Dark

DELL20261218P115
DELL Dec 18 2026 115.00 Put (DELL261218P00115000)
option OPRA

EOD

Aug 5, 2026

0.6100-6.154%(-0.0400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6100	0.6100	0.6100	0.6100	-6.154%	26	851	0.000%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-53.237%	3	877	-6.154%
2026-07-30	1.3900	1.3900	1.3900	1.3900	-1.418%	1	880	-56.115%
2026-07-29	1.4200	1.4400	1.4100	1.4100	+9.302%	3	881	-56.738%
2026-07-28	1.3000	1.3000	1.2900	1.2900	+98.462%	2	882	-52.713%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-45.833%	16	880	-6.154%
2026-07-21	1.1800	1.2000	1.1800	1.2000	-11.111%	4	864	-49.167%
2026-07-17	1.3500	1.3500	1.3500	1.3500	+45.161%	2	864	-54.815%
2026-07-16	0.9300	0.9300	0.9300	0.9300	+16.250%	1	866	-34.409%
2026-07-15	0.5900	0.8000	0.5900	0.8000	-23.077%	2	867	-23.750%
2026-07-14	1.0400	1.0400	1.0400	1.0400	+0.971%	1	865	-41.346%
2026-07-07	1.0300	1.0300	1.0300	1.0300	-41.143%	1	864	-40.777%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+49.573%	1	865	-65.143%
2026-06-25	1.1700	1.1700	1.1700	1.1700	-14.599%	1	866	-47.863%
2026-06-24	1.0300	1.3700	1.0300	1.3700	+35.644%	2	865	-55.474%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-12.931%	16	866	-39.604%
2026-06-17	1.1600	1.1600	1.1600	1.1600	0.000%	1	866	-47.414%
2026-06-16	1.1600	1.1600	1.1600	1.1600	-25.161%	1	866	-47.414%
2026-06-11	1.5500	1.5500	1.5500	1.5500	+19.231%	1	867	-60.645%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+66.667%	1	866	-53.077%
2026-06-03	0.7800	0.7800	0.7800	0.7800	-10.345%	1	865	-21.795%
2026-06-02	0.8700	0.8700	0.8700	0.8700	+1.163%	1	866	-29.885%
2026-06-01	0.8800	1.0000	0.8600	0.8600	-3.371%	34	867	-29.070%
2026-05-29	0.8900	0.8900	0.8900	0.8900	-36.429%	2	849	-31.461%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-16.667%	1	851	-56.429%
2026-05-26	1.6800	1.6800	1.6800	1.6800	-16.418%	5	851	-63.690%
2026-05-22	2.4400	2.4400	2.0100	2.0100	-46.684%	6	859	-69.652%
2026-05-05	3.7700	3.7700	3.7700	3.7700	-20.632%	4	859	-83.820%
2026-04-29	4.7500	4.7500	4.7500	4.7500	-6.680%	1	855	-87.158%
2026-04-28	5.1900	5.1900	5.0900	5.0900	+22.651%	2	855	-88.016%
2026-04-27	4.1500	4.1500	4.1500	4.1500	0.000%	1	855	-85.301%
2026-04-24	4.1500	4.1500	4.1500	4.1500	-9.783%	1	854	-85.301%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-7.816%	1	856	-86.739%
2026-04-20	4.9900	4.9900	4.9900	4.9900	-10.090%	1	856	-87.776%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-2.116%	45	856	-89.009%
2026-04-08	5.6700	5.6700	5.6700	5.6700	-22.222%	1	856	-89.242%
2026-04-07	7.2900	7.2900	7.2900	7.2900	-5.202%	2	857	-91.632%
2026-04-02	7.6900	7.6900	7.6900	7.6900	-25.772%	1	858	-92.068%
