Dark

DELL20261218P120
DELL Dec 18 2026 120.00 Put (DELL261218P00120000)
option OPRA

EOD

Aug 5, 2026

0.6800-26.882%(-0.2500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6900	0.6900	0.6800	0.6800	-26.882%	26	1,790	0.000%
2026-08-03	0.9300	0.9300	0.9300	0.9300	-10.577%	1	1,803	-26.882%
2026-07-31	1.0400	1.0400	1.0400	1.0400	-30.201%	3	1,804	-34.615%
2026-07-30	1.4900	1.4900	1.4900	1.4900	-6.875%	1	1,807	-54.362%
2026-07-29	1.6100	1.6300	1.6000	1.6000	+10.345%	3	1,807	-57.500%
2026-07-28	1.4200	1.4500	1.4200	1.4500	+45.000%	10	1,807	-53.103%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-32.886%	1	1,807	-32.000%
2026-07-21	1.5900	1.5900	1.4900	1.4900	+19.200%	5	1,807	-54.362%
2026-07-17	1.5000	1.5000	1.2500	1.2500	-4.580%	4	1,804	-45.600%
2026-07-16	1.3100	1.3100	1.3100	1.3100	+6.504%	2	1,806	-48.092%
2026-07-14	1.1900	1.2300	1.1900	1.2300	-1.600%	2	1,804	-44.715%
2026-07-13	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,804	-45.600%
2026-07-09	1.2600	1.3000	1.2600	1.3000	-16.667%	2	1,804	-47.692%
2026-07-08	1.5600	1.5600	1.5600	1.5600	+6.122%	1	1,803	-56.410%
2026-06-24	1.4700	1.4700	1.4700	1.4700	+22.500%	1	1,802	-53.741%
2026-06-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,803	-43.333%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-18.919%	1	1,805	-43.333%
2026-06-08	1.4800	1.4800	1.4800	1.4800	+37.037%	2	1,805	-54.054%
2026-06-04	1.0800	1.0800	1.0800	1.0800	+13.684%	1	1,807	-37.037%
2026-06-03	0.8300	0.9500	0.8300	0.9500	+17.284%	2	1,806	-28.421%
2026-06-02	0.8100	0.8100	0.8100	0.8100	0.000%	1	1,805	-16.049%
2026-06-01	0.8300	0.8600	0.8000	0.8100	+6.579%	27	1,805	-16.049%
2026-05-29	1.2500	1.2900	0.7600	0.7600	-55.294%	3	1,798	-10.526%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-10.526%	2	1,798	-60.000%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-2.564%	3	1,798	-64.211%
2026-05-26	1.9500	2.0600	1.9500	1.9500	-11.364%	3	1,797	-65.128%
2026-05-22	2.4000	2.4000	2.2000	2.2000	-41.333%	360	1,839	-69.091%
2026-05-20	3.7500	3.7500	3.6700	3.7500	-7.407%	55	1,839	-81.867%
2026-05-19	4.0500	4.0500	4.0500	4.0500	+0.746%	1	1,756	-83.210%
2026-05-18	3.9000	4.0500	3.8900	4.0200	+4.961%	84	1,756	-83.085%
2026-05-15	3.8000	3.8300	3.7000	3.8300	+11.014%	54	1,756	-82.245%
2026-05-14	3.7000	3.7200	3.4500	3.4500	-5.479%	243	1,754	-80.290%
2026-05-13	3.5800	3.6500	3.5800	3.6500	-3.947%	57	1,894	-81.370%
2026-05-08	3.7000	3.9500	3.5500	3.8000	-3.797%	214	1,894	-82.105%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-1.250%	8	2,046	-82.785%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-8.676%	2	2,051	-83.000%
2026-05-05	4.3800	4.3800	4.3800	4.3800	-12.400%	1	2,052	-84.475%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-9.091%	1	2,051	-86.400%
2026-04-29	5.4500	5.5000	5.4500	5.5000	+12.245%	2	2,051	-87.636%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-8.411%	8	2,053	-86.122%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-1.835%	1	2,062	-87.290%
