Dark

DELL20261218P150
DELL Dec 18 2026 150.00 Put (DELL261218P00150000)
option OPRA

EOD

Oct 1, 2026

0.11000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.1100	0.1100	0.000%	2	407	0.000%
2026-09-30	0.0800	0.1100	0.0800	0.1100	+10.000%	3	406	0.000%
2026-09-29	0.0900	0.1100	0.0900	0.1000	+42.857%	5	407	+10.000%
2026-09-28	0.0800	0.0800	0.0700	0.0700	+40.000%	4	404	+57.143%
2026-09-25	0.1100	0.1100	0.0500	0.0500	-54.545%	2	404	+120.000%
2026-09-24	0.1100	0.1100	0.1100	0.1100	+83.333%	1	405	0.000%
2026-09-23	0.1000	0.1100	0.0600	0.0600	-33.333%	8	405	+83.333%
2026-09-22	0.1300	0.1300	0.0800	0.0900	+80.000%	19	407	+22.222%
2026-09-21	0.1100	0.1100	0.0500	0.0500	-44.444%	15	401	+120.000%
2026-09-17	0.1200	0.1200	0.0900	0.0900	0.000%	4	402	+22.222%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-30.769%	1	404	+22.222%
2026-09-15	0.1100	0.1300	0.0600	0.1300	+8.333%	7	404	-15.385%
2026-09-14	0.1200	0.1300	0.1200	0.1200	+100.000%	5	404	-8.333%
2026-09-11	0.1100	0.1300	0.0600	0.0600	-45.455%	7	405	+83.333%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-8.333%	2	406	0.000%
2026-09-08	0.1100	0.1400	0.0600	0.1200	-20.000%	110	407	-8.333%
2026-09-04	0.1300	0.2200	0.1100	0.1500	+114.286%	38	349	-26.667%
2026-09-03	0.1500	1.0200	0.0700	0.0700	-53.333%	95	349	+57.143%
2026-09-02	0.1400	0.2500	0.1400	0.1500	-40.000%	100	345	-26.667%
2026-09-01	0.2600	0.2600	0.2500	0.2500	-44.444%	10	369	-56.000%
2026-08-25	0.5000	0.5600	0.4400	0.4500	-22.414%	82	371	-75.556%
2026-08-24	0.6600	0.6600	0.5800	0.5800	-20.548%	163	357	-81.034%
2026-08-20	0.6600	0.7300	0.6600	0.7300	+52.083%	201	318	-84.932%
2026-08-17	0.5100	0.5100	0.4700	0.4800	-40.000%	13	120	-77.083%
2026-08-14	0.7700	0.8000	0.7100	0.8000	+5.263%	17	131	-86.250%
2026-08-13	0.7800	0.7800	0.7600	0.7600	-8.434%	2	121	-85.526%
2026-08-10	0.8300	0.8300	0.8300	0.8300	-38.971%	1	120	-86.747%
2026-08-07	1.3600	1.3600	1.3600	1.3600	-20.000%	1	120	-91.912%
2026-08-06	1.7000	1.7000	1.7000	1.7000	-0.585%	1	120	-93.529%
2026-08-04	1.7100	1.7100	1.6700	1.7100	-31.873%	11	121	-93.567%
2026-08-03	2.5100	2.5100	2.5100	2.5100	-12.847%	10	126	-95.618%
2026-07-30	2.6600	2.8800	2.6600	2.8800	-13.772%	2	128	-96.181%
2026-07-29	3.3400	3.3400	3.3400	3.3400	-11.170%	1	128	-96.707%
2026-07-28	3.5100	3.7600	3.5100	3.7600	+50.400%	12	128	-97.074%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+3.734%	1	123	-95.600%
2026-07-22	2.6500	2.6500	2.4100	2.4100	-30.145%	2	122	-95.436%
2026-07-20	3.4000	3.4500	3.3500	3.4500	-5.479%	10	122	-96.812%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+21.667%	2	131	-96.986%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-6.250%	1	131	-96.333%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+28.000%	1	132	-96.563%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-15.254%	1	132	-95.600%
2026-07-08	2.6000	2.9500	2.6000	2.9500	+17.063%	3	132	-96.271%
2026-07-02	3.7900	3.7900	2.5200	2.5200	+3.279%	6	131	-95.635%
2026-06-30	2.4400	2.4400	2.4400	2.4400	-27.164%	4	131	-95.492%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	129	-96.716%
2026-06-25	2.8400	3.0000	2.8400	3.0000	+13.208%	2	129	-96.333%