2026-03-31	10.3600	10.3600	10.3600	10.3600	+16.404%	1	858	-94.112%
2026-03-30	8.9000	8.9000	8.9000	8.9000	+35.878%	1	858	-93.146%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-14.155%	1	858	-90.687%
2026-03-24	7.6300	7.6300	7.6300	7.6300	-10.446%	1	858	-92.005%
2026-03-23	8.6000	8.9100	8.4700	8.5200	+6.767%	6	859	-92.840%
2026-03-20	7.9800	7.9800	7.9800	7.9800	-18.488%	4	864	-92.356%
2026-03-19	9.7900	9.7900	9.7900	9.7900	-1.608%	4	868	-93.769%
2026-03-18	9.9500	9.9500	9.9500	9.9500	+0.404%	50	864	-93.869%
2026-03-17	9.7500	9.9100	9.7500	9.9100	-7.036%	4	914	-93.845%
2026-03-13	10.6600	10.6600	10.6600	10.6600	+0.566%	1	910	-94.278%
2026-03-12	11.0000	11.0000	10.6000	10.6000	-3.636%	101	909	-94.245%
2026-03-11	11.0000	11.0000	11.0000	11.0000	-3.084%	20	1,009	-94.455%
2026-03-06	11.3500	11.3500	11.3500	11.3500	-0.873%	2	996	-94.626%
2026-03-05	11.4500	11.4500	11.4500	11.4500	+7.512%	1	998	-94.672%
2026-03-04	10.9000	10.9000	10.6500	10.6500	-5.417%	2	999	-94.272%
2026-03-03	11.3500	11.9200	11.2600	11.2600	+12.600%	44	1,001	-94.583%
2026-03-02	9.7400	10.0000	9.7400	10.0000	-3.382%	2	1,014	-93.900%
2026-02-27	11.2300	11.7500	10.2500	10.3500	-40.449%	193	1,014	-94.106%
2026-02-26	17.4000	17.4600	17.3800	17.3800	+2.235%	30	1,010	-96.490%
2026-02-25	16.6000	17.0000	16.6000	17.0000	-19.622%	14	1,005	-96.412%
2026-02-12	21.1500	21.1500	21.1500	21.1500	+18.025%	1	1,005	-97.116%
2026-02-06	18.1700	18.1700	16.8000	17.9200	-10.801%	19	1,004	-96.596%
2026-02-05	20.0900	20.0900	20.0900	20.0900	+5.737%	1	1,022	-96.964%
2026-02-03	18.8000	19.1600	18.8000	19.0000	-6.817%	6	1,021	-96.789%
2026-01-30	19.5400	21.3000	19.5400	20.3900	+7.429%	7	1,019	-97.008%
2026-01-29	18.9800	18.9800	18.9800	18.9800	-0.991%	1	1,015	-96.786%
2026-01-26	19.1700	19.1700	19.1700	19.1700	-2.194%	1	1,014	-96.818%
2026-01-23	19.6000	19.6000	19.6000	19.6000	-0.759%	16	1,014	-96.888%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-4.681%	1	1,014	-96.911%
2026-01-21	20.8900	20.8900	20.7200	20.7200	-1.145%	34	1,013	-97.056%
2026-01-20	20.0000	20.9600	19.6900	20.9600	+22.501%	5	1,014	-97.090%
2026-01-15	17.0600	17.1300	17.0600	17.1100	-7.514%	19	1,015	-96.435%
2026-01-14	18.5000	18.5000	18.5000	18.5000	+2.210%	1	998	-96.703%
2026-01-12	18.1000	18.1000	18.1000	18.1000	-2.949%	1	997	-96.630%
2026-01-09	18.7900	18.7900	18.3000	18.6500	-2.356%	34	997	-96.729%
2026-01-08	19.6500	20.2800	19.1000	19.1000	+4.945%	27	1,031	-96.806%
2026-01-07	18.6900	18.9200	18.2000	18.2000	+5.081%	23	1,031	-96.648%
2026-01-05	17.3800	17.5500	17.2200	17.3200	+11.026%	72	1,049	-96.478%
2025-12-30	15.6000	15.6000	15.6000	15.6000	+1.167%	2	985	-96.090%
