Dark

DELL20261218P110
DELL Dec 18 2026 110.00 Put (DELL261218P00110000)
option OPRA

EOD

Aug 4, 2026

0.6500-26.966%(-0.2400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6700	0.6700	0.6500	0.6500	-26.966%	5	1,301	0.000%
2026-08-03	0.9000	0.9000	0.8900	0.8900	-25.833%	14	1,298	-26.966%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+44.578%	1	1,304	-45.833%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-19.417%	13	1,305	-21.687%
2026-07-17	1.0300	1.0300	1.0300	1.0300	+7.292%	1	1,292	-36.893%
2026-07-16	0.9000	0.9600	0.9000	0.9600	+6.667%	2	1,293	-32.292%
2026-07-14	0.9300	0.9700	0.9000	0.9000	+9.756%	3	1,292	-27.778%
2026-07-13	0.8200	0.8200	0.8200	0.8200	-31.092%	1	1,293	-20.732%
2026-07-10	1.1900	1.1900	1.1900	1.1900	+54.545%	1	1,292	-45.378%
2026-07-02	0.7700	0.7700	0.7700	0.7700	-42.105%	480	1,341	-15.584%
2026-07-01	1.2600	1.3300	1.2600	1.3300	+60.241%	2	1,341	-51.128%
2026-06-30	0.9500	0.9500	0.8300	0.8300	-2.353%	22	1,341	-21.687%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,321	-23.529%
2026-06-16	0.9500	0.9500	0.9500	0.9500	+35.714%	1	1,321	-31.579%
2026-06-04	0.6700	0.7000	0.6700	0.7000	-13.580%	2	1,321	-7.143%
2026-06-03	0.9500	0.9500	0.6500	0.8100	+1.250%	7	1,323	-19.753%
2026-06-01	1.0100	1.0100	0.7200	0.8000	+11.111%	32	1,327	-18.750%
2026-05-29	1.0000	1.0000	0.7200	0.7200	-44.615%	128	1,332	-9.722%
2026-05-28	1.2600	1.3300	1.2000	1.3000	+1.563%	332	1,308	-50.000%
2026-05-27	1.2800	1.2800	1.2800	1.2800	-7.246%	1	1,354	-49.219%
2026-05-26	1.3800	1.3800	1.3800	1.3800	-40.000%	5	1,355	-52.899%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-8.000%	2	1,355	-71.739%
2026-05-14	2.6700	2.6700	2.4900	2.5000	-4.943%	10	1,357	-74.000%
2026-05-13	2.6300	2.6300	2.6300	2.6300	-2.593%	1	1,362	-75.285%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-1.099%	1	1,362	-75.926%
2026-05-11	2.7000	2.7300	2.7000	2.7300	-0.727%	8	1,362	-76.190%
2026-05-06	2.8400	2.8400	2.7500	2.7500	-21.652%	21	1,359	-76.364%
2026-05-04	3.5200	3.5200	3.5100	3.5100	-15.625%	8	1,359	-81.481%
2026-04-29	4.1600	4.1600	4.1600	4.1600	-0.952%	1	1,359	-84.375%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+20.000%	1	1,359	-84.524%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-10.026%	3	1,359	-81.429%
2026-04-21	3.8900	3.8900	3.8900	3.8900	-44.109%	1	1,360	-83.290%
2026-04-02	6.8900	6.9600	6.8900	6.9600	-0.855%	2	1,361	-90.661%
2026-04-01	7.0200	7.0200	7.0200	7.0200	+6.364%	1	1,361	-90.741%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+14.783%	1	1,360	-90.152%
2026-03-26	5.8000	5.8000	5.7500	5.7500	-3.199%	11	1,361	-88.696%
2026-03-25	5.9600	5.9700	5.9400	5.9400	-18.963%	11	1,362	-89.057%
2026-03-23	7.1500	7.3300	7.1500	7.3300	+0.274%	500	1,367	-91.132%
2026-03-20	7.1500	7.3100	7.1500	7.3100	-9.753%	5	901	-91.108%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-12.716%	1	899	-91.975%
