Dark

DELL20261218P145
DELL Dec 18 2026 145.00 Put (DELL261218P00145000)
option OPRA

EOD

Sep 28, 2026

0.03000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0300	0.0100	0.0300	0.000%	5	182	0.000%
2026-09-23	0.0200	0.0300	0.0200	0.0300	-50.000%	2	182	0.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	+100.000%	10	180	-50.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-62.500%	1	170	0.000%
2026-09-15	0.0400	0.0800	0.0400	0.0800	-33.333%	259	169	-62.500%
2026-09-08	0.1200	0.1200	0.1200	0.1200	+71.429%	5	191	-75.000%
2026-09-04	0.0900	0.0900	0.0700	0.0700	-41.667%	14	191	-57.143%
2026-09-03	0.1500	0.3400	0.1200	0.1200	+9.091%	12	191	-75.000%
2026-09-02	0.2500	0.2500	0.1100	0.1100	-52.174%	42	191	-72.727%
2026-09-01	0.3300	0.3400	0.2300	0.2300	-25.806%	25	192	-86.957%
2026-08-31	0.5100	0.5100	0.3100	0.3100	+10.714%	2	208	-90.323%
2026-08-26	0.3300	0.3600	0.2700	0.2800	-50.000%	28	208	-89.286%
2026-08-25	0.5300	0.5600	0.5200	0.5600	+40.000%	30	229	-94.643%
2026-08-17	0.3700	0.4000	0.3700	0.4000	-43.662%	13	211	-92.500%
2026-08-14	0.6200	0.7200	0.6200	0.7100	-4.054%	16	224	-95.775%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-26.000%	1	220	-95.946%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+33.333%	2	220	-97.000%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-50.000%	1	218	-96.000%
2026-08-04	1.5400	1.5400	1.5000	1.5000	-21.053%	5	218	-98.000%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-13.242%	2	221	-98.421%
2026-07-22	2.1900	2.1900	2.1900	2.1900	-17.358%	1	221	-98.630%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-15.873%	2	221	-98.868%
2026-07-20	2.7000	3.1600	2.7000	3.1500	+7.877%	12	221	-99.048%
2026-07-06	2.9200	2.9200	2.9200	2.9200	+32.727%	1	211	-98.973%
2026-07-02	3.5000	3.5000	2.2000	2.2000	-27.152%	6	210	-98.636%
2026-06-26	3.0200	3.0200	3.0200	3.0200	+9.420%	3	210	-99.007%
2026-06-05	3.1400	3.1400	2.6800	2.7600	-23.333%	5	213	-98.913%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-12.833%	1	212	-99.167%
2026-05-27	4.1300	4.1300	4.1300	4.1300	-5.057%	1	213	-99.274%
2026-05-26	4.1500	4.3500	4.1500	4.3500	-5.229%	20	213	-99.310%
2026-05-22	4.5900	4.5900	4.5900	4.5900	-40.000%	10	193	-99.346%
2026-05-21	7.6500	7.6500	7.6500	7.6500	0.000%	1	193	-99.608%
2026-05-18	7.6500	7.6500	7.6500	7.6500	+2.961%	8	193	-99.608%
2026-05-14	7.4300	7.4300	7.4300	7.4300	-13.605%	4	193	-99.596%
2026-05-12	8.6000	8.6000	8.6000	8.6000	+11.688%	1	193	-99.651%
2026-05-07	7.8500	7.8500	7.7000	7.7000	-6.667%	6	193	-99.610%
2026-05-06	8.2000	8.2500	8.1500	8.2500	-26.732%	10	195	-99.636%
2026-04-28	11.6500	11.6500	11.2600	11.2600	+13.737%	2	195	-99.734%
2026-04-23	9.9000	9.9000	9.9000	9.9000	-12.698%	1	195	-99.697%
2026-04-20	11.3400	11.3400	11.3400	11.3400	-21.305%	1	196	-99.735%
2026-04-15	14.4100	14.4100	14.4100	14.4100	+3.818%	1	195	-99.792%
2026-04-14	13.5000	13.8800	13.5000	13.8800	-6.595%	2	195	-99.784%