2025-12-24	16.0700	16.0700	15.4200	15.4200	-5.399%	6	989	-96.044%
2025-12-22	16.3000	16.3000	16.3000	16.3000	-2.220%	116	989	-96.258%
2025-12-19	16.6700	16.6700	16.6700	16.6700	-2.855%	1	994	-96.341%
2025-12-18	17.1600	17.1600	17.1600	17.1600	+17.938%	1	993	-96.445%
2025-12-16	14.8000	14.8000	14.4000	14.5500	-29.981%	601	992	-95.808%
2025-11-21	20.7800	20.7800	20.7800	20.7800	+11.361%	5	532	-97.064%
2025-11-20	18.6600	18.6600	18.6600	18.6600	-10.718%	2	532	-96.731%
2025-11-19	20.9000	20.9000	20.9000	20.9000	+4.920%	2	532	-97.081%
2025-11-18	19.9200	19.9200	19.9200	19.9200	-0.896%	1	532	-96.938%
2025-11-17	19.5500	20.1000	19.5500	20.1000	+23.313%	54	532	-96.965%
2025-11-13	14.8500	16.3000	14.8500	16.3000	+15.603%	46	524	-96.258%
2025-11-12	14.1000	14.1000	14.1000	14.1000	-0.844%	1	496	-95.674%
2025-11-11	14.6000	14.6000	14.2200	14.2200	+4.559%	11	496	-95.710%
2025-11-10	13.0000	13.6000	13.0000	13.6000	+36.683%	4	496	-95.515%
2025-10-29	9.9500	9.9500	9.9500	9.9500	+1.015%	10	494	-93.869%
2025-10-28	10.1000	10.1500	9.8500	9.8500	-12.054%	116	484	-93.807%
2025-10-24	11.2000	11.2000	11.2000	11.2000	-3.448%	4	368	-94.554%
2025-10-23	11.4000	11.6500	11.4000	11.6000	+7.209%	63	372	-94.741%
2025-10-08	10.8200	10.8200	10.8200	10.8200	-8.923%	1	375	-94.362%
2025-10-07	11.8800	11.8800	11.8800	11.8800	-5.339%	10	375	-94.865%
2025-10-06	12.4200	12.5500	12.4200	12.5500	+2.869%	35	375	-95.139%
2025-10-03	12.2000	12.2000	12.2000	12.2000	+3.653%	2	375	-95.000%
2025-10-02	11.5500	11.9000	11.5500	11.7700	+0.771%	73	373	-94.817%
2025-10-01	11.6500	11.6800	11.6500	11.6800	-7.814%	20	398	-94.777%
2025-09-30	12.6700	12.6700	12.6700	12.6700	-8.520%	1	403	-95.185%
2025-09-29	13.9200	13.9200	13.8500	13.8500	-7.912%	115	404	-95.596%
2025-09-25	15.3500	15.3500	15.0400	15.0400	+6.516%	31	468	-95.944%
2025-09-23	13.2500	14.1200	13.2500	14.1200	+0.857%	80	438	-95.680%
2025-09-22	13.1500	14.0000	13.1500	14.0000	+0.215%	54	467	-95.643%
2025-09-18	13.9000	13.9900	13.9000	13.9700	-5.608%	90	517	-95.634%
2025-09-17	14.6700	14.8000	14.6700	14.8000	-1.661%	40	437	-95.878%
2025-09-16	15.1700	15.1700	14.9200	15.0500	-3.215%	41	410	-95.947%
2025-09-12	15.7400	15.7500	15.0000	15.5500	-4.893%	105	411	-96.077%
2025-09-10	15.4000	16.3500	15.4000	16.3500	-5.217%	20	396	-96.269%
2025-09-09	17.7200	17.7200	17.2500	17.2500	+8.286%	25	404	-96.464%
2025-09-05	15.9300	15.9300	15.9300	15.9300	+4.803%	8	381	-96.171%
2025-09-04	15.2000	15.2000	15.2000	15.2000	-4.642%	3	381	-95.987%
2025-09-03	17.4200	17.4200	15.9400	15.9400	-7.594%	15	382	-96.173%
2025-09-02	18.1300	18.1300	17.2500	17.2500	+0.466%	21	381	-96.464%
2025-08-29	18.1100	18.1100	17.1700	17.1700	+19.986%	11	380	-96.447%