2026-04-20	5.8200	5.8200	5.4500	5.4500	-10.656%	3	2,062	-87.523%
2026-04-17	6.5000	6.5000	6.1000	6.1000	-10.426%	2	2,061	-88.852%
2026-04-16	6.7900	6.9600	6.1700	6.8100	-0.147%	200	2,062	-90.015%
2026-04-13	6.8200	6.8200	6.8200	6.8200	-7.838%	1	2,262	-90.029%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+4.372%	1	2,263	-90.811%
2026-04-08	7.0000	7.0900	6.9700	7.0900	-18.224%	6	2,263	-90.409%
2026-04-07	8.6700	8.6700	8.6700	8.6700	-22.589%	1	2,259	-92.157%
2026-03-31	11.2000	11.2000	11.2000	11.2000	+7.177%	1	2,259	-93.929%
2026-03-30	10.3000	10.4500	9.9200	10.4500	+12.366%	3	2,259	-93.493%
2026-03-27	9.2500	9.3000	9.2500	9.3000	+14.815%	3	2,260	-92.688%
2026-03-26	8.0000	8.1000	8.0000	8.1000	-18.016%	101	2,258	-91.605%
2026-03-20	8.9100	9.8800	8.9100	9.8800	-14.236%	6	2,279	-93.117%
2026-03-19	12.1300	12.1300	11.5200	11.5200	+1.947%	15	2,280	-94.097%
2026-03-18	11.1500	11.9500	10.9100	11.3000	+0.355%	210	2,293	-93.982%
2026-03-17	11.3000	11.6000	11.2600	11.2600	+3.303%	19	2,096	-93.961%
2026-03-16	10.9300	11.2600	10.9000	10.9000	-12.097%	3	2,095	-93.761%
2026-03-13	12.4000	12.4000	12.4000	12.4000	-4.542%	1	2,097	-94.516%
2026-03-11	12.9900	12.9900	12.9900	12.9900	-5.527%	3	2,096	-94.765%
2026-03-10	14.4600	14.4600	13.5500	13.7500	+1.326%	4	2,099	-95.055%
2026-03-06	13.0000	13.5700	12.6500	13.5700	+2.030%	13	2,106	-94.989%
2026-03-05	12.1800	13.3000	12.1800	13.3000	+7.345%	11	2,112	-94.887%
2026-03-04	12.5500	13.2000	12.2200	12.3900	-3.953%	39	2,115	-94.512%
2026-03-03	13.7900	14.0200	12.9000	12.9000	+7.500%	140	2,133	-94.729%
2026-03-02	11.4200	12.0000	11.4200	12.0000	-0.498%	5	2,142	-94.333%
2026-02-27	13.2800	13.5000	12.0000	12.0600	-39.549%	7	2,147	-94.362%
2026-02-26	20.5000	20.5000	19.9500	19.9500	+4.450%	11	2,149	-96.591%
2026-02-25	19.8000	20.1000	19.1000	19.1000	-8.393%	12	2,144	-96.440%
2026-02-23	20.4000	20.8500	20.4000	20.8500	-0.525%	2	2,144	-96.739%
2026-02-20	20.9600	20.9600	20.9600	20.9600	-4.641%	1	2,145	-96.756%
2026-02-19	21.8800	21.9800	21.8800	21.9800	-1.435%	2	2,145	-96.906%
2026-02-18	22.6000	22.6000	22.3000	22.3000	-0.889%	2	2,143	-96.951%
2026-02-17	22.8000	22.8000	22.5000	22.5000	-7.598%	2	2,143	-96.978%
2026-02-12	21.7000	24.3500	21.7000	24.3500	+24.936%	5	2,141	-97.207%
2026-02-11	19.1000	19.4900	19.1000	19.4900	+4.225%	5	2,142	-96.511%
2026-02-10	18.9000	18.9000	18.7000	18.7000	-19.742%	2	2,146	-96.364%
2026-02-05	23.3000	23.3000	23.3000	23.3000	+11.430%	10	2,147	-97.082%
2026-02-04	20.9500	20.9500	20.9000	20.9100	-4.564%	20	2,157	-96.748%
2026-02-02	21.9100	21.9100	21.9100	21.9100	-8.134%	1	2,151	-96.896%
2026-01-30	22.7100	23.8500	22.7100	23.8500	+7.191%	3	2,151	-97.149%
2026-01-27	22.2500	22.2500	22.2500	22.2500	+1.136%	1	2,151	-96.944%
