Dark

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

EOD

Aug 4, 2026

1.71-31.873%(-0.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7100	1.7100	1.6700	1.7100	-31.873%	11	121	0.000%
2026-08-03	2.5100	2.5100	2.5100	2.5100	-12.847%	10	126	-31.873%
2026-07-30	2.6600	2.8800	2.6600	2.8800	-13.772%	2	128	-40.625%
2026-07-29	3.3400	3.3400	3.3400	3.3400	-11.170%	1	128	-48.802%
2026-07-28	3.5100	3.7600	3.5100	3.7600	+50.400%	12	128	-54.521%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+3.734%	1	123	-31.600%
2026-07-22	2.6500	2.6500	2.4100	2.4100	-30.145%	2	122	-29.046%
2026-07-20	3.4000	3.4500	3.3500	3.4500	-5.479%	10	122	-50.435%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+21.667%	2	131	-53.151%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-6.250%	1	131	-43.000%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+28.000%	1	132	-46.563%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-15.254%	1	132	-31.600%
2026-07-08	2.6000	2.9500	2.6000	2.9500	+17.063%	3	132	-42.034%
2026-07-02	3.7900	3.7900	2.5200	2.5200	+3.279%	6	131	-32.143%
2026-06-30	2.4400	2.4400	2.4400	2.4400	-27.164%	4	131	-29.918%
2026-06-26	3.3500	3.3500	3.3500	3.3500	+11.667%	1	129	-48.955%
2026-06-25	2.8400	3.0000	2.8400	3.0000	+13.208%	2	129	-43.000%
2026-06-23	2.9000	2.9000	2.6500	2.6500	-2.214%	7	130	-35.472%
2026-06-22	2.6900	2.7100	2.6900	2.7100	-9.667%	14	132	-36.900%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	134	-43.000%
2026-06-12	3.5200	3.5200	3.4000	3.4000	+44.681%	2	134	-49.706%
2026-06-11	2.3500	2.3500	2.3500	2.3500	-6.000%	2	134	-27.234%
2026-06-04	2.4000	2.5000	2.4000	2.5000	+8.696%	10	134	-31.600%
2026-06-03	2.2000	2.3000	1.9700	2.3000	+6.977%	13	135	-25.652%
2026-06-02	2.1000	2.1500	2.1000	2.1500	+0.939%	6	139	-20.465%
2026-06-01	2.2000	2.2600	2.1300	2.1300	-14.113%	13	145	-19.718%
2026-05-29	1.9100	2.4800	1.9100	2.4800	-41.647%	4	144	-31.048%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-14.487%	10	145	-59.765%
2026-05-26	4.6000	4.9700	4.6000	4.9700	-3.682%	3	145	-65.594%
2026-05-22	6.5100	6.5200	5.1600	5.1600	-40.000%	12	144	-66.860%
2026-05-20	8.7200	8.7200	8.6000	8.6000	-8.511%	5	144	-80.116%
2026-05-19	9.4000	9.4000	9.4000	9.4000	+7.429%	5	159	-81.809%
2026-05-18	9.2200	9.2200	8.7500	8.7500	+4.167%	13	159	-80.457%
2026-05-15	9.0500	9.0500	8.4000	8.4000	-7.387%	13	159	-79.643%
2026-05-12	9.0700	9.0700	9.0700	9.0700	+4.855%	1	159	-81.147%
2026-05-11	8.6500	8.6500	8.6500	8.6500	+16.107%	1	160	-80.231%
2026-05-08	7.5300	7.5400	6.6500	7.4500	-18.579%	6	159	-77.047%
2026-05-07	8.9000	9.1500	8.4900	9.1500	+7.647%	11	160	-81.311%
2026-05-06	9.2500	9.2500	8.5000	8.5000	-23.146%	15	162	-79.882%
2026-04-23	10.7000	11.0600	10.7000	11.0600	-0.985%	23	162	-84.539%
2026-04-22	11.1700	11.1700	11.1700	11.1700	-4.530%	10	162	-84.691%
2026-04-21	11.7000	11.8500	11.6300	11.7000	-3.941%	22	138	-85.385%
2026-04-20	13.0200	13.0200	12.1800	12.1800	-11.289%	3	138	-85.961%
2026-04-17	13.7300	13.7300	13.7300	13.7300	-2.762%	1	138	-87.546%
2026-04-16	15.0000	15.0000	14.1200	14.1200	-4.206%	12	138	-87.890%
2026-04-13	14.7800	14.7800	14.7400	14.7400	-12.262%	2	130	-88.399%
2026-04-10	16.7000	16.8000	16.7000	16.8000	+9.091%	2	129	-89.821%
2026-04-08	13.8000	15.4000	13.8000	15.4000	-14.302%	12	129	-88.896%
2026-04-07	18.5400	18.5400	17.9700	17.9700	-3.231%	2	122	-90.484%
2026-04-06	18.5900	18.5900	18.4700	18.5700	-1.485%	3	122	-90.792%
2026-04-02	18.7800	18.9500	18.7300	18.8500	-15.243%	4	123	-90.928%
2026-03-31	22.2400	22.2400	22.2400	22.2400	+5.005%	3	123	-92.311%
2026-03-30	21.1800	21.1800	21.1800	21.1800	+8.615%	3	126	-91.926%
2026-03-27	19.0000	19.5000	19.0000	19.5000	+9.244%	6	126	-91.231%