2026-03-12	8.8700	9.2800	8.8700	9.2800	-4.527%	19	898	-92.996%
2026-03-05	9.7800	9.8000	9.7200	9.7200	+7.641%	3	917	-93.313%
2026-03-04	9.2000	9.2400	8.9000	9.0300	-5.643%	18	919	-92.802%
2026-03-03	10.0000	10.3000	9.4900	9.5700	+16.707%	57	930	-93.208%
2026-03-02	8.0900	8.2000	7.8000	8.2000	-6.818%	3	974	-92.073%
2026-02-27	9.4300	10.5500	8.5900	8.8000	-39.436%	74	972	-92.614%
2026-02-25	14.4800	14.7500	14.2800	14.5300	-16.734%	5	996	-95.526%
2026-02-17	17.6200	17.8000	17.0500	17.4500	+4.179%	150	996	-96.275%
2026-02-13	16.6900	16.9800	16.6900	16.7500	+14.334%	40	996	-96.119%
2026-02-11	14.6500	14.6500	14.6500	14.6500	+2.879%	10	996	-95.563%
2026-02-10	13.7100	14.2400	13.7100	14.2400	-19.639%	5	996	-95.435%
2026-02-05	17.7100	17.7200	17.6400	17.7200	-3.010%	5	993	-96.332%
2026-01-20	16.9200	18.2700	16.9200	18.2700	+20.913%	14	988	-96.442%
2026-01-15	15.1100	15.1100	15.1100	15.1100	-5.563%	1	975	-95.698%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+6.667%	10	976	-95.938%
2026-01-13	15.6400	15.6400	15.0000	15.0000	-2.407%	2	966	-95.667%
2026-01-12	15.3700	15.3700	15.3700	15.3700	-4.830%	1	964	-95.771%
2026-01-09	16.5400	16.6000	15.8500	16.1500	-7.977%	35	963	-95.975%
2026-01-08	16.8200	17.5500	16.8200	17.5500	+11.783%	16	996	-96.296%
2026-01-07	15.4000	16.1200	15.4000	15.7000	+4.111%	40	995	-95.860%
2026-01-05	14.4700	15.1200	14.4700	15.0800	+9.673%	715	989	-95.690%
2025-12-23	13.7300	13.7500	13.7300	13.7500	-4.580%	5	287	-95.273%
2025-12-19	14.4100	14.4100	14.4100	14.4100	+4.194%	1	292	-95.489%
2025-12-17	13.9700	14.1100	13.8100	13.8300	+9.762%	26	292	-95.300%
2025-12-16	12.8000	12.8000	12.6000	12.6000	+0.881%	8	274	-94.841%
2025-12-11	12.4900	12.4900	12.4900	12.4900	-0.478%	1	275	-94.796%
2025-12-05	12.5500	12.5500	12.5500	12.5500	-0.397%	1	276	-94.821%
2025-12-04	12.6600	12.9000	12.5300	12.6000	-2.098%	6	277	-94.841%
2025-12-03	12.7500	12.8700	12.7500	12.8700	-10.000%	5	271	-94.949%
2025-12-01	14.3000	14.3000	14.3000	14.3000	+7.116%	2	266	-95.455%
2025-11-28	13.3500	13.3500	13.3500	13.3500	-1.838%	3	264	-95.131%
2025-11-26	13.6000	13.6000	13.6000	13.6000	-10.112%	1	260	-95.221%
2025-11-25	15.1300	15.1300	15.1300	15.1300	-17.322%	10	260	-95.704%
2025-11-19	18.3000	18.3000	18.3000	18.3000	+36.059%	6	250	-96.448%
2025-11-14	13.5500	13.5500	13.4500	13.4500	+8.032%	2	250	-95.167%
2025-11-11	12.5000	12.5500	12.3500	12.4500	+5.063%	56	250	-94.779%
2025-11-10	11.8000	11.8500	11.8000	11.8500	+19.939%	25	270	-94.515%
2025-11-04	9.8800	9.8800	9.8800	9.8800	+25.860%	1	270	-93.421%
2025-11-03	7.8500	7.8500	7.8500	7.8500	-8.721%	10	269	-91.720%
2025-10-29	8.6000	8.6000	8.6000	8.6000	-9.948%	10	269	-92.442%
2025-10-24	9.5000	9.5500	9.5000	9.5500	-4.020%	5	269	-93.194%
2025-10-16	9.9500	9.9500	9.9500	9.9500	+5.851%	10	270	-93.467%