2026-04-13	14.8600	14.8600	14.8600	14.8600	+8.073%	1	195	-99.798%
2026-04-08	13.7500	13.7500	13.7500	13.7500	-12.309%	1	195	-99.782%
2026-04-07	15.6800	15.6800	15.6800	15.6800	-6.667%	2	194	-99.809%
2026-04-02	16.8000	16.8000	16.8000	16.8000	-14.286%	1	196	-99.821%
2026-03-30	19.2000	19.6000	19.1000	19.6000	+12.968%	33	196	-99.847%
2026-03-27	17.3500	17.3500	17.3500	17.3500	+13.770%	1	177	-99.827%
2026-03-26	15.2500	15.2500	15.2500	15.2500	-24.505%	2	177	-99.803%
2026-03-19	20.8700	20.8700	19.9700	20.2000	-20.908%	50	175	-99.851%
2026-03-10	25.3700	25.5400	24.8200	25.5400	+9.379%	20	185	-99.883%
2026-03-05	23.3500	23.5000	23.2000	23.3500	-4.499%	28	175	-99.872%
2026-03-03	24.4500	24.4500	24.4500	24.4500	+8.186%	100	155	-99.877%
2026-02-27	24.6000	24.6000	22.6000	22.6000	-40.053%	102	155	-99.867%
2026-02-02	37.7000	37.7000	37.7000	37.7000	+0.533%	1	71	-99.920%
2026-01-29	37.5000	37.5000	37.5000	37.5000	+15.207%	1	71	-99.920%
2025-12-30	32.5500	32.6000	32.5500	32.5500	0.000%	5	71	-99.908%
2025-12-29	32.4000	32.5500	32.4000	32.5500	-5.652%	2	67	-99.908%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-9.330%	2	66	-99.913%
2025-11-18	38.0500	38.0500	38.0500	38.0500	+24.959%	1	64	-99.921%
2025-11-13	30.4500	30.4500	30.4500	30.4500	+10.526%	10	64	-99.901%
2025-11-12	27.5500	27.5500	27.5500	27.5500	+3.571%	1	54	-99.891%
2025-11-10	26.5500	26.6000	26.5500	26.6000	+22.299%	2	53	-99.887%
2025-11-03	21.7500	21.7500	21.7500	21.7500	-10.604%	37	21	-99.862%
2025-10-09	24.0400	24.3300	23.9700	24.3300	+10.843%	4	21	-99.877%
2025-10-08	21.4100	21.9500	21.3100	21.9500	-8.732%	5	20	-99.863%
2025-10-07	24.0500	24.0500	24.0500	24.0500	-5.981%	1	19	-99.875%
2025-10-06	25.5800	25.5800	25.5800	25.5800	-1.804%	1	19	-99.883%
2025-10-03	25.4000	26.0500	25.4000	26.0500	+7.423%	5	18	-99.885%
2025-10-01	24.2500	24.2500	24.2500	24.2500	-6.731%	1	13	-99.876%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-24.419%	5	12	-99.885%
2025-07-09	34.4000	34.4000	34.4000	34.4000	-32.641%	30	7	-99.913%
2025-02-03	51.0700	51.0700	51.0700	51.0700	+27.835%	4	33	-99.941%
2025-01-08	39.9500	39.9500	39.9500	39.9500	+22.246%	3	34	-99.925%
2024-11-25	32.6800	32.6800	32.6800	32.6800	-9.348%	4	34	-99.908%
2024-11-07	36.0500	36.0500	36.0500	36.0500	-10.878%	30	30	-99.917%
2024-10-16	40.4500	40.4500	40.4500	40.4500	+1.480%	2	2	-99.926%
2024-10-11	39.8600	39.8600	39.8600	39.8600	-18.034%	2	2	-99.925%
2024-09-13	48.6300	48.6300	48.6300	48.6300	+3.910%	4	3	-99.938%
2024-08-30	46.8000	46.8000	46.8000	46.8000	-9.653%	2	1	-99.936%
2024-08-20	51.8000	51.8000	51.8000	51.8000	+2.574%	1	1	-99.942%
2024-08-16	50.5000	50.5000	50.5000	50.5000	0.000%	2	1	-99.941%

.dark-mode .TgkNQt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgkNQt{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P145DELL Dec 18 2026 145.00 Put (DELL261218P00145000)option OPRA

DELL20261218P145
DELL Dec 18 2026 145.00 Put (DELL261218P00145000)
option OPRA