2026-01-26	21.9000	22.0000	21.9000	22.0000	+2.088%	4	2,152	-96.909%
2026-01-22	21.5500	21.5500	21.5500	21.5500	-10.021%	1	2,150	-96.845%
2026-01-21	24.0500	24.0500	23.9500	23.9500	-1.237%	2	2,150	-97.161%
2026-01-20	22.4700	24.2500	22.4700	24.2500	+18.293%	4	2,151	-97.196%
2026-01-16	20.5000	20.5000	20.5000	20.5000	+1.687%	1	2,149	-96.683%
2026-01-15	19.5700	20.7500	19.3600	20.1600	-2.136%	5	2,149	-96.627%
2026-01-13	20.6000	20.6000	20.6000	20.6000	+1.079%	4	2,151	-96.699%
2026-01-12	20.6100	20.6100	19.9500	20.3800	-1.783%	20	2,148	-96.663%
2026-01-09	22.0000	22.0000	20.7500	20.7500	-3.037%	25	2,130	-96.723%
2026-01-08	21.4500	23.0500	21.4000	21.4000	+3.883%	45	2,141	-96.822%
2026-01-07	20.5000	20.6000	20.5000	20.6000	+4.410%	4	2,124	-96.699%
2026-01-05	17.7700	19.9800	17.7700	19.7300	+7.814%	33	2,120	-96.553%
2025-12-31	18.3000	18.3000	18.3000	18.3000	+1.780%	1	2,096	-96.284%
2025-12-24	17.9800	17.9800	17.9800	17.9800	-3.073%	1	2,097	-96.218%
2025-12-22	19.0000	19.0000	18.5500	18.5500	-3.836%	117	2,097	-96.334%
2025-12-19	19.2900	19.2900	19.2900	19.2900	-5.902%	1	2,043	-96.475%
2025-12-18	20.5000	20.5000	20.5000	20.5000	+20.944%	6	2,042	-96.683%
2025-12-16	16.7000	16.9700	16.7000	16.9500	-4.775%	420	2,036	-95.988%
2025-12-15	17.5500	17.8500	17.5500	17.8000	+11.950%	376	1,642	-96.180%
2025-12-10	15.9000	15.9000	15.9000	15.9000	+2.581%	1	1,334	-95.723%
2025-12-09	15.5000	15.5000	15.5000	15.5000	-4.615%	6	1,333	-95.613%
2025-12-05	16.2500	16.2500	16.2500	16.2500	-8.296%	2	1,339	-95.815%
2025-11-28	17.9700	17.9700	17.7200	17.7200	-8.234%	3	1,339	-96.163%
2025-11-26	19.3100	19.3100	19.3100	19.3100	-5.713%	1	1,339	-96.479%
2025-11-25	20.4800	20.4800	20.4800	20.4800	-15.372%	1	1,339	-96.680%
2025-11-21	24.2000	24.2000	24.2000	24.2000	-2.811%	2	1,338	-97.190%
2025-11-20	23.4500	24.9000	23.1500	24.9000	+12.772%	113	1,340	-97.269%
2025-11-18	23.1600	23.1600	22.0800	22.0800	-0.541%	18	1,233	-96.920%
2025-11-17	21.7000	22.2000	20.9800	22.2000	+15.325%	130	1,227	-96.937%
2025-11-14	19.2500	19.2500	19.2500	19.2500	+16.667%	2	1,136	-96.468%
2025-11-11	17.0000	17.0000	16.5000	16.5000	+17.857%	516	1,136	-95.879%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+4.869%	100	652	-95.143%
2025-11-05	13.3000	13.3500	13.3000	13.3500	+3.891%	34	652	-94.906%
2025-11-04	12.7500	12.9000	12.7000	12.8500	+3.462%	139	655	-94.708%
2025-10-24	13.0500	13.0500	12.4200	12.4200	-12.658%	11	570	-94.525%
2025-10-23	14.2200	14.2200	14.2200	14.2200	-1.592%	2	572	-95.218%
2025-10-21	14.4500	14.4500	14.4500	14.4500	+1.617%	1	572	-95.294%
2025-10-10	14.2200	14.2200	14.2200	14.2200	+22.586%	5	571	-95.218%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-15.205%	1	571	-94.138%
2025-10-07	13.5000	13.6800	13.5000	13.6800	-5.329%	12	571	-95.029%
2025-10-06	14.2900	14.4500	14.2900	14.4500	+1.904%	35	571	-95.294%
2025-10-03	14.1800	14.1800	14.1800	14.1800	+4.727%	1	571	-95.205%
