Dark

DELL20261218P140
DELL Dec 18 2026 140.00 Put (DELL261218P00140000)
option OPRA

EOD

Aug 4, 2026

1.31-27.222%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.3100	1.3100	1.3100	1.3100	-27.222%	1	249	0.000%
2026-07-31	1.8000	1.8000	1.8000	1.8000	-25.620%	1	250	-27.222%
2026-07-30	2.4200	2.4200	2.4200	2.4200	-8.679%	2	249	-45.868%
2026-07-29	2.6500	2.6500	2.6500	2.6500	+29.902%	4	251	-50.566%
2026-07-10	2.0300	2.0400	2.0300	2.0400	-18.072%	2	247	-35.784%
2026-07-07	2.4900	2.4900	2.4900	2.4900	-0.797%	1	245	-47.390%
2026-07-06	2.4300	2.5100	2.4300	2.5100	+9.130%	2	245	-47.809%
2026-07-02	2.1000	2.3000	2.1000	2.3000	+27.778%	3	243	-43.043%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-1.099%	2	243	-27.222%
2026-06-23	1.8200	1.8200	1.8200	1.8200	-41.290%	1	241	-28.022%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+29.167%	1	241	-57.742%
2026-06-05	2.4000	2.4000	2.4000	2.4000	+23.077%	10	240	-45.417%
2026-06-01	1.9500	1.9500	1.9500	1.9500	+1.563%	2	230	-32.821%
2026-05-29	1.9200	1.9200	1.9200	1.9200	-45.609%	1	232	-31.771%
2026-05-27	3.5300	3.5300	3.5300	3.5300	-6.860%	3	233	-62.890%
2026-05-26	3.7900	3.7900	3.7900	3.7900	-17.609%	1	236	-65.435%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-33.333%	1	236	-71.522%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-1.849%	3	236	-81.014%
2026-05-18	6.8000	7.0300	6.8000	7.0300	+20.377%	6	238	-81.366%
2026-05-08	5.8300	5.8400	5.8300	5.8400	-11.515%	2	238	-77.568%
2026-05-06	7.3000	7.3000	6.6000	6.6000	-31.606%	7	238	-80.152%
2026-04-30	9.6500	9.6500	9.6500	9.6500	+2.116%	1	241	-86.425%
2026-04-28	9.4500	9.4500	9.4500	9.4500	+8.621%	180	240	-86.138%
2026-04-23	8.7000	8.7000	8.7000	8.7000	-8.901%	300	420	-84.943%
2026-04-20	9.9300	9.9300	9.5500	9.5500	-14.884%	5	720	-86.283%
2026-04-16	11.9600	11.9600	11.2200	11.2200	-11.514%	4	719	-88.324%
2026-04-15	12.6800	12.6800	12.6800	12.6800	+8.841%	1	718	-89.669%
2026-04-14	11.6500	11.6500	11.6500	11.6500	-10.385%	3	717	-88.755%
2026-04-10	13.0000	13.0000	13.0000	13.0000	+2.848%	9	714	-89.923%
2026-04-09	12.6400	12.6400	12.6400	12.6400	+6.218%	1	705	-89.636%
2026-04-08	12.5000	12.5000	11.9000	11.9000	-18.437%	2	704	-88.992%
2026-04-06	14.5900	14.5900	14.5900	14.5900	-17.571%	3	704	-91.021%
2026-03-30	16.0000	17.7000	16.0000	17.7000	+14.935%	6	701	-92.599%
2026-03-27	14.6200	15.4000	14.6200	15.4000	+14.925%	4	699	-91.494%
2026-03-26	12.9900	13.4000	12.9900	13.4000	+1.901%	2	696	-90.224%
2026-03-25	13.1500	13.1500	13.1500	13.1500	-21.021%	3	697	-90.038%
2026-03-23	16.2500	16.6500	16.2500	16.6500	+4.062%	481	697	-92.132%
2026-03-20	15.7700	16.0000	15.7700	16.0000	-17.949%	2	216	-91.813%
2026-03-19	19.5000	19.5000	19.5000	19.5000	-2.985%	1	215	-93.282%
2026-03-18	20.1000	20.1000	20.1000	20.1000	+8.649%	3	215	-93.483%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-11.947%	1	215	-92.919%
2026-03-13	21.0000	21.0100	21.0000	21.0100	-6.205%	4	215	-93.765%
2026-03-05	20.6500	22.4000	20.6500	22.4000	-1.538%	31	214	-94.152%
2026-03-03	22.5000	22.7500	22.5000	22.7500	+10.976%	2	211	-94.242%
2026-02-27	22.0300	22.0300	20.5000	20.5000	-40.442%	4	212	-93.610%
2026-02-12	34.4200	34.4200	34.4200	34.4200	-6.213%	2	212	-96.194%
2026-01-30	36.1000	36.7000	36.0500	36.7000	+8.580%	91	212	-96.431%
2026-01-28	33.8000	33.8000	33.8000	33.8000	-6.111%	2	138	-96.124%
2026-01-20	36.0000	36.0000	36.0000	36.0000	+7.303%	1	138	-96.361%
