Dark

DELL20261218P125
DELL Dec 18 2026 125.00 Put (DELL261218P00125000)
option OPRA

EOD

Aug 4, 2026

0.9000-47.059%(-0.8000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7200	0.9600	0.7200	0.9000	-47.059%	7	953	0.000%
2026-07-29	1.8500	1.9000	1.7000	1.7000	-1.163%	22	954	-47.059%
2026-07-28	1.5000	1.7700	1.5000	1.7200	+20.280%	121	948	-47.674%
2026-07-17	1.4300	1.4300	1.4300	1.4300	-1.379%	2	957	-37.063%
2026-07-16	1.2600	1.4500	1.2600	1.4500	+39.423%	2	955	-37.931%
2026-07-14	1.3500	1.3500	1.0400	1.0400	-30.667%	5	955	-13.462%
2026-07-09	1.5300	1.5300	1.4600	1.5000	-10.714%	3	955	-40.000%
2026-07-08	2.1000	2.1000	1.6800	1.6800	+2.439%	4	955	-46.429%
2026-07-07	1.7100	1.7100	1.6400	1.6400	+9.333%	2	956	-45.122%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+12.782%	5	957	-40.000%
2026-06-05	1.3300	1.3300	1.3300	1.3300	+5.556%	1	957	-32.331%
2026-06-04	1.2600	1.2600	1.2600	1.2600	+10.526%	1	957	-28.571%
2026-06-02	1.5200	1.5200	1.1400	1.1400	-5.785%	2	957	-21.053%
2026-06-01	1.2100	1.2100	1.2100	1.2100	+3.419%	5	956	-25.620%
2026-05-29	0.9000	1.3000	0.9000	1.1700	-32.370%	4	961	-23.077%
2026-05-28	1.6500	1.7300	1.6500	1.7300	-37.319%	5	963	-47.977%
2026-05-26	2.7600	2.7600	2.7600	2.7600	+11.741%	2	963	-67.391%
2026-05-22	1.3600	2.4700	1.3600	2.4700	-41.190%	7	962	-63.563%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-4.545%	1	962	-78.571%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+1.149%	1	963	-79.545%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-8.421%	1	963	-79.310%
2026-05-07	4.7500	4.7500	4.7500	4.7500	+2.151%	1	963	-81.053%
2026-05-06	4.7000	4.7000	4.6500	4.6500	-27.907%	2	963	-80.645%
2026-04-30	6.3200	6.4500	6.3200	6.4500	+0.781%	2	965	-86.047%
2026-04-29	6.3500	6.4000	6.3500	6.4000	-5.465%	2	966	-85.938%
2026-04-28	6.7700	6.7700	6.7700	6.7700	+17.739%	1	967	-86.706%
2026-04-27	5.7400	5.7500	5.7400	5.7500	-6.046%	2	966	-84.348%
2026-04-21	6.1200	6.1200	6.1200	6.1200	-4.225%	1	969	-85.294%
2026-04-20	6.3900	6.3900	6.3900	6.3900	-23.929%	2	969	-85.915%
2026-04-10	8.4000	8.4000	8.4000	8.4000	+1.205%	30	970	-89.286%
2026-04-09	8.6600	8.6600	8.3000	8.3000	-0.240%	2	945	-89.157%
2026-04-08	8.3200	8.3200	8.3200	8.3200	-13.333%	2	945	-89.183%
2026-04-07	9.6100	9.6100	9.3500	9.6000	-6.524%	4	947	-90.625%
2026-04-02	10.2700	10.2700	10.2700	10.2700	-3.929%	1	947	-91.237%
2026-04-01	11.1500	11.1500	10.6900	10.6900	-15.293%	503	947	-91.581%
2026-03-31	13.5500	13.5500	12.3500	12.6200	+19.057%	8	1,023	-92.868%