2025-10-08	8.3500	9.4000	8.3500	9.4000	-8.826%	66	260	-93.085%
2025-10-07	10.1200	10.3100	10.1200	10.3100	-0.483%	21	240	-93.695%
2025-10-02	10.5700	10.5700	10.3600	10.3600	-4.954%	4	240	-93.726%
2025-09-30	11.4600	11.4600	10.9000	10.9000	-10.140%	5	244	-94.037%
2025-09-29	12.1300	12.1300	12.1300	12.1300	-9.139%	4	241	-94.641%
2025-09-25	13.3500	13.3500	13.3500	13.3500	+15.385%	1	239	-95.131%
2025-09-23	11.5700	11.5700	11.5700	11.5700	-5.164%	1	239	-94.382%
2025-09-22	12.2000	12.2000	12.2000	12.2000	+1.498%	4	240	-94.672%
2025-09-19	11.8400	12.0200	11.8400	12.0200	-6.605%	2	241	-94.592%
2025-09-16	12.8700	12.8700	12.8700	12.8700	-7.543%	1	240	-94.949%
2025-09-05	13.9200	13.9200	13.9200	13.9200	+5.295%	1	240	-95.330%
2025-09-04	13.2200	13.2200	13.2200	13.2200	-12.854%	1	239	-95.083%
2025-09-03	14.5800	15.2000	14.5800	15.1700	+0.797%	15	238	-95.715%
2025-09-02	15.1200	15.1200	15.0500	15.0500	+2.941%	6	243	-95.681%
2025-08-29	15.7400	15.7400	14.5000	14.6200	+5.636%	21	229	-95.554%
2025-08-22	13.8400	13.8400	13.8400	13.8400	-5.529%	1	229	-95.303%
2025-08-20	14.7000	14.7000	14.6500	14.6500	+7.012%	3	230	-95.563%
2025-07-25	13.6900	13.6900	13.6900	13.6900	-10.872%	1	231	-95.252%
2025-07-10	14.9900	15.3600	14.9900	15.3600	-10.175%	8	230	-95.768%
2025-07-01	17.1000	17.1000	17.1000	17.1000	+3.574%	5	249	-96.199%
2025-06-26	16.4900	16.5100	16.4900	16.5100	-6.086%	4	244	-96.063%
2025-06-24	17.5800	17.5800	17.5800	17.5800	-17.465%	1	244	-96.303%
2025-06-12	21.3000	21.3000	21.3000	21.3000	+1.429%	1	245	-96.948%
2025-05-30	21.0000	21.0000	21.0000	21.0000	-3.226%	6	246	-96.905%
2025-05-15	21.7000	21.7000	21.7000	21.7000	-1.364%	1	246	-97.005%
2025-05-14	22.0000	22.0000	22.0000	22.0000	-24.735%	15	245	-97.045%
2025-05-07	29.2300	29.2300	29.2300	29.2300	-0.409%	1	245	-97.776%
2025-04-28	29.3500	29.3500	29.3500	29.3500	-2.167%	1	244	-97.785%
2025-04-24	29.6500	30.0000	29.6500	30.0000	-17.333%	16	245	-97.833%
2025-04-16	36.2900	36.2900	36.2900	36.2900	-12.003%	1	231	-98.209%
2025-04-07	41.2400	41.2400	41.2400	41.2400	-5.888%	5	230	-98.424%
2025-04-04	44.0000	44.4000	43.5000	43.8200	+8.600%	18	235	-98.517%
2025-04-03	35.9000	40.3500	35.9000	40.3500	+37.338%	5	243	-98.389%
2025-04-02	31.4500	31.4500	29.3800	29.3800	-3.987%	45	242	-97.788%
2025-04-01	30.6000	30.6000	30.6000	30.6000	-0.098%	2	207	-97.876%
2025-03-28	30.6300	30.6300	30.6300	30.6300	+15.585%	2	207	-97.878%
2025-02-28	26.5600	26.5600	25.0000	26.5000	+24.006%	18	207	-97.547%
2025-02-24	21.3700	21.3700	21.3700	21.3700	+5.531%	2	202	-96.958%
2025-02-18	19.9000	20.4000	19.8700	20.2500	-5.814%	111	200	-96.790%
2025-02-14	21.5000	21.5000	21.5000	21.5000	-10.042%	2	197	-96.977%
2025-02-06	23.8500	23.9000	23.8500	23.9000	-9.125%	2	197	-97.280%
2025-02-03	26.3000	26.3000	26.3000	26.3000	+24.586%	2	197	-97.529%
2025-01-24	21.1000	21.1500	21.1000	21.1100	-7.412%	76	196	-96.921%