2026-01-07	33.5500	33.5500	33.5500	33.5500	+6.847%	1	138	-96.095%
2026-01-05	30.7500	31.4000	30.7500	31.4000	+7.167%	15	130	-95.828%
2026-01-02	30.0000	30.0000	29.3000	29.3000	-0.846%	14	130	-95.529%
2025-12-31	29.5500	29.5500	29.5500	29.5500	+1.199%	1	123	-95.567%
2025-12-29	29.0500	29.2000	29.0500	29.2000	-3.311%	3	123	-95.514%
2025-12-22	30.2000	30.2000	30.2000	30.2000	+15.488%	6	121	-95.662%
2025-12-08	26.1500	26.1500	26.1500	26.1500	-7.597%	2	116	-94.990%
2025-11-28	28.3000	28.3000	28.3000	28.3000	-14.242%	1	116	-95.371%
2025-11-17	33.0000	33.0000	33.0000	33.0000	+19.565%	1	116	-96.030%
2025-11-13	27.4500	27.6000	27.4000	27.6000	+4.348%	22	115	-95.254%
2025-11-11	26.4500	26.4500	26.4500	26.4500	+5.800%	4	97	-95.047%
2025-11-07	24.4500	25.0000	24.4500	25.0000	+28.866%	3	101	-94.760%
2025-11-03	19.4000	19.4000	19.4000	19.4000	-1.772%	41	57	-93.247%
2025-10-08	19.7500	19.7500	19.7500	19.7500	-15.957%	1	57	-93.367%
2025-10-03	22.8000	23.5000	22.7000	23.5000	+8.445%	7	57	-94.426%
2025-10-01	21.6700	21.6700	21.6700	21.6700	-7.591%	1	52	-93.955%
2025-09-30	23.4000	23.4500	23.4000	23.4500	-9.459%	13	52	-94.414%
2025-09-23	25.8500	25.9000	25.8500	25.9000	-17.908%	2	39	-94.942%
2025-06-26	31.5500	31.5500	31.5500	31.5500	-18.052%	1	39	-95.848%
2025-06-04	38.5000	38.5000	38.5000	38.5000	-1.282%	5	40	-96.597%
2025-06-03	39.0000	39.0000	39.0000	39.0000	-2.500%	5	40	-96.641%
2025-05-22	40.0000	40.0000	40.0000	40.0000	-10.854%	10	40	-96.725%
2025-05-12	44.8500	44.8700	44.8500	44.8700	-35.084%	2	30	-97.080%
2025-04-04	69.1200	69.1200	69.1200	69.1200	+38.378%	2	30	-98.105%
2025-03-14	49.6500	49.9500	49.6500	49.9500	-6.548%	4	30	-97.377%
2025-03-11	53.4500	53.4500	53.4500	53.4500	-2.552%	4	30	-97.549%
2025-03-10	54.7500	54.8500	54.7500	54.8500	+1.574%	2	26	-97.612%
2025-03-07	53.9500	54.0000	53.9500	54.0000	+10.997%	4	25	-97.574%
2025-03-03	48.6500	48.6500	48.6500	48.6500	+6.994%	1	24	-97.307%
2025-01-27	45.4700	45.4700	45.4700	45.4700	+7.013%	1	23	-97.119%
2025-01-13	42.4900	42.4900	42.4900	42.4900	+45.265%	1	22	-96.917%
2024-11-26	29.2500	29.2500	29.2500	29.2500	-1.977%	3	21	-95.521%
2024-11-25	29.8400	29.8400	29.8400	29.8400	-13.357%	4	18	-95.610%
2024-11-20	34.4400	34.4400	34.4400	34.4400	+4.174%	1	18	-96.196%
2024-11-13	33.0600	33.0600	33.0600	33.0600	-22.757%	4	17	-96.038%
2024-10-02	42.8000	42.8000	42.8000	42.8000	+1.905%	1	13	-96.939%
2024-09-19	42.0000	42.0000	42.0000	42.0000	-3.537%	2	13	-96.881%
2024-08-30	45.4000	45.4000	43.5400	43.5400	-7.852%	4	13	-96.991%
2024-08-23	47.2500	47.2500	47.2500	47.2500	-0.526%	2	13	-97.228%
2024-08-20	47.5000	47.5000	47.5000	47.5000	+4.167%	1	13	-97.242%
2024-08-16	47.1000	47.1000	45.6000	45.6000	-4.762%	4	13	-97.127%
2024-08-15	47.8800	47.8800	47.8800	47.8800	-16.323%	1	12	-97.264%
2024-08-09	58.4500	58.4500	57.2200	57.2200	-2.671%	30	11	-97.711%
2024-08-07	58.7900	58.7900	58.7900	58.7900	+5.264%	2	6	-97.772%
2024-08-05	55.8500	55.8500	55.8500	55.8500	+7.404%	2	6	-97.654%
2024-08-02	52.0000	52.0000	52.0000	52.0000	+8.221%	6	4	-97.481%
2024-07-30	48.0500	48.0500	48.0500	48.0500	0.000%	1	1	-97.274%

.dark-mode .zJCl4p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJCl4p{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P140DELL Dec 18 2026 140.00 Put (DELL261218P00140000)option OPRA

DELL20261218P140
DELL Dec 18 2026 140.00 Put (DELL261218P00140000)
option OPRA