2026-06-23	2.9000	2.9000	2.6500	2.6500	-2.214%	7	130	-95.849%
2026-06-22	2.6900	2.7100	2.6900	2.7100	-9.667%	14	132	-95.941%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	134	-96.333%
2026-06-12	3.5200	3.5200	3.4000	3.4000	+44.681%	2	134	-96.765%
2026-06-11	2.3500	2.3500	2.3500	2.3500	-6.000%	2	134	-95.319%
2026-06-04	2.4000	2.5000	2.4000	2.5000	+8.696%	10	134	-95.600%
2026-06-03	2.2000	2.3000	1.9700	2.3000	+6.977%	13	135	-95.217%
2026-06-02	2.1000	2.1500	2.1000	2.1500	+0.939%	6	139	-94.884%
2026-06-01	2.2000	2.2600	2.1300	2.1300	-14.113%	13	145	-94.836%
2026-05-29	1.9100	2.4800	1.9100	2.4800	-41.647%	4	144	-95.565%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-14.487%	10	145	-97.412%
2026-05-26	4.6000	4.9700	4.6000	4.9700	-3.682%	3	145	-97.787%
2026-05-22	6.5100	6.5200	5.1600	5.1600	-40.000%	12	144	-97.868%
2026-05-20	8.7200	8.7200	8.6000	8.6000	-8.511%	5	144	-98.721%
2026-05-19	9.4000	9.4000	9.4000	9.4000	+7.429%	5	159	-98.830%
2026-05-18	9.2200	9.2200	8.7500	8.7500	+4.167%	13	159	-98.743%
2026-05-15	9.0500	9.0500	8.4000	8.4000	-7.387%	13	159	-98.690%
2026-05-12	9.0700	9.0700	9.0700	9.0700	+4.855%	1	159	-98.787%
2026-05-11	8.6500	8.6500	8.6500	8.6500	+16.107%	1	160	-98.728%
2026-05-08	7.5300	7.5400	6.6500	7.4500	-18.579%	6	159	-98.523%
2026-05-07	8.9000	9.1500	8.4900	9.1500	+7.647%	11	160	-98.798%
2026-05-06	9.2500	9.2500	8.5000	8.5000	-23.146%	15	162	-98.706%
2026-04-23	10.7000	11.0600	10.7000	11.0600	-0.985%	23	162	-99.005%
2026-04-22	11.1700	11.1700	11.1700	11.1700	-4.530%	10	162	-99.015%
2026-04-21	11.7000	11.8500	11.6300	11.7000	-3.941%	22	138	-99.060%
2026-04-20	13.0200	13.0200	12.1800	12.1800	-11.289%	3	138	-99.097%
2026-04-17	13.7300	13.7300	13.7300	13.7300	-2.762%	1	138	-99.199%
2026-04-16	15.0000	15.0000	14.1200	14.1200	-4.206%	12	138	-99.221%
2026-04-13	14.7800	14.7800	14.7400	14.7400	-12.262%	2	130	-99.254%
2026-04-10	16.7000	16.8000	16.7000	16.8000	+9.091%	2	129	-99.345%
2026-04-08	13.8000	15.4000	13.8000	15.4000	-14.302%	12	129	-99.286%
2026-04-07	18.5400	18.5400	17.9700	17.9700	-3.231%	2	122	-99.388%
2026-04-06	18.5900	18.5900	18.4700	18.5700	-1.485%	3	122	-99.408%
2026-04-02	18.7800	18.9500	18.7300	18.8500	-15.243%	4	123	-99.416%
2026-03-31	22.2400	22.2400	22.2400	22.2400	+5.005%	3	123	-99.505%
2026-03-30	21.1800	21.1800	21.1800	21.1800	+8.615%	3	126	-99.481%
2026-03-27	19.0000	19.5000	19.0000	19.5000	+9.244%	6	126	-99.436%
2026-03-26	17.8100	18.0000	17.8000	17.8500	+5.372%	27	123	-99.384%
2026-03-25	16.8500	16.9400	16.6500	16.9400	-5.416%	10	125	-99.351%
2026-03-24	19.1600	19.1600	17.8500	17.9100	-12.847%	8	125	-99.386%
2026-03-23	20.5500	20.5500	20.5500	20.5500	+2.750%	2	125	-99.465%
2026-03-20	20.0800	21.3500	20.0000	20.0000	-28.571%	43	125	-99.450%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+6.870%	1	125	-99.607%
2026-03-05	26.0500	26.2000	25.7000	26.2000	-0.418%	55	125	-99.580%
2026-03-04	26.3100	26.3100	26.3100	26.3100	+1.977%	2	93	-99.582%
2026-03-02	25.8000	25.8000	25.8000	25.8000	+1.455%	1	92	-99.574%
2026-02-27	25.8000	26.0100	25.1500	25.4300	-40.165%	21	92	-99.567%
