Dark

DELL20261218P130
DELL Dec 18 2026 130.00 Put (DELL261218P00130000)
option OPRA

Inactive

Sep 22, 2026

0.0300+50.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0300	0.1800	0.0300	0.0300	+50.000%	20	964	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	18	964	+50.000%
2026-09-11	0.0400	0.0400	0.0100	0.0100	-98.000%	6	946	+200.000%
2026-09-03	0.1400	0.5000	0.1400	0.5000	-1.961%	4	944	-94.000%
2026-08-18	0.7100	1.0000	0.0300	0.5100	+59.375%	209	948	-94.118%
2026-08-14	0.3900	0.3900	0.3200	0.3200	-68.000%	2	1,096	-90.625%
2026-08-07	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,098	-97.000%
2026-08-06	0.8000	0.9500	0.7600	0.9500	-12.844%	6	1,098	-96.842%
2026-08-04	0.8900	1.0900	0.8900	1.0900	-44.388%	2	1,095	-97.248%
2026-07-28	1.9600	1.9600	1.9600	1.9600	+31.544%	4	1,096	-98.469%
2026-07-27	1.4900	1.4900	1.4900	1.4900	+22.131%	2	1,100	-97.987%
2026-07-24	1.2200	1.2200	1.2200	1.2200	-6.870%	1	1,100	-97.541%
2026-07-22	1.3100	1.3100	1.3100	1.3100	-20.606%	1	1,099	-97.710%
2026-07-21	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,099	-98.182%
2026-07-20	1.9400	1.9500	1.9400	1.9500	+15.385%	2	1,098	-98.462%
2026-07-17	1.6900	1.6900	1.6900	1.6900	+9.740%	2	1,097	-98.225%
2026-07-16	1.5400	1.5400	1.5400	1.5400	+5.479%	1	1,096	-98.052%
2026-07-15	1.2700	1.4600	1.2700	1.4600	+7.353%	2	1,096	-97.945%
2026-07-14	1.6200	1.6200	1.3200	1.3600	-24.862%	3	1,096	-97.794%
2026-07-08	2.1700	2.2500	1.8100	1.8100	+2.260%	5	1,096	-98.343%
2026-07-07	2.0100	2.0100	1.7700	1.7700	-6.842%	5	1,094	-98.305%
2026-07-06	1.8200	1.9100	1.8200	1.9000	+22.581%	3	1,094	-98.421%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+4.027%	1	1,092	-98.065%
2026-06-17	1.4900	1.4900	1.4900	1.4900	-21.164%	1	1,093	-97.987%
2026-06-15	1.8500	1.8900	1.8500	1.8900	+5.000%	4	1,093	-98.413%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+17.647%	1	1,093	-98.333%
2026-06-05	1.5300	1.5300	1.5300	1.5300	-2.548%	90	1,093	-98.039%
2026-06-04	1.5000	1.5700	1.5000	1.5700	+6.081%	46	1,093	-98.089%
2026-06-03	1.4800	1.4800	1.4800	1.4800	+18.400%	4	1,133	-97.973%
2026-06-01	1.3100	1.3100	1.2500	1.2500	-12.587%	6	1,133	-97.600%
2026-05-29	1.2300	1.4300	1.2300	1.4300	-40.417%	3	1,134	-97.902%
2026-05-28	2.3300	2.4900	2.3300	2.4000	-14.286%	54	1,134	-98.750%
2026-05-26	3.0200	3.0400	2.5900	2.8000	-6.977%	6	1,172	-98.929%
2026-05-22	3.6500	3.6500	2.9800	3.0100	-42.667%	19	1,168	-99.003%
2026-05-21	5.0000	5.2500	5.0000	5.2500	+3.960%	26	1,194	-99.429%