2026-03-27	10.6000	10.6000	10.6000	10.6000	+10.417%	1	1,020	-91.509%
2026-03-26	9.6000	9.6000	9.6000	9.6000	+10.983%	7	1,019	-90.625%
2026-03-25	9.1000	9.1000	8.6500	8.6500	-9.424%	2	1,019	-89.595%
2026-03-24	10.6400	10.6400	9.5000	9.5500	-8.612%	123	1,019	-90.576%
2026-03-23	11.2400	11.2800	10.4400	10.4500	-4.216%	13	968	-91.388%
2026-03-20	10.9500	10.9500	10.9100	10.9100	-26.482%	7	969	-91.751%
2026-03-11	14.8400	14.8400	14.8400	14.8400	-0.403%	4	975	-93.935%
2026-03-06	14.9000	14.9000	14.9000	14.9000	+2.055%	2	975	-93.960%
2026-03-05	14.1000	14.6000	14.1000	14.6000	+3.620%	33	975	-93.836%
2026-03-04	14.8500	14.8500	14.0900	14.0900	-10.255%	205	954	-93.612%
2026-03-03	13.3200	15.8000	13.3200	15.7000	+17.603%	112	852	-94.268%
2026-03-02	12.9600	13.8100	12.9600	13.3500	-2.198%	507	853	-93.258%
2026-02-27	15.7300	15.8500	13.4700	13.6500	-37.097%	309	411	-93.407%
2026-02-25	21.7000	21.7000	21.7000	21.7000	-10.956%	1	367	-95.853%
2026-02-19	24.3700	24.3700	24.3700	24.3700	-3.866%	3	367	-96.307%
2026-02-17	25.3500	25.3500	25.3500	25.3500	+19.070%	2	364	-96.450%
2026-02-10	21.4400	21.9200	20.3000	21.2900	-15.683%	75	362	-95.773%
2026-02-05	25.4600	25.9000	25.2500	25.2500	+1.815%	154	359	-96.436%
2026-02-02	24.8000	24.8000	24.8000	24.8000	+0.731%	1	205	-96.371%
2026-01-26	24.6200	24.6200	24.6200	24.6200	-4.351%	1	205	-96.344%
2026-01-20	26.0800	26.0800	25.7400	25.7400	+9.068%	32	205	-96.503%
2026-01-16	23.6000	23.6000	23.6000	23.6000	+0.855%	1	198	-96.186%
2026-01-13	23.4000	23.4000	23.3500	23.4000	+1.739%	12	198	-96.154%
2026-01-12	23.0000	23.0000	23.0000	23.0000	-6.504%	1	186	-96.087%
2026-01-08	25.4500	25.4500	24.6000	24.6000	+13.889%	5	186	-96.341%
2026-01-06	21.6000	21.6000	21.6000	21.6000	+4.449%	12	184	-95.833%
2026-01-02	20.6800	20.6800	20.6800	20.6800	+0.977%	1	184	-95.648%
2025-12-30	20.4800	20.4800	20.4800	20.4800	-3.396%	1	184	-95.605%
2025-12-22	21.2000	21.2500	21.1000	21.2000	-5.778%	43	185	-95.755%
2025-12-18	22.5000	22.5000	22.5000	22.5000	+17.188%	1	160	-96.000%
2025-12-16	19.2000	19.5000	19.2000	19.2000	+2.784%	47	159	-95.313%
2025-12-11	18.6800	18.6800	18.6800	18.6800	+3.778%	1	138	-95.182%
2025-12-04	19.5500	19.5500	18.0000	18.0000	-11.894%	22	138	-95.000%
2025-11-26	20.4300	20.4300	20.4300	20.4300	-11.788%	1	120	-95.595%
2025-11-25	23.1600	23.1600	23.1600	23.1600	-11.264%	1	120	-96.114%
2025-11-20	26.3500	26.4000	26.0500	26.1000	-0.267%	64	120	-96.552%
2025-11-19	26.1700	26.1700	26.1700	26.1700	+1.829%	1	92	-96.561%
