Dark

DELL20261218P160
DELL Dec 18 2026 160.00 Put (DELL261218P00160000)
option OPRA

EOD

Sep 24, 2026

0.0900+28.571%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,177	0.000%
2026-09-22	0.1000	0.1000	0.0700	0.0700	+40.000%	2	1,177	+28.571%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	13	1,176	+80.000%
2026-09-17	0.0800	0.0800	0.0600	0.0600	-50.000%	11	1,189	+50.000%
2026-09-15	0.0800	0.1200	0.0800	0.1200	-29.412%	18	1,183	-25.000%
2026-09-09	0.1600	0.2200	0.1600	0.1700	+54.545%	7	1,183	-47.059%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-38.889%	5	1,186	-18.182%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-57.143%	1	1,191	-50.000%
2026-09-03	0.4600	0.4600	0.4200	0.4200	+121.053%	18	1,191	-78.571%
2026-09-02	0.3400	0.3600	0.1900	0.1900	-60.417%	20	1,173	-52.632%
2026-09-01	0.5800	0.5800	0.4500	0.4800	-2.041%	7	1,180	-81.250%
2026-08-26	0.6300	0.6300	0.3900	0.4900	-26.866%	30	1,181	-81.633%
2026-08-25	0.6700	0.6700	0.6700	0.6700	-2.899%	9	1,165	-86.567%
2026-08-17	0.7000	0.7000	0.6900	0.6900	-47.727%	2	1,156	-86.957%
2026-08-14	1.3400	1.3400	1.1900	1.3200	+55.294%	3	1,157	-93.182%
2026-08-13	0.8400	0.8500	0.8400	0.8500	-23.423%	4	1,158	-89.412%
2026-08-12	1.1100	1.1100	1.1100	1.1100	-51.948%	1	1,162	-91.892%
2026-08-04	2.1300	2.5000	2.1300	2.3100	-24.510%	5	1,163	-96.104%
2026-07-27	3.1200	3.1200	3.0600	3.0600	+15.472%	2	1,163	-97.059%
2026-07-23	2.7700	2.8700	2.6500	2.6500	-10.169%	66	1,162	-96.604%
2026-07-22	3.4600	3.4600	2.9100	2.9500	-33.708%	4	1,162	-96.949%
2026-07-20	4.5000	4.5000	4.4500	4.4500	+15.885%	5	1,161	-97.978%
2026-07-17	3.8400	3.8400	3.8400	3.8400	+32.414%	2	1,166	-97.656%
2026-07-14	2.9000	2.9000	2.9000	2.9000	+7.407%	2	1,168	-96.897%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-23.295%	1	1,168	-96.667%
2026-07-02	3.5200	3.5200	3.5200	3.5200	+5.389%	2	1,170	-97.443%
2026-07-01	3.3400	3.3400	3.3400	3.3400	+6.032%	1	1,170	-97.305%
2026-06-30	3.0100	3.2000	3.0100	3.1500	-16.000%	6	1,170	-97.143%
2026-06-25	3.7000	3.7500	3.7000	3.7500	+23.355%	3	1,169	-97.600%
2026-06-18	3.0400	3.0400	3.0400	3.0400	-29.302%	1	1,168	-97.039%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+43.333%	1	1,168	-97.907%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+1.695%	10	1,169	-97.000%
2026-06-03	2.9200	2.9500	2.9200	2.9500	+9.259%	3	1,169	-96.949%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+4.247%	10	1,172	-96.667%
2026-05-29	2.6600	2.6600	2.5900	2.5900	-49.903%	2	1,170	-96.525%
2026-05-28	4.9700	5.1700	4.9700	5.1700	-19.219%	4	1,171	-98.259%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-20.988%	1	1,171	-98.594%
2026-05-22	8.1000	8.1000	8.1000	8.1000	-23.585%	1	1,171	-98.889%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-5.357%	1	1,170	-99.151%
2026-05-20	10.9200	11.2000	10.7500	11.2000	-0.444%	3	1,170	-99.196%
2026-05-19	12.0500	12.0500	11.2500	11.2500	+0.897%	10	1,168	-99.200%
2026-05-15	11.1500	11.4500	11.1500	11.1500	+4.206%	3	1,168	-99.193%
2026-05-14	10.7000	10.7000	10.7000	10.7000	+0.469%	1	1,169	-99.159%