2026-03-26	17.8100	18.0000	17.8000	17.8500	+5.372%	27	123	-90.420%
2026-03-25	16.8500	16.9400	16.6500	16.9400	-5.416%	10	125	-89.906%
2026-03-24	19.1600	19.1600	17.8500	17.9100	-12.847%	8	125	-90.452%
2026-03-23	20.5500	20.5500	20.5500	20.5500	+2.750%	2	125	-91.679%
2026-03-20	20.0800	21.3500	20.0000	20.0000	-28.571%	43	125	-91.450%
2026-03-10	28.0000	28.0000	28.0000	28.0000	+6.870%	1	125	-93.893%
2026-03-05	26.0500	26.2000	25.7000	26.2000	-0.418%	55	125	-93.473%
2026-03-04	26.3100	26.3100	26.3100	26.3100	+1.977%	2	93	-93.501%
2026-03-02	25.8000	25.8000	25.8000	25.8000	+1.455%	1	92	-93.372%
2026-02-27	25.8000	26.0100	25.1500	25.4300	-40.165%	21	92	-93.276%
2026-02-17	42.5000	42.5000	42.5000	42.5000	+13.092%	1	91	-95.976%
2026-02-10	37.5800	37.5800	37.5800	37.5800	-8.542%	2	92	-95.450%
2026-01-29	41.0900	41.0900	41.0900	41.0900	+12.730%	2	94	-95.838%
2025-12-31	36.5000	36.5000	36.4000	36.4500	+0.663%	19	91	-95.309%
2025-12-23	36.2100	36.2100	36.2100	36.2100	+2.840%	5	91	-95.278%
2025-12-17	35.2100	35.2100	35.2100	35.2100	+13.764%	2	86	-95.143%
2025-12-09	30.9500	30.9500	30.9500	30.9500	-11.496%	3	86	-94.475%
2025-11-28	34.9700	34.9700	34.9700	34.9700	-16.139%	1	86	-95.110%
2025-11-21	43.7300	43.7300	41.7000	41.7000	+14.939%	4	86	-95.899%
2025-11-14	36.2800	36.2800	36.2800	36.2800	+3.657%	2	90	-95.287%
2025-11-13	35.0000	35.0000	35.0000	35.0000	+11.821%	1	88	-95.114%
2025-11-12	31.3500	31.3500	31.3000	31.3000	-2.188%	2	87	-94.537%
2025-11-11	32.6000	32.6000	32.0000	32.0000	+5.611%	3	87	-94.656%
2025-11-07	29.3500	30.3000	29.3500	30.3000	+11.602%	13	85	-94.356%
2025-11-05	27.6000	27.6000	27.1500	27.1500	+18.352%	2	89	-93.702%
2025-10-28	22.9400	22.9400	22.9400	22.9400	-8.240%	2	89	-92.546%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-7.407%	1	87	-93.160%
2025-10-23	27.0000	27.0000	27.0000	27.0000	-2.527%	4	87	-93.667%
2025-10-21	28.1900	28.1900	27.7000	27.7000	-7.358%	11	91	-93.827%
2025-10-17	29.9000	29.9000	29.9000	29.9000	+11.152%	3	82	-94.281%
2025-10-16	26.9000	26.9000	26.9000	26.9000	+0.336%	4	79	-93.643%
2025-10-09	24.6500	26.8100	24.6500	26.8100	+13.746%	28	75	-93.622%
2025-10-08	23.4400	23.8500	23.4400	23.5700	-11.657%	29	55	-92.745%
2025-10-07	26.6800	26.6800	26.6800	26.6800	-6.550%	1	36	-93.591%
2025-10-06	28.5500	28.5500	28.5500	28.5500	+2.147%	7	36	-94.011%
2025-10-03	27.8500	27.9500	27.8500	27.9500	-14.000%	4	36	-93.882%
2025-08-20	32.5000	32.5000	32.5000	32.5000	+8.153%	8	32	-94.738%
2025-08-14	30.0500	30.0500	30.0500	30.0500	+2.211%	1	32	-94.309%
2025-08-12	29.4000	29.4000	29.4000	29.4000	-16.949%	1	32	-94.184%
2025-08-01	35.4400	35.4400	35.2500	35.4000	-54.749%	3	33	-95.169%
2025-04-04	78.2300	78.2300	78.2300	78.2300	+60.143%	4	30	-97.814%
2024-12-20	48.8500	48.8500	48.8500	48.8500	+36.758%	4	32	-96.499%
2024-11-26	35.7200	35.7200	35.7200	35.7200	-19.892%	2	32	-95.213%
2024-10-31	44.5900	44.5900	44.5900	44.5900	-18.183%	1	32	-96.165%
2024-08-29	54.5000	54.5000	54.5000	54.5000	-3.540%	10	32	-96.862%
2024-08-28	54.2000	56.5000	54.2000	56.5000	+5.214%	2	32	-96.973%
2024-08-21	53.7000	53.7000	53.7000	53.7000	-1.450%	1	32	-96.816%
2024-08-20	54.4900	54.4900	54.4900	54.4900	-1.465%	10	31	-96.862%
2024-08-16	55.0000	55.3000	55.0000	55.3000	-6.446%	12	31	-96.908%
2024-08-14	58.4500	59.1100	58.4500	59.1100	-11.578%	20	31	-97.107%
2024-08-07	66.9000	66.9000	66.8500	66.8500	+4.896%	6	11	-97.442%
2024-08-06	63.7300	63.7300	63.7300	63.7300	+15.537%	4	5	-97.317%
2024-08-01	55.1600	55.1600	55.1600	55.1600	0.000%	1	1	-96.900%

.dark-mode .rC5KtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rC5KtM{ 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