Dark

DELL20261218P200
DELL Dec 18 2026 200.00 Put (DELL261218P00200000)
option OPRA

EOD

Oct 1, 2026

0.1300-18.750%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.2100	0.1300	0.1300	-18.750%	4	840	0.000%
2026-09-30	0.2500	0.2500	0.1600	0.1600	-20.000%	4	839	-18.750%
2026-09-29	0.2400	0.2400	0.2000	0.2000	-16.667%	5	839	-35.000%
2026-09-28	0.2200	0.2400	0.2000	0.2400	+71.429%	6	842	-45.833%
2026-09-25	0.2500	0.2500	0.1400	0.1400	-46.154%	6	840	-7.143%
2026-09-23	0.2400	0.2600	0.2400	0.2600	0.000%	7	840	-50.000%
2026-09-22	0.2500	0.2600	0.1000	0.2600	-23.529%	29	847	-50.000%
2026-09-21	0.2000	0.3400	0.2000	0.3400	+6.250%	11	840	-61.765%
2026-09-18	0.3200	0.3200	0.3200	0.3200	+18.519%	4	850	-59.375%
2026-09-17	0.3200	0.3200	0.2700	0.2700	-25.000%	6	849	-51.852%
2026-09-16	0.3500	0.3600	0.3500	0.3600	+12.500%	2	847	-63.889%
2026-09-15	0.3200	0.3200	0.3200	0.3200	-8.571%	1	846	-59.375%
2026-09-14	0.4100	0.4100	0.3400	0.3500	-5.405%	26	847	-62.857%
2026-09-11	0.3800	0.3800	0.3700	0.3700	-7.500%	2	845	-64.865%
2026-09-10	0.4000	0.4000	0.4000	0.4000	+100.000%	1	845	-67.500%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-56.522%	1	844	-35.000%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-6.122%	2	845	-71.739%
2026-09-03	0.5000	0.5900	0.4900	0.4900	-51.000%	8	845	-73.469%
2026-09-02	0.6800	1.0000	0.5400	1.0000	-18.699%	281	851	-87.000%
2026-09-01	1.2100	1.4200	1.0200	1.2300	+11.818%	109	892	-89.431%
2026-08-31	1.1600	1.1600	1.1000	1.1000	-50.226%	3	986	-88.182%
2026-08-26	2.2100	2.2100	2.2100	2.2100	+15.707%	1	988	-94.118%
2026-08-25	1.5000	1.9900	1.5000	1.9100	-4.500%	14	988	-93.194%
2026-08-24	2.0000	2.0000	2.0000	2.0000	-17.012%	10	991	-93.500%
2026-08-19	2.3000	2.4100	2.2300	2.4100	+19.900%	50	981	-94.606%
2026-08-18	2.0100	2.0100	2.0100	2.0100	+5.236%	2	951	-93.532%
2026-08-17	1.7800	2.1000	1.7800	1.9100	-4.500%	14	951	-93.194%
2026-08-14	2.2800	2.2800	2.0000	2.0000	-50.249%	3	943	-93.500%
2026-08-11	4.0200	4.0200	4.0200	4.0200	-1.471%	1	942	-96.766%
2026-08-10	4.0700	4.0800	3.5900	4.0800	-9.333%	11	941	-96.814%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-7.407%	1	947	-97.111%
2026-08-06	5.1100	5.1100	4.8600	4.8600	-1.420%	5	946	-97.325%
2026-08-04	5.3500	5.3500	4.9300	4.9300	-29.772%	15	945	-97.363%
2026-08-03	7.0300	7.0300	7.0200	7.0200	-3.836%	2	946	-98.148%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-8.750%	1	946	-98.219%
2026-07-30	9.2000	9.2000	8.0000	8.0000	-16.143%	3	946	-98.375%
2026-07-29	9.9500	9.9500	9.3500	9.5400	-0.521%	5	946	-98.637%
2026-07-28	10.5000	10.5000	9.5900	9.5900	+35.070%	6	947	-98.644%
2026-07-27	6.7000	7.1000	6.7000	7.1000	-1.389%	7	942	-98.169%
2026-07-23	7.2000	7.2000	7.2000	7.2000	+10.769%	150	936	-98.194%
2026-07-22	7.8000	7.8300	6.5000	6.5000	-32.642%	4	936	-98.000%
2026-07-20	8.9100	9.6500	8.9100	9.6500	+9.659%	17	936	-98.653%
2026-07-17	8.6000	9.0500	8.6000	8.8000	+0.457%	56	936	-98.523%
2026-07-16	8.7600	8.7600	8.7600	8.7600	-3.736%	1	881	-98.516%
2026-07-15	8.2200	9.1000	8.2200	9.1000	+39.785%	3	881	-98.571%
2026-07-14	6.4000	6.5100	6.4000	6.5100	-8.567%	2	881	-98.003%
2026-07-13	8.0000	8.0000	7.1200	7.1200	+0.282%	21	881	-98.174%
2026-07-09	8.0000	8.0000	7.1000	7.1000	-13.939%	2	882	-98.169%
2026-07-06	8.2500	8.2500	8.2500	8.2500	-8.333%	2	881	-98.424%
2026-07-02	8.2400	9.0000	8.2400	9.0000	+29.496%	10	878	-98.556%
2026-07-01	6.9500	6.9500	6.9500	6.9500	-14.198%	1	878	-98.129%
2026-06-29	9.1500	9.1500	8.1000	8.1000	-8.989%	3	877	-98.395%
2026-06-26	9.0000	9.1000	8.9000	8.9000	+2.299%	10	875	-98.539%
2026-06-25	8.7000	8.7000	8.7000	8.7000	+6.098%	4	874	-98.506%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+15.493%	1	870	-98.415%