2026-02-17	42.5000	42.5000	42.5000	42.5000	+13.092%	1	91	-99.741%
2026-02-10	37.5800	37.5800	37.5800	37.5800	-8.542%	2	92	-99.707%
2026-01-29	41.0900	41.0900	41.0900	41.0900	+12.730%	2	94	-99.732%
2025-12-31	36.5000	36.5000	36.4000	36.4500	+0.663%	19	91	-99.698%
2025-12-23	36.2100	36.2100	36.2100	36.2100	+2.840%	5	91	-99.696%
2025-12-17	35.2100	35.2100	35.2100	35.2100	+13.764%	2	86	-99.688%
2025-12-09	30.9500	30.9500	30.9500	30.9500	-11.496%	3	86	-99.645%
2025-11-28	34.9700	34.9700	34.9700	34.9700	-16.139%	1	86	-99.685%
2025-11-21	43.7300	43.7300	41.7000	41.7000	+14.939%	4	86	-99.736%
2025-11-14	36.2800	36.2800	36.2800	36.2800	+3.657%	2	90	-99.697%
2025-11-13	35.0000	35.0000	35.0000	35.0000	+11.821%	1	88	-99.686%
2025-11-12	31.3500	31.3500	31.3000	31.3000	-2.188%	2	87	-99.649%
2025-11-11	32.6000	32.6000	32.0000	32.0000	+5.611%	3	87	-99.656%
2025-11-07	29.3500	30.3000	29.3500	30.3000	+11.602%	13	85	-99.637%
2025-11-05	27.6000	27.6000	27.1500	27.1500	+18.352%	2	89	-99.595%
2025-10-28	22.9400	22.9400	22.9400	22.9400	-8.240%	2	89	-99.520%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-7.407%	1	87	-99.560%
2025-10-23	27.0000	27.0000	27.0000	27.0000	-2.527%	4	87	-99.593%
2025-10-21	28.1900	28.1900	27.7000	27.7000	-7.358%	11	91	-99.603%
2025-10-17	29.9000	29.9000	29.9000	29.9000	+11.152%	3	82	-99.632%
2025-10-16	26.9000	26.9000	26.9000	26.9000	+0.336%	4	79	-99.591%
2025-10-09	24.6500	26.8100	24.6500	26.8100	+13.746%	28	75	-99.590%
2025-10-08	23.4400	23.8500	23.4400	23.5700	-11.657%	29	55	-99.533%
2025-10-07	26.6800	26.6800	26.6800	26.6800	-6.550%	1	36	-99.588%
2025-10-06	28.5500	28.5500	28.5500	28.5500	+2.147%	7	36	-99.615%
2025-10-03	27.8500	27.9500	27.8500	27.9500	-14.000%	4	36	-99.606%
2025-08-20	32.5000	32.5000	32.5000	32.5000	+8.153%	8	32	-99.662%
2025-08-14	30.0500	30.0500	30.0500	30.0500	+2.211%	1	32	-99.634%
2025-08-12	29.4000	29.4000	29.4000	29.4000	-16.949%	1	32	-99.626%
2025-08-01	35.4400	35.4400	35.2500	35.4000	-54.749%	3	33	-99.689%
2025-04-04	78.2300	78.2300	78.2300	78.2300	+60.143%	4	30	-99.859%
2024-12-20	48.8500	48.8500	48.8500	48.8500	+36.758%	4	32	-99.775%
2024-11-26	35.7200	35.7200	35.7200	35.7200	-19.892%	2	32	-99.692%
2024-10-31	44.5900	44.5900	44.5900	44.5900	-18.183%	1	32	-99.753%
2024-08-29	54.5000	54.5000	54.5000	54.5000	-3.540%	10	32	-99.798%
2024-08-28	54.2000	56.5000	54.2000	56.5000	+5.214%	2	32	-99.805%
2024-08-21	53.7000	53.7000	53.7000	53.7000	-1.450%	1	32	-99.795%
2024-08-20	54.4900	54.4900	54.4900	54.4900	-1.465%	10	31	-99.798%
2024-08-16	55.0000	55.3000	55.0000	55.3000	-6.446%	12	31	-99.801%
2024-08-14	58.4500	59.1100	58.4500	59.1100	-11.578%	20	31	-99.814%
2024-08-07	66.9000	66.9000	66.8500	66.8500	+4.896%	6	11	-99.835%
2024-08-06	63.7300	63.7300	63.7300	63.7300	+15.537%	4	5	-99.827%
2024-08-01	55.1600	55.1600	55.1600	55.1600	0.000%	1	1	-99.801%

.dark-mode .thMkVP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thMkVP{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P150DELL Dec 18 2026 150.00 Put (DELL261218P00150000)option OPRA

DELL20261218P150
DELL Dec 18 2026 150.00 Put (DELL261218P00150000)
option OPRA