2025-08-11	14.3100	14.3100	14.3100	14.3100	-0.969%	1	380	-95.737%
2025-07-31	14.4500	14.4500	14.4500	14.4500	-4.934%	3	379	-95.779%
2025-07-28	15.2000	15.2000	15.2000	15.2000	-3.123%	14	379	-95.987%
2025-07-25	15.6900	15.6900	15.6900	15.6900	-8.566%	1	365	-96.112%
2025-07-22	17.1600	17.1600	17.1600	17.1600	-7.042%	1	365	-96.445%
2025-06-26	18.4600	18.4600	18.4600	18.4600	-6.151%	1	366	-96.696%
2025-06-24	19.6700	19.6700	19.6700	19.6700	-8.084%	1	365	-96.899%
2025-06-17	22.0000	22.0000	21.4000	21.4000	-4.889%	3	364	-97.150%
2025-06-16	22.5000	22.5000	22.5000	22.5000	-8.350%	3	365	-97.289%
2025-06-13	24.5500	24.5500	24.5500	24.5500	+7.487%	2	368	-97.515%
2025-06-12	22.8400	22.8400	22.8400	22.8400	+1.737%	1	369	-97.329%
2025-06-06	22.6500	22.6500	22.4500	22.4500	-7.423%	4	368	-97.283%
2025-06-03	24.2500	24.2500	24.2500	24.2500	+1.464%	1	366	-97.485%
2025-05-30	23.6300	23.9000	23.6300	23.9000	-1.158%	18	366	-97.448%
2025-05-22	24.1800	24.1800	24.1800	24.1800	-13.209%	32	363	-97.477%
2025-05-12	27.8600	27.8600	27.8600	27.8600	-34.555%	1	363	-97.810%
2025-04-08	42.5700	42.5700	42.5700	42.5700	-7.857%	1	364	-98.567%
2025-04-07	48.0000	48.0000	46.2000	46.2000	-3.246%	6	363	-98.680%
2025-04-04	48.0000	48.0000	47.7500	47.7500	+12.221%	4	357	-98.723%
2025-04-03	42.5500	42.5500	42.5500	42.5500	+26.411%	50	359	-98.566%
2025-03-28	33.6600	33.6600	33.6600	33.6600	+10.833%	2	309	-98.188%
2025-03-24	30.3700	30.3700	30.3700	30.3700	-13.229%	20	308	-97.991%
2025-03-11	35.0000	35.0000	35.0000	35.0000	+4.012%	1	318	-98.257%
2025-03-06	33.6500	33.6500	33.6500	33.6500	+1.417%	1	318	-98.187%
2025-03-05	33.1800	33.1800	33.1800	33.1800	+1.189%	1	318	-98.162%
2025-03-04	33.3500	33.8000	32.7900	32.7900	+0.245%	7	317	-98.140%
2025-03-03	31.2500	32.7100	31.2500	32.7100	+12.290%	7	321	-98.135%
2025-02-28	28.3600	29.1300	28.3600	29.1300	+22.036%	4	317	-97.906%
2025-02-27	23.8700	23.8700	23.8700	23.8700	-8.228%	1	317	-97.444%
2025-02-25	26.0100	26.0100	26.0100	26.0100	+14.079%	1	316	-97.655%
2025-02-18	22.6900	22.8000	22.6900	22.8000	-14.447%	4	316	-97.325%
2025-02-06	26.7500	26.7500	26.6500	26.6500	+16.223%	52	320	-97.711%
2025-01-22	22.9400	22.9400	22.9300	22.9300	-6.446%	20	320	-97.340%
2025-01-21	24.5100	24.5100	24.5100	24.5100	+3.856%	10	300	-97.511%
2025-01-08	21.6800	23.6000	21.6800	23.6000	+15.122%	4	304	-97.415%
2025-01-06	20.3500	20.5000	20.3500	20.5000	-13.502%	11	304	-97.024%
2024-12-20	23.7000	23.7000	23.7000	23.7000	+2.686%	1	315	-97.426%
2024-12-18	23.0800	23.0800	23.0800	23.0800	+2.578%	1	314	-97.357%
2024-12-17	22.5500	22.6000	22.4500	22.5000	-0.266%	78	315	-97.289%