2025-11-18	25.7000	25.7000	25.7000	25.7000	+1.461%	2	91	-96.498%
2025-11-17	24.3000	25.3300	24.3000	25.3300	+35.382%	5	89	-96.447%
2025-11-11	19.0000	19.0000	18.6200	18.7100	+52.610%	6	86	-95.190%
2025-11-03	12.2600	12.2600	12.2600	12.2600	-9.185%	2	89	-92.659%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-10.950%	1	89	-93.333%
2025-10-23	16.0700	16.0700	15.1600	15.1600	+9.458%	4	89	-94.063%
2025-10-08	14.1000	14.1800	13.8500	13.8500	-16.061%	4	89	-93.502%
2025-10-06	16.5000	16.5000	16.5000	16.5000	+3.125%	1	88	-94.545%
2025-10-03	16.0000	16.0000	16.0000	16.0000	+8.181%	3	87	-94.375%
2025-10-01	15.2000	15.4800	14.7900	14.7900	-10.364%	3	84	-93.915%
2025-09-30	16.4000	16.5000	16.4000	16.5000	-9.737%	24	83	-94.545%
2025-09-29	18.2800	18.2800	18.2800	18.2800	-5.530%	1	86	-95.077%
2025-09-25	19.2500	19.3500	19.1500	19.3500	+2.653%	4	86	-95.349%
2025-09-24	18.7000	18.8500	18.7000	18.8500	+2.725%	2	85	-95.225%
2025-09-18	18.1500	18.4000	18.1500	18.3500	-7.417%	14	84	-95.095%
2025-09-16	19.8200	19.8200	19.8200	19.8200	-2.365%	10	83	-95.459%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+1.045%	10	83	-95.567%
2025-09-11	20.0900	20.0900	20.0900	20.0900	-5.902%	20	73	-95.520%
2025-09-03	21.3500	21.3500	21.3500	21.3500	-5.111%	5	73	-95.785%
2025-09-02	22.7200	22.7200	22.5000	22.5000	+3.353%	15	73	-96.000%
2025-08-29	21.4000	21.7700	21.4000	21.7700	+26.423%	11	58	-95.866%
2025-08-12	16.9500	17.2200	16.9500	17.2200	-6.056%	2	58	-94.774%
2025-08-11	18.3300	18.3300	18.3300	18.3300	-4.031%	1	58	-95.090%
2025-07-29	18.5300	19.1000	18.5300	19.1000	-2.051%	2	58	-95.288%
2025-07-28	19.5000	19.5000	19.5000	19.5000	-2.743%	13	56	-95.385%
2025-07-21	20.0500	20.0500	20.0500	20.0500	-29.525%	1	45	-95.511%
2025-06-16	28.4500	28.4500	28.4500	28.4500	-3.885%	2	44	-96.837%
2025-05-29	29.6000	29.6000	29.6000	29.6000	+2.422%	5	44	-96.959%
2025-05-19	29.5200	29.5200	28.9000	28.9000	-37.514%	30	44	-96.886%
2025-04-22	46.2500	46.2500	46.2500	46.2500	-17.352%	1	74	-98.054%
2025-04-04	55.7600	55.9600	55.7600	55.9600	+40.815%	4	73	-98.392%
2025-03-12	39.7400	39.7400	39.7400	39.7400	+28.194%	5	73	-97.735%
2025-02-27	31.0000	31.0000	31.0000	31.0000	-2.362%	2	78	-97.097%
2025-02-25	31.7500	31.7500	31.7500	31.7500	+17.072%	1	80	-97.165%
2025-02-21	27.1200	27.1200	27.1200	27.1200	-8.378%	10	80	-96.681%
2025-02-12	29.6000	29.6000	29.6000	29.6000	-6.625%	1	85	-96.959%
2025-02-07	31.6500	31.7000	31.6500	31.7000	-4.085%	4	84	-97.161%
2025-02-06	33.0500	33.0500	33.0500	33.0500	-5.544%	29	83	-97.277%