2026-05-18	5.0000	5.0500	5.0000	5.0500	-4.717%	21	1,194	-99.406%
2026-05-15	5.2000	5.3000	5.2000	5.3000	+12.766%	10	1,188	-99.434%
2026-05-14	4.7000	4.7000	4.6000	4.7000	-6.931%	7	1,187	-99.362%
2026-05-11	5.0800	5.0800	5.0500	5.0500	-2.885%	6	1,187	-99.406%
2026-05-07	5.2000	5.2000	5.2000	5.2000	+5.477%	6	1,181	-99.423%
2026-05-06	5.3500	5.3500	4.9300	4.9300	-33.378%	4	1,181	-99.391%
2026-04-29	7.4000	7.4500	7.3000	7.4000	-1.333%	7	1,182	-99.595%
2026-04-28	7.0000	7.5000	7.0000	7.5000	+16.099%	46	1,184	-99.600%
2026-04-24	6.5700	6.5700	6.4600	6.4600	-2.121%	7	1,138	-99.536%
2026-04-23	6.6000	6.6000	6.6000	6.6000	-5.714%	8	1,135	-99.545%
2026-04-21	7.1000	7.1000	7.0000	7.0000	-7.039%	2	1,141	-99.571%
2026-04-20	7.5300	7.5300	7.5300	7.5300	-5.875%	1	1,141	-99.602%
2026-04-17	8.3500	8.3500	8.0000	8.0000	-8.257%	4	1,140	-99.625%
2026-04-16	9.2000	9.2000	8.7200	8.7200	-0.909%	3	1,140	-99.656%
2026-04-13	9.0000	9.0000	8.8000	8.8000	-10.204%	2	1,141	-99.659%
2026-04-10	9.9500	9.9500	9.8000	9.8000	+4.145%	41	1,141	-99.694%
2026-04-08	9.5400	9.5400	9.4100	9.4100	-14.299%	2	1,107	-99.681%
2026-04-07	10.9400	10.9800	10.6900	10.9800	-3.089%	6	1,108	-99.727%
2026-04-06	11.5500	11.5500	11.0500	11.3300	-2.496%	11	1,108	-99.735%
2026-04-02	12.0000	12.0000	11.6200	11.6200	-19.024%	2	1,096	-99.742%
2026-03-31	14.8000	15.1200	14.3000	14.3500	+2.794%	14	1,096	-99.791%
2026-03-30	12.2500	13.9600	12.2500	13.9600	+32.322%	3	1,083	-99.785%
2026-03-26	10.5500	10.5500	10.5500	10.5500	-1.125%	1	1,083	-99.716%
2026-03-25	10.6700	10.6700	10.6700	10.6700	-5.742%	5	1,082	-99.719%
2026-03-24	11.4700	11.9200	11.2800	11.3200	-5.272%	508	1,085	-99.735%
2026-03-23	12.5000	12.5000	11.9500	11.9500	-13.154%	10	588	-99.749%
2026-03-20	12.5000	13.7600	12.4400	13.7600	-4.775%	14	589	-99.782%
2026-03-16	14.4500	14.4500	14.4500	14.4500	-21.467%	10	586	-99.792%
2026-03-09	18.0000	18.4000	18.0000	18.4000	+10.910%	2	586	-99.837%
2026-03-05	16.3500	16.5900	16.2000	16.5900	-6.798%	28	587	-99.819%
2026-03-03	17.5000	17.8000	17.5000	17.8000	+16.568%	2	582	-99.831%
2026-03-02	14.9800	15.2700	14.9800	15.2700	-1.165%	226	807	-99.804%
2026-02-27	17.2300	17.8500	15.4500	15.4500	-34.947%	78	358	-99.806%
2026-02-11	23.7500	23.7500	23.7500	23.7500	-11.447%	10	332	-99.874%
2026-02-02	26.8200	26.8200	26.8200	26.8200	+3.752%	1	322	-99.888%
2026-01-15	25.3500	25.8500	25.3500	25.8500	+1.972%	15	322	-99.884%
2026-01-05	24.5500	25.3500	24.5500	25.3500	+8.102%	11	312	-99.882%
