	10.4200	10.4200	+5.787%	4	623	-99.904%
2025-09-22	9.8600	9.8600	9.8500	9.8500	-2.475%	2	624	-99.898%
2025-09-18	10.1000	10.1000	10.1000	10.1000	-16.872%	10	624	-99.901%
2025-09-08	12.1500	12.1500	12.1500	12.1500	+2.705%	5	634	-99.918%
2025-09-04	11.8300	11.8300	11.8300	11.8300	-7.216%	2	634	-99.915%
2025-08-29	13.2400	13.2500	12.7500	12.7500	+21.429%	7	634	-99.922%
2025-08-28	10.5100	10.5100	10.5000	10.5000	+0.478%	69	634	-99.905%
2025-08-11	10.3500	10.4500	10.3500	10.4500	-15.179%	3	633	-99.904%
2025-08-04	12.3200	12.3200	12.3200	12.3200	-6.312%	4	633	-99.919%
2025-08-01	13.2000	13.2000	13.1500	13.1500	+18.682%	3	629	-99.924%
2025-07-30	11.1400	11.1400	11.0800	11.0800	-5.299%	2	629	-99.910%
2025-07-25	11.7000	11.7000	11.7000	11.7000	-3.704%	2	629	-99.915%
2025-07-21	12.1500	12.1500	12.1500	12.1500	-8.302%	1	629	-99.918%
2025-07-10	13.2900	13.2900	13.2500	13.2500	-19.697%	6	629	-99.925%
2025-06-23	16.5000	16.5000	16.5000	16.5000	-2.425%	2	629	-99.939%
2025-06-18	16.9500	16.9500	16.9100	16.9100	-7.037%	4	629	-99.941%
2025-06-04	18.1900	18.1900	18.1900	18.1900	-8.363%	5	629	-99.945%
2025-06-02	19.8500	19.8500	19.8500	19.8500	+7.008%	10	629	-99.950%
2025-05-21	18.5500	18.5500	18.5500	18.5500	-1.956%	1	629	-99.946%
2025-05-16	18.9300	18.9300	18.9200	18.9200	-45.255%	8	629	-99.947%
2025-04-10	34.5600	34.5600	34.5600	34.5600	-11.225%	1	629	-99.971%
2025-04-07	39.6500	39.6500	38.9300	38.9300	-1.692%	4	629	-99.974%
2025-04-04	39.6000	39.6000	39.6000	39.6000	+14.583%	12	629	-99.975%
2025-04-03	33.2000	34.5600	33.2000	34.5600	+22.858%	12	629	-99.971%
2025-03-11	28.1300	28.1300	28.1300	28.1300	+3.954%	10	629	-99.964%
2025-03-04	26.9700	27.0600	26.9700	27.0600	+42.047%	5	629	-99.963%
2025-02-24	19.1000	19.1000	19.0500	19.0500	+12.389%	2	629	-99.948%
2025-02-21	16.9500	16.9500	16.9500	16.9500	-0.587%	10	629	-99.941%
2025-02-19	17.0500	17.0500	17.0500	17.0500	-5.014%	2	634	-99.941%
2025-02-18	17.6200	18.0000	17.6200	17.9500	-5.526%	210	634	-99.944%
2025-02-14	20.0500	20.9800	19.0000	19.0000	-9.953%	10	512	-99.947%
2025-02-06	21.1000	21.1000	21.0500	21.1000	-5.381%	4	512	-99.953%
2025-02-05	22.3000	22.3000	22.3000	22.3000	-4.497%	4	514	-99.955%
2025-02-03	23.4000	23.4000	23.3500	23.3500	+11.190%	2	514	-99.957%
2025-01-31	21.0000	21.0000	21.0000	21.0000	-8.177%	8	513	-99.952%
2025-01-28	22.8700	22.8700	22.8700	22.8700	+0.351%	1	513	-99.956%
2025-01-27	22.7900	22.7900	22.7900	22.7900	+22.527%	2	513	-99.956%
2025-01-24	18.6100	18.6100	18.6000	18.6000	+0.541%	8	512	-99.946%