2025-01-28	34.9900	34.9900	34.9900	34.9900	+22.600%	2	73	-97.428%
2025-01-22	28.5600	28.5600	28.5400	28.5400	-8.467%	10	71	-96.847%
2025-01-17	31.1800	31.1800	31.1800	31.1800	+7.703%	10	56	-97.114%
2024-12-13	28.9500	28.9500	28.9500	28.9500	+0.836%	2	56	-96.891%
2024-12-10	28.1200	28.7100	28.1200	28.7100	+8.627%	30	55	-96.865%
2024-12-06	25.6400	26.4300	25.6400	26.4300	+1.537%	12	75	-96.595%
2024-12-03	26.0300	26.0300	26.0300	26.0300	+2.926%	10	69	-96.542%
2024-11-29	26.0200	26.0200	25.2900	25.2900	-5.985%	60	59	-96.441%
2024-11-27	26.9000	26.9000	26.9000	26.9000	+5.947%	1	36	-96.654%
2024-11-14	25.3900	25.3900	25.3900	25.3900	-6.654%	5	36	-96.455%
2024-10-30	27.2000	27.2000	27.2000	27.2000	-5.556%	1	36	-96.691%
2024-10-28	28.8000	28.8000	28.8000	28.8000	+1.947%	1	37	-96.875%
2024-10-18	28.2500	28.2500	28.2500	28.2500	+1.986%	2	38	-96.814%
2024-10-14	27.7000	27.7000	27.7000	27.7000	-6.102%	4	37	-96.751%
2024-10-10	29.5000	29.5000	29.5000	29.5000	-10.334%	1	41	-96.949%
2024-10-02	32.8800	32.9000	32.8800	32.9000	-2.634%	2	42	-97.264%
2024-10-01	33.8000	33.8000	33.7900	33.7900	+12.633%	4	44	-97.336%
2024-09-26	30.6700	30.6700	30.0000	30.0000	-8.257%	21	43	-97.000%
2024-09-18	32.7000	32.7000	32.7000	32.7000	-2.967%	1	56	-97.248%
2024-09-17	33.7000	33.7000	33.7000	33.7000	-10.799%	1	57	-97.329%
2024-09-10	37.7800	37.7800	37.7800	37.7800	+1.043%	2	56	-97.618%
2024-09-05	37.3900	37.3900	37.3900	37.3900	+9.009%	2	54	-97.593%
2024-08-30	35.5000	35.7000	34.3000	34.3000	-3.922%	82	93	-97.376%
2024-08-29	36.7700	37.5100	35.7000	35.7000	-4.290%	61	93	-97.479%
2024-08-23	37.3000	37.3000	37.3000	37.3000	-0.798%	2	32	-97.587%
2024-08-22	37.6000	37.6000	37.6000	37.6000	+2.452%	1	33	-97.606%
2024-08-20	36.7000	36.7000	36.7000	36.7000	-2.653%	10	32	-97.548%
2024-08-16	37.8000	37.8000	37.7000	37.7000	-0.528%	6	22	-97.613%
2024-08-15	37.9000	37.9000	37.9000	37.9000	-15.740%	1	23	-97.625%
2024-08-06	44.9800	44.9800	44.9800	44.9800	+24.944%	1	22	-97.999%
2024-08-01	36.0000	36.0000	36.0000	36.0000	+2.360%	10	23	-97.500%
2024-07-31	35.1700	35.1700	35.1700	35.1700	-6.463%	10	13	-97.441%
2024-07-30	37.6000	37.6000	37.6000	37.6000	+5.618%	1	3	-97.606%
2024-07-29	35.8500	36.1000	35.6000	35.6000	0.000%	3	2	-97.472%

.dark-mode .S180n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S180n0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P125DELL Dec 18 2026 125.00 Put (DELL261218P00125000)option OPRA

DELL20261218P125
DELL Dec 18 2026 125.00 Put (DELL261218P00125000)
option OPRA