2025-01-14	22.8000	22.8500	22.8000	22.8000	+0.885%	72	180	-97.149%
2025-01-13	22.6800	22.7000	22.6000	22.6000	+11.550%	6	122	-97.124%
2025-01-10	20.2600	20.2600	20.2600	20.2600	-2.126%	10	118	-96.792%
2024-12-31	20.7000	20.7000	20.7000	20.7000	-2.726%	3	110	-96.860%
2024-12-30	21.2800	21.2800	21.2800	21.2800	+18.222%	3	110	-96.945%
2024-11-29	18.0000	18.0000	18.0000	18.0000	-5.759%	20	107	-96.389%
2024-11-27	19.1000	19.1000	19.1000	19.1000	+18.120%	1	96	-96.597%
2024-11-26	16.1700	16.1700	16.1700	16.1700	-9.614%	1	96	-95.980%
2024-11-12	17.8900	17.8900	17.8900	17.8900	-8.538%	1	95	-96.367%
2024-10-30	19.5600	19.5600	19.5600	19.5600	-5.962%	5	96	-96.677%
2024-10-11	20.8000	20.8000	20.8000	20.8000	-11.827%	2	101	-96.875%
2024-09-30	23.5900	23.5900	23.5900	23.5900	+12.226%	5	100	-97.245%
2024-09-27	21.0200	21.0200	21.0200	21.0200	-10.743%	2	95	-96.908%
2024-09-25	23.5500	23.5500	23.5500	23.5500	-3.681%	1	94	-97.240%
2024-09-18	24.4500	24.4500	24.4500	24.4500	-6.822%	1	95	-97.342%
2024-09-12	26.2400	26.2400	26.2400	26.2400	-10.444%	4	96	-97.523%
2024-09-11	29.3000	29.3000	29.3000	29.3000	+2.269%	1	100	-97.782%
2024-09-10	28.6500	28.6500	28.6500	28.6500	-0.693%	1	101	-97.731%
2024-09-09	28.8500	28.8500	28.8500	28.8500	-5.099%	10	100	-97.747%
2024-09-06	30.6500	30.7500	29.9500	30.4000	+11.642%	88	106	-97.862%
2024-09-03	26.4300	28.5000	26.4300	27.2300	+5.135%	8	65	-97.613%
2024-08-30	27.0000	27.0000	25.5000	25.9000	-5.818%	10	66	-97.490%
2024-08-29	27.5000	27.5000	27.5000	27.5000	-6.463%	1	66	-97.636%
2024-08-28	29.2500	29.4000	29.2500	29.4000	+4.071%	2	65	-97.789%
2024-08-27	28.2500	28.2500	28.2500	28.2500	+1.254%	1	66	-97.699%
2024-08-26	27.5000	27.9000	27.5000	27.9000	-1.587%	2	66	-97.670%
2024-08-23	28.3500	28.3500	28.3500	28.3500	+1.250%	4	65	-97.707%
2024-08-22	28.0000	28.0000	28.0000	28.0000	-1.060%	1	64	-97.679%
2024-08-20	28.3000	28.3000	28.3000	28.3000	-0.737%	1	65	-97.703%
2024-08-15	31.2000	31.2000	28.5100	28.5100	-11.460%	11	64	-97.720%
2024-08-13	32.2000	32.2000	32.2000	32.2000	-9.930%	1	55	-97.981%
2024-08-12	35.7500	35.7500	35.7500	35.7500	-1.974%	1	54	-98.182%
2024-08-09	36.4700	36.4700	36.4700	36.4700	+0.110%	2	53	-98.218%
2024-08-07	36.4300	36.4300	36.4300	36.4300	+0.914%	1	52	-98.216%
2024-08-05	36.1000	36.1000	36.1000	36.1000	+17.018%	10	53	-98.199%
2024-08-02	31.4000	31.7100	30.8500	30.8500	+8.246%	64	43	-97.893%
2024-08-01	28.5000	28.5000	28.5000	28.5000	+2.371%	2	10	-97.719%
2024-07-30	27.2000	27.8400	27.2000	27.8400	+5.136%	6	8	-97.665%
2024-07-29	26.8000	26.8000	26.4800	26.4800	0.000%	2	2	-97.545%

.dark-mode .VPCSrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPCSrr{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P110DELL Dec 18 2026 110.00 Put (DELL261218P00110000)option OPRA

DELL20261218P110
DELL Dec 18 2026 110.00 Put (DELL261218P00110000)
option OPRA