2025-10-02	13.3500	13.7600	13.3500	13.5400	+0.594%	77	571	-94.978%
2025-10-01	13.4500	13.4600	13.4500	13.4600	-6.851%	20	584	-94.948%
2025-09-30	14.4500	14.4500	14.4500	14.4500	-9.404%	5	589	-95.294%
2025-09-29	16.0200	16.0200	15.9500	15.9500	-7.105%	115	584	-95.737%
2025-09-25	17.1700	17.1700	17.1700	17.1700	+7.313%	30	646	-96.040%
2025-09-23	15.4900	16.1400	15.2700	16.0000	+5.332%	156	616	-95.750%
2025-09-22	15.1000	15.1900	15.1000	15.1900	-5.652%	50	530	-95.523%
2025-09-18	15.9500	16.1000	15.9500	16.1000	-4.790%	91	574	-95.776%
2025-09-17	16.2300	16.9100	16.2300	16.9100	-1.686%	41	500	-95.979%
2025-09-16	17.2000	17.2000	17.2000	17.2000	-3.153%	30	492	-96.047%
2025-09-12	17.9700	17.9700	17.1000	17.7600	+0.509%	95	492	-96.171%
2025-09-11	17.6600	17.6800	17.3200	17.6700	-3.019%	24	491	-96.152%
2025-09-10	18.2200	18.2200	18.2200	18.2200	-4.657%	1	491	-96.268%
2025-09-09	20.2200	20.2200	19.1100	19.1100	+6.760%	28	491	-96.442%
2025-09-04	17.8600	17.9000	17.8600	17.9000	-1.594%	5	487	-96.201%
2025-09-03	19.3800	19.8000	18.1900	18.1900	-11.613%	20	483	-96.262%
2025-09-02	20.5800	20.5800	20.5800	20.5800	+5.701%	10	483	-96.696%
2025-08-29	20.5500	20.5500	19.4500	19.4700	+27.421%	7	483	-96.507%
2025-08-15	15.2800	15.2800	15.2800	15.2800	-1.100%	1	483	-95.550%
2025-08-14	15.5700	15.5700	15.4500	15.4500	+2.658%	2	483	-95.599%
2025-08-12	15.0500	15.0500	15.0500	15.0500	-20.789%	1	484	-95.482%
2025-08-01	18.8100	19.0000	18.8100	19.0000	+13.095%	3	485	-96.421%
2025-07-31	16.3800	16.8000	16.3800	16.8000	+0.060%	2	483	-95.952%
2025-07-29	16.4000	16.7900	16.4000	16.7900	-2.667%	4	483	-95.950%
2025-07-28	17.9000	17.9000	17.2500	17.2500	-11.720%	15	483	-96.058%
2025-07-22	19.5400	19.5400	19.5400	19.5400	-3.219%	1	469	-96.520%
2025-07-14	20.1900	20.1900	20.1900	20.1900	-13.161%	1	469	-96.632%
2025-06-24	23.2500	23.2500	23.2500	23.2500	-1.064%	1	469	-97.075%
2025-06-20	23.5000	23.5000	23.5000	23.5000	-8.915%	4	469	-97.106%
2025-06-10	25.8000	25.8000	25.8000	25.8000	-13.277%	1	467	-97.364%
2025-05-13	29.7500	29.7500	29.7500	29.7500	-2.936%	1	467	-97.714%
2025-05-12	30.7200	30.7200	30.4000	30.6500	-19.974%	217	468	-97.781%
2025-04-30	38.1000	38.3000	38.1000	38.3000	-11.219%	2	257	-98.225%
2025-04-21	43.1400	43.1400	43.1400	43.1400	-13.720%	1	257	-98.424%
2025-04-07	52.5400	52.5400	50.0000	50.0000	-3.344%	9	248	-98.640%
2025-04-04	51.7300	51.7300	51.7300	51.7300	+47.800%	2	248	-98.685%
2025-03-27	35.0000	35.0000	35.0000	35.0000	-11.683%	1	248	-98.057%
2025-03-07	38.5000	39.6300	38.5000	39.6300	+12.426%	6	247	-98.284%
2025-03-06	35.2500	35.2500	35.2500	35.2500	-2.705%	1	248	-98.071%
2025-03-03	36.2200	36.2300	36.2200	36.2300	+11.477%	5	248	-98.123%
2025-02-28	32.5000	32.5000	32.5000	32.5000	+27.451%	4	248	-97.908%
2025-02-18	25.0000	25.5000	25.0000	25.5000	-6.593%	10	250	-97.333%
2025-02-14	27.4000	27.4000	27.3000	27.3000	-8.696%	4	258	-97.509%