2026-01-02	23.4000	23.4500	23.4000	23.4500	+0.428%	20	309	-99.872%
2025-12-31	23.3500	23.3500	23.3500	23.3500	-1.477%	3	307	-99.872%
2025-12-22	23.9500	23.9500	23.7000	23.7000	+6.998%	4	307	-99.873%
2025-12-03	22.3000	22.3000	22.1500	22.1500	-13.981%	2	307	-99.865%
2025-11-24	25.7500	25.7500	25.7500	25.7500	-8.036%	1	306	-99.883%
2025-11-20	28.0000	28.0000	28.0000	28.0000	+0.071%	2	307	-99.893%
2025-11-18	29.2300	29.2300	27.9800	27.9800	-2.339%	8	309	-99.893%
2025-11-17	25.5500	28.6500	25.5500	28.6500	+36.429%	9	303	-99.895%
2025-11-11	21.3500	21.3500	21.0000	21.0000	+12.601%	32	300	-99.857%
2025-11-07	18.6000	18.6500	18.6000	18.6500	+3.669%	2	293	-99.839%
2025-11-06	17.9000	17.9900	17.9000	17.9900	+14.659%	2	292	-99.833%
2025-10-31	15.6900	15.6900	15.6900	15.6900	+6.301%	2	292	-99.809%
2025-10-28	14.7600	14.7600	14.7600	14.7600	-0.940%	1	292	-99.797%
2025-10-27	15.4600	15.4600	14.9000	14.9000	-3.871%	9	293	-99.799%
2025-10-24	16.0000	16.0000	15.5000	15.5000	-13.889%	304	293	-99.806%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+11.524%	1	379	-99.833%
2025-10-08	14.9800	16.1400	14.9800	16.1400	-15.718%	31	378	-99.814%
2025-10-03	18.1000	19.1500	18.1000	19.1500	+6.864%	5	380	-99.843%
2025-10-02	17.9200	17.9200	17.9200	17.9200	-3.656%	2	380	-99.833%
2025-09-30	18.6000	18.6000	18.6000	18.6000	-11.005%	5	380	-99.839%
2025-09-29	20.7000	20.9000	20.7000	20.9000	-4.348%	4	380	-99.856%
2025-09-25	21.6000	21.8500	21.6000	21.8500	+2.824%	4	381	-99.863%
2025-09-24	21.1200	21.3000	21.1200	21.2500	+2.657%	4	382	-99.859%
2025-09-23	20.8500	20.8500	20.7000	20.7000	0.000%	2	383	-99.855%
2025-09-18	20.4600	20.7000	20.4600	20.7000	-8.971%	3	384	-99.855%
2025-09-15	22.7400	22.7400	22.7400	22.7400	-5.250%	1	386	-99.868%
2025-09-10	23.0000	24.0000	23.0000	24.0000	+2.433%	20	385	-99.875%
2025-09-05	23.4300	23.4300	23.4300	23.4300	+3.902%	8	395	-99.872%
2025-09-04	22.5500	22.5500	22.5500	22.5500	-5.371%	3	395	-99.867%
2025-09-03	23.8300	23.8300	23.8300	23.8300	-2.015%	5	396	-99.874%
2025-08-29	24.4000	25.2100	24.3200	24.3200	+0.913%	20	401	-99.877%
2025-08-21	24.0500	24.2000	24.0500	24.1000	+10.046%	37	401	-99.876%
2025-07-28	21.9000	21.9000	21.9000	21.9000	-14.118%	13	402	-99.863%
2025-07-09	25.5000	25.5000	25.5000	25.5000	-19.176%	30	402	-99.882%
2025-06-16	31.4500	31.5500	31.4500	31.5500	-1.406%	2	432	-99.905%
2025-06-03	32.0000	32.0000	32.0000	32.0000	-9.859%	10	432	-99.906%