2026-05-13	10.6500	10.6500	10.6500	10.6500	-8.974%	1	1,169	-99.155%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+9.448%	1	1,169	-99.231%
2026-05-11	11.2000	11.2000	10.6900	10.6900	+7.007%	102	1,169	-99.158%
2026-05-08	9.8500	10.3500	9.6200	9.9900	-13.130%	43	1,226	-99.099%
2026-05-07	11.5000	11.5000	11.5000	11.5000	+8.902%	1	1,239	-99.217%
2026-05-06	12.0000	12.0500	10.5600	10.5600	-18.769%	14	1,238	-99.148%
2026-05-05	13.1000	13.1000	13.0000	13.0000	-16.129%	4	1,238	-99.308%
2026-04-29	15.0700	15.8500	14.3000	15.5000	-1.899%	129	1,236	-99.419%
2026-04-28	15.7600	16.3000	15.7600	15.8000	+18.530%	1,195	1,250	-99.430%
2026-04-23	13.3300	13.3300	13.3300	13.3300	-7.495%	1	176	-99.325%
2026-04-22	14.4100	14.4100	14.4100	14.4100	-1.638%	1	175	-99.375%
2026-04-21	14.7900	14.7900	14.5800	14.6500	-6.150%	13	163	-99.386%
2026-04-20	15.6100	15.6100	15.6100	15.6100	-12.891%	1	163	-99.423%
2026-04-16	18.6000	18.6000	17.6400	17.9200	-10.400%	108	162	-99.498%
2026-04-13	20.0000	20.0000	20.0000	20.0000	-4.762%	1	113	-99.550%
2026-04-10	21.0000	21.0000	21.0000	21.0000	+10.526%	1	113	-99.571%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-15.780%	1	113	-99.526%
2026-04-07	22.5600	22.5600	22.5600	22.5600	-6.969%	1	113	-99.601%
2026-04-02	24.2500	24.2500	24.2500	24.2500	-12.832%	3	113	-99.629%
2026-03-31	27.6100	27.8200	27.6100	27.8200	+23.644%	6	113	-99.676%
2026-03-26	21.3300	22.5000	21.3300	22.5000	+10.565%	3	111	-99.600%
2026-03-25	21.0000	21.0000	20.3500	20.3500	-13.183%	4	111	-99.558%
2026-03-24	23.4400	23.4400	23.4400	23.4400	-8.438%	2	111	-99.616%
2026-03-23	25.6000	25.6000	25.6000	25.6000	+0.274%	1	110	-99.648%
2026-03-20	24.8300	25.5300	24.8300	25.5300	-11.045%	2	109	-99.647%
2026-03-16	28.7000	28.7000	28.7000	28.7000	-9.321%	2	110	-99.686%
2026-03-04	31.6000	31.6500	31.4000	31.6500	0.000%	22	109	-99.716%
2026-02-27	33.1500	33.1500	31.6500	31.6500	-26.990%	2	103	-99.716%
2025-12-31	43.3000	43.3500	43.3000	43.3500	-15.000%	2	102	-99.792%
2025-11-20	51.0000	51.0000	51.0000	51.0000	+35.819%	2	102	-99.824%
2025-11-12	37.5000	37.5800	37.5000	37.5500	+7.286%	14	102	-99.760%
2025-11-10	34.5000	35.0000	34.5000	35.0000	-3.448%	2	94	-99.743%
2025-11-07	35.5500	36.2500	35.1500	36.2500	+8.048%	77	92	-99.752%
2025-11-05	33.5500	33.5500	33.5500	33.5500	+21.207%	6	41	-99.732%
2025-10-29	27.6800	27.6800	27.6800	27.6800	-11.678%	1	41	-99.675%
2025-10-09	30.5500	31.3400	30.5500	31.3400	+9.772%	41	41	-99.713%
2025-10-08	28.6100	28.6200	28.3400	28.5500	-64.661%	18	8	-99.685%
2025-04-03	80.7900	80.7900	80.7900	80.7900	+70.192%	1	2	-99.889%
2024-11-29	47.4700	47.4700	47.4700	47.4700	+18.291%	2	2	-99.810%
2024-11-25	40.1300	40.1300	40.1300	40.1300	-33.560%	1	2	-99.776%
2024-08-26	60.4000	60.4000	60.4000	60.4000	-0.658%	1	1	-99.851%
2024-08-23	60.8000	60.8000	60.8000	60.8000	-10.059%	2	2	-99.852%
2024-08-02	67.6000	67.6000	67.6000	67.6000	0.000%	1	1	-99.867%

.dark-mode .gnGrKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnGrKD{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P160DELL Dec 18 2026 160.00 Put (DELL261218P00160000)option OPRA

DELL20261218P160
DELL Dec 18 2026 160.00 Put (DELL261218P00160000)
option OPRA