2025-02-06	29.8000	29.9000	29.8000	29.9000	-8.282%	2	258	-97.726%
2025-02-03	32.6000	32.6000	32.6000	32.6000	+3.165%	2	257	-97.914%
2025-01-28	31.6000	31.6000	31.6000	31.6000	-2.799%	1	256	-97.848%
2025-01-27	32.5300	32.5400	32.5100	32.5100	+35.458%	5	255	-97.908%
2025-01-22	24.0000	24.0000	24.0000	24.0000	-13.263%	5	250	-97.167%
2025-01-17	27.6700	27.6700	27.6700	27.6700	+0.509%	2	251	-97.542%
2024-12-19	27.5400	27.5400	27.5200	27.5300	+7.455%	4	251	-97.530%
2024-12-18	25.6200	25.6200	25.6200	25.6200	+2.275%	1	253	-97.346%
2024-12-10	25.4800	25.4800	25.0500	25.0500	+8.677%	5	252	-97.285%
2024-11-29	23.0500	23.0500	23.0500	23.0500	-9.252%	10	248	-97.050%
2024-11-27	23.8500	25.4000	23.7600	25.4000	+27.382%	3	249	-97.323%
2024-11-26	19.9500	19.9500	19.7500	19.9400	-14.786%	10	249	-96.590%
2024-11-15	23.4000	23.4000	23.4000	23.4000	+6.364%	2	249	-97.094%
2024-11-07	22.0000	22.0000	22.0000	22.0000	-2.222%	1	249	-96.909%
2024-11-06	22.5000	22.5000	22.5000	22.5000	-8.537%	1	248	-96.978%
2024-11-04	24.6000	24.6000	24.6000	24.6000	-9.057%	1	247	-97.236%
2024-10-22	27.2500	27.2500	27.0500	27.0500	+7.341%	11	247	-97.486%
2024-10-21	25.2000	25.2000	25.2000	25.2000	-2.022%	1	257	-97.302%
2024-10-18	25.7200	25.7200	25.7200	25.7200	+4.766%	2	256	-97.356%
2024-10-17	24.7900	24.7900	24.5500	24.5500	-7.183%	2	256	-97.230%
2024-10-11	26.5000	26.5000	26.4500	26.4500	-0.713%	20	256	-97.429%
2024-10-10	26.9000	26.9400	26.6400	26.6400	-5.799%	3	246	-97.447%
2024-09-27	27.7500	28.2800	27.7500	28.2800	+2.836%	6	245	-97.595%
2024-09-26	27.5000	27.5000	27.5000	27.5000	-5.498%	1	244	-97.527%
2024-09-25	29.1500	29.1500	29.1000	29.1000	-3.000%	2	244	-97.663%
2024-09-20	30.0000	30.0000	30.0000	30.0000	+1.695%	8	244	-97.733%
2024-09-18	29.5000	29.5000	29.5000	29.5000	-3.595%	1	244	-97.695%
2024-09-17	30.6000	30.6000	30.6000	30.6000	-3.470%	1	245	-97.778%
2024-09-03	31.7000	31.7000	31.7000	31.7000	-2.462%	1	246	-97.855%
2024-08-30	32.5000	32.5000	32.5000	32.5000	-6.609%	2	246	-97.908%
2024-08-29	34.8000	34.8000	34.6000	34.8000	+1.458%	240	246	-98.046%
2024-08-23	34.5000	34.5000	34.3000	34.3000	-4.722%	4	12	-98.017%
2024-08-15	33.7000	36.0000	33.7000	36.0000	-5.636%	2	10	-98.111%
2024-08-14	38.1500	38.1500	38.1500	38.1500	-7.627%	1	10	-98.218%
2024-08-12	41.3000	41.3000	41.3000	41.3000	-7.399%	1	9	-98.354%
2024-08-09	44.6000	44.6000	44.6000	44.6000	+6.571%	2	8	-98.475%
2024-08-06	42.0800	42.0800	41.8500	41.8500	-4.886%	4	9	-98.375%
2024-08-05	44.0000	44.0000	44.0000	44.0000	+16.959%	1	5	-98.455%
2024-08-02	38.4200	38.4200	37.6200	37.6200	0.000%	8	4	-98.192%

.dark-mode .tGV6xW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGV6xW{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P120DELL Dec 18 2026 120.00 Put (DELL261218P00120000)option OPRA

DELL20261218P120
DELL Dec 18 2026 120.00 Put (DELL261218P00120000)
option OPRA