2025-01-23	18.5000	18.5000	18.5000	18.5000	-3.596%	1	510	-99.946%
2025-01-17	19.1900	19.1900	19.1900	19.1900	-0.052%	10	509	-99.948%
2025-01-16	19.2000	19.2000	19.2000	19.2000	-5.882%	2	509	-99.948%
2025-01-15	19.4000	20.4000	19.4000	20.4000	+2.000%	2	508	-99.951%
2024-12-19	20.0000	20.0000	20.0000	20.0000	+12.867%	1	506	-99.950%
2024-12-10	17.6000	17.7200	17.6000	17.7200	+7.069%	16	507	-99.944%
2024-12-06	16.2000	16.5500	16.2000	16.5500	+2.795%	12	503	-99.940%
2024-12-03	16.1000	16.1000	16.1000	16.1000	+2.679%	10	498	-99.938%
2024-11-29	16.0900	16.0900	15.6800	15.6800	+10.500%	70	488	-99.936%
2024-11-25	14.1900	14.1900	14.1900	14.1900	-6.337%	1	473	-99.930%
2024-11-18	15.1500	15.1500	15.1500	15.1500	-3.133%	11	473	-99.934%
2024-11-11	15.6400	15.6400	15.6400	15.6400	-12.479%	1	462	-99.936%
2024-11-01	17.2000	17.8700	17.2000	17.8700	-3.301%	120	463	-99.944%
2024-10-15	18.4800	18.4800	18.4800	18.4800	-4.298%	3	434	-99.946%
2024-10-10	19.3100	19.3100	19.3100	19.3100	-6.080%	1	434	-99.948%
2024-10-04	20.5600	20.5600	20.5600	20.5600	-7.637%	2	435	-99.951%
2024-10-03	22.2600	22.2600	22.2600	22.2600	+2.581%	1	434	-99.955%
2024-10-02	21.8500	21.9000	21.6000	21.7000	-1.364%	37	433	-99.954%
2024-09-18	22.0000	22.0000	22.0000	22.0000	-14.894%	1	397	-99.955%
2024-09-10	26.0500	26.0500	25.8500	25.8500	-1.147%	3	397	-99.961%
2024-09-09	26.0000	26.1500	26.0000	26.1500	-5.732%	390	400	-99.962%
2024-09-06	27.7400	27.7400	27.7400	27.7400	+8.317%	6	10	-99.964%
2024-09-05	25.2500	25.6100	25.2500	25.6100	+9.914%	2	10	-99.961%
2024-08-30	23.3000	23.3000	23.3000	23.3000	-8.627%	2	7	-99.957%
2024-08-26	25.5600	25.5600	25.5000	25.5000	+0.394%	2	7	-99.961%
2024-08-23	25.4000	25.4000	25.4000	25.4000	-3.605%	2	7	-99.961%
2024-08-22	26.3500	26.3500	26.3500	26.3500	-0.566%	1	6	-99.962%
2024-08-15	26.5000	26.5000	26.5000	26.5000	-3.285%	1	5	-99.962%
2024-08-14	27.4000	27.4000	27.4000	27.4000	-11.241%	1	6	-99.964%
2024-08-12	30.5200	30.8700	30.5200	30.8700	+0.685%	3	5	-99.968%
2024-08-05	30.6600	30.6600	30.6600	30.6600	+7.541%	1	2	-99.967%
2024-08-02	26.6700	28.5100	26.6700	28.5100	+12.244%	4	2	-99.965%
2024-08-01	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-99.961%

.dark-mode .jL36Rf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jL36Rf{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P105DELL Dec 18 2026 105.00 Put (DELL261218P00105000)option OPRA

DELL20261218P105
DELL Dec 18 2026 105.00 Put (DELL261218P00105000)
option OPRA