2026-06-22	7.0500	7.1000	7.0500	7.1000	-11.250%	5	871	-98.169%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-18.782%	1	872	-98.375%
2026-06-10	9.8500	9.8500	9.8500	9.8500	-4.739%	1	872	-98.680%
2026-06-09	9.2900	10.8100	9.2900	10.3400	+21.504%	17	873	-98.743%
2026-06-08	8.9000	9.3000	8.4000	8.5100	-4.916%	29	874	-98.472%
2026-06-05	7.7000	8.9500	7.6300	8.9500	+27.857%	10	871	-98.547%
2026-06-04	7.2000	7.2000	7.0000	7.0000	-2.098%	2	866	-98.143%
2026-06-03	6.5800	7.1500	6.5800	7.1500	+20.573%	3	867	-98.182%
2026-06-02	6.7000	6.7000	5.9300	5.9300	-10.152%	7	867	-97.808%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-8.078%	6	864	-98.030%
2026-05-29	6.4000	7.6500	5.3200	7.1800	-42.789%	236	864	-98.189%
2026-05-28	12.6500	12.9200	12.4000	12.5500	-13.448%	93	712	-98.964%
2026-05-27	14.8000	14.8000	14.1500	14.5000	-2.027%	5	671	-99.103%
2026-05-26	13.6900	14.9700	13.6900	14.8000	-7.152%	12	671	-99.122%
2026-05-22	19.5000	19.5000	15.9100	15.9400	-35.071%	17	660	-99.184%
2026-05-21	23.9500	24.5500	23.9500	24.5500	+1.656%	3	659	-99.470%
2026-05-20	24.0000	24.1500	23.7500	24.1500	-1.829%	122	659	-99.462%
2026-05-18	23.9500	25.4200	23.9500	24.6000	-1.403%	142	454	-99.472%
2026-05-15	25.2000	25.2000	24.7600	24.9500	+6.624%	110	454	-99.479%
2026-05-14	23.2000	24.5200	23.0000	23.4000	-3.025%	258	354	-99.444%
2026-05-13	23.8800	24.4000	23.8800	24.1300	+2.681%	152	57	-99.461%
2026-05-11	22.4000	23.5300	22.4000	23.5000	+12.172%	11	57	-99.447%
2026-05-08	22.4100	22.4100	20.9500	20.9500	-18.514%	25	57	-99.379%
2026-05-07	25.6200	25.7100	25.6200	25.7100	+4.682%	11	69	-99.494%
2026-05-06	24.5600	24.5600	24.5600	24.5600	-14.425%	20	58	-99.471%
2026-05-05	29.1500	29.1500	28.7000	28.7000	-4.809%	14	38	-99.547%
2026-05-04	30.1500	30.1500	30.1500	30.1500	-2.742%	2	38	-99.569%
2026-05-01	31.0000	31.0000	31.0000	31.0000	-4.615%	25	60	-99.581%
2026-04-30	34.0100	34.0100	32.5000	32.5000	-1.366%	27	60	-99.600%
2026-04-29	33.0500	33.0500	32.9500	32.9500	+0.457%	5	41	-99.605%
2026-04-28	32.4400	33.0000	32.4400	32.8000	+12.715%	4	36	-99.604%
2026-04-24	31.0000	31.1100	29.1000	29.1000	-1.423%	8	33	-99.553%
2026-04-23	29.7000	29.7000	29.3000	29.5200	-0.438%	4	25	-99.560%
2026-04-22	29.9500	29.9500	29.6500	29.6500	-3.420%	11	25	-99.562%
2026-04-21	30.6500	31.0000	30.6500	30.7000	-5.684%	3	14	-99.577%
2026-04-20	32.5500	32.5500	32.5500	32.5500	-7.660%	2	14	-99.601%
2026-04-17	35.4000	35.4000	35.2500	35.2500	-23.069%	3	13	-99.631%
2026-04-02	45.8200	45.8200	45.8200	45.8200	+11.349%	1	9	-99.716%
2026-03-25	41.1500	41.1500	41.1500	41.1500	-34.610%	3	9	-99.684%
2026-03-10	62.9300	62.9300	62.9300	62.9300	+4.275%	5	9	-99.793%
2026-03-04	60.3500	60.3500	60.3500	60.3500	-31.123%	5	9	-99.785%
2026-01-30	87.6200	87.6200	87.6200	87.6200	+10.911%	10	4	-99.852%
2026-01-05	79.0000	79.0000	79.0000	79.0000	+5.615%	4	6	-99.835%
2025-12-26	74.8000	74.8000	74.8000	74.8000	-1.799%	2	6	-99.826%
2025-11-24	76.1600	76.1700	76.1600	76.1700	-7.392%	6	8	-99.829%
2025-11-17	82.2500	82.2500	82.2500	82.2500	+49.004%	3	3	-99.842%
2025-10-08	55.0200	55.2000	55.0200	55.2000	-18.464%	3	5	-99.764%
2025-07-31	67.8000	67.8000	67.7000	67.7000	-23.907%	2	2	-99.808%
2025-05-23	88.8000	89.1000	88.8000	88.9700	-3.398%	8	5	-99.854%
2025-02-07	91.8500	92.1000	91.8500	92.1000	+14.268%	4	5	-99.859%
2024-11-27	80.6000	80.6000	80.6000	80.6000	0.000%	5	0	-99.839%

.dark-mode .bCcflN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCcflN{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P200DELL Dec 18 2026 200.00 Put (DELL261218P00200000)option OPRA

DELL20261218P200
DELL Dec 18 2026 200.00 Put (DELL261218P00200000)
option OPRA