2024-12-13	22.5600	22.5600	22.5600	22.5600	-0.704%	2	261	-97.296%
2024-12-10	22.7200	22.7200	22.7200	22.7200	+9.758%	1	261	-97.315%
2024-12-02	20.7000	20.7000	20.7000	20.7000	+1.471%	3	261	-97.053%
2024-11-29	20.8300	20.8300	20.4000	20.4000	-5.599%	90	261	-97.010%
2024-11-27	22.1500	22.3500	20.7800	21.6100	+21.541%	38	227	-97.177%
2024-11-26	17.7800	17.7800	17.7800	17.7800	-9.054%	1	227	-96.569%
2024-11-21	19.6000	19.6000	19.5500	19.5500	-6.905%	12	226	-96.880%
2024-11-15	21.0000	21.0000	21.0000	21.0000	+5.105%	190	226	-97.095%
2024-11-12	19.6500	20.8600	19.6500	19.9800	-9.182%	12	144	-96.947%
2024-11-05	22.0000	22.0000	22.0000	22.0000	-0.272%	10	133	-97.227%
2024-11-01	22.0600	22.0600	22.0600	22.0600	-7.505%	2	133	-97.235%
2024-10-28	23.8500	23.8500	23.8500	23.8500	-3.441%	14	134	-97.442%
2024-10-24	24.7000	24.7000	24.7000	24.7000	+10.862%	14	122	-97.530%
2024-10-17	22.2800	22.2800	22.2800	22.2800	-8.086%	1	122	-97.262%
2024-10-10	24.2400	24.2400	24.2400	24.2400	-5.828%	1	123	-97.483%
2024-10-04	25.8600	25.8600	25.7400	25.7400	-8.071%	4	122	-97.630%
2024-10-01	28.0000	28.0000	28.0000	28.0000	+7.900%	2	122	-97.821%
2024-09-25	25.9500	25.9500	25.9500	25.9500	-2.700%	4	124	-97.649%
2024-09-24	26.6700	26.6700	26.6700	26.6700	-6.421%	4	128	-97.713%
2024-09-16	28.5000	28.5000	28.5000	28.5000	-2.230%	1	124	-97.860%
2024-09-12	30.2000	30.2000	29.1500	29.1500	-4.739%	2	125	-97.907%
2024-09-11	30.6000	30.6000	30.6000	30.6000	-1.639%	1	125	-98.007%
2024-09-09	31.1100	31.1100	31.1100	31.1100	+3.424%	2	124	-98.039%
2024-09-03	30.0800	30.0800	30.0800	30.0800	+1.279%	5	122	-97.972%
2024-08-30	30.0000	30.0000	29.7000	29.7000	-3.883%	202	18	-97.946%
2024-08-27	30.9000	30.9000	30.9000	30.9000	+0.980%	1	18	-98.026%
2024-08-26	30.6000	30.6000	30.6000	30.6000	-1.923%	1	17	-98.007%
2024-08-22	31.2000	31.2000	31.2000	31.2000	-1.887%	1	18	-98.045%
2024-08-16	31.8000	31.8000	31.8000	31.8000	+1.113%	2	17	-98.082%
2024-08-15	32.8000	32.8000	31.4500	31.4500	-10.143%	2	18	-98.060%
2024-08-14	35.0000	35.0000	35.0000	35.0000	-1.741%	1	18	-98.257%
2024-08-13	36.6500	36.6500	35.2500	35.6200	-11.962%	4	17	-98.287%
2024-08-07	40.4600	40.4600	40.4600	40.4600	+18.965%	1	16	-98.492%
2024-08-02	34.0100	34.0100	34.0100	34.0100	+16.913%	1	15	-98.206%
2024-07-31	29.0900	29.0900	29.0900	29.0900	-4.120%	1	14	-97.903%
2024-07-30	30.4000	30.9500	30.2700	30.3400	0.000%	13	13	-97.989%

.dark-mode .Nq4fGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq4fGy{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P115DELL Dec 18 2026 115.00 Put (DELL261218P00115000)option OPRA

DELL20261218P115
DELL Dec 18 2026 115.00 Put (DELL261218P00115000)
option OPRA