2025-06-02	35.5000	35.5000	35.5000	35.5000	+12.698%	1	432	-99.915%
2025-05-27	31.5000	31.5000	31.5000	31.5000	-26.744%	1	432	-99.905%
2025-05-07	43.0000	43.0000	43.0000	43.0000	-13.131%	10	432	-99.930%
2025-04-22	49.5000	49.5000	49.5000	49.5000	-15.094%	1	442	-99.939%
2025-04-07	60.9700	60.9700	58.3000	58.3000	-4.191%	9	442	-99.949%
2025-04-04	60.8500	60.8500	60.8500	60.8500	+7.490%	4	443	-99.951%
2025-04-03	56.6100	56.6100	56.6100	56.6100	+22.932%	1	445	-99.947%
2025-03-07	46.0500	46.0500	46.0500	46.0500	+26.337%	4	444	-99.935%
2025-02-06	36.3500	36.4500	36.3500	36.4500	-7.722%	24	443	-99.918%
2025-02-03	39.4500	39.5000	39.4500	39.5000	+23.438%	3	444	-99.924%
2024-12-31	32.0000	32.0000	32.0000	32.0000	+5.960%	10	443	-99.906%
2024-12-26	30.2000	30.2000	30.2000	30.2000	+1.444%	5	443	-99.901%
2024-12-10	29.8000	29.8000	29.7700	29.7700	+6.856%	20	438	-99.899%
2024-11-18	27.3000	27.8600	27.3000	27.8600	-5.044%	2	428	-99.892%
2024-11-15	29.3200	29.3400	29.3200	29.3400	+5.730%	8	427	-99.898%
2024-11-07	27.7500	27.7500	27.7500	27.7500	-4.310%	1	427	-99.892%
2024-11-04	29.0000	29.0000	29.0000	29.0000	-14.656%	30	427	-99.897%
2024-10-04	33.9800	33.9800	33.9800	33.9800	-7.411%	2	397	-99.912%
2024-09-17	36.7000	36.7000	36.7000	36.7000	-3.801%	1	396	-99.918%
2024-09-12	38.1500	38.1500	38.1500	38.1500	-6.929%	1	396	-99.921%
2024-09-10	40.9900	40.9900	40.9900	40.9900	-1.443%	1	395	-99.927%
2024-09-05	41.5900	41.5900	41.5900	41.5900	+11.203%	1	394	-99.928%
2024-08-30	37.4000	37.4000	37.4000	37.4000	-10.952%	2	393	-99.920%
2024-08-28	42.0000	42.0000	42.0000	42.0000	+4.478%	1	393	-99.929%
2024-08-27	40.2000	40.2000	40.2000	40.2000	-1.229%	1	393	-99.925%
2024-08-16	41.0000	41.0000	40.7000	40.7000	0.000%	768	393	-99.926%
2024-08-15	41.5000	41.5000	40.7000	40.7000	-12.941%	2	13	-99.926%
2024-08-13	46.7500	46.7500	46.7500	46.7500	-6.275%	1	12	-99.936%
2024-08-09	49.5000	49.8800	49.5000	49.8800	-1.325%	4	11	-99.940%
2024-08-08	50.7300	50.7300	50.5500	50.5500	-2.054%	3	9	-99.941%
2024-08-07	51.3900	51.6500	51.3900	51.6100	+8.129%	4	6	-99.942%
2024-08-06	47.7300	47.7300	47.7300	47.7300	+7.500%	1	2	-99.937%
2024-08-02	44.4000	44.4000	44.4000	44.4000	0.000%	1	1	-99.932%

.dark-mode .JzrpCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzrpCz{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P130DELL Dec 18 2026 130.00 Put (DELL261218P00130000)option OPRA

DELL20261218P130
DELL Dec 18 2026 130.00 Put (DELL261218P00130000)
option OPRA