Dark

DELL20261218P250
DELL Dec 18 2026 250.00 Put (DELL261218P00250000)
option OPRA

EOD

Oct 1, 2026

0.5900-14.493%(-0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5900	0.5900	0.5900	0.5900	-14.493%	9	1,031	0.000%
2026-09-28	0.6700	0.7500	0.6600	0.6900	+25.455%	16	1,022	-14.493%
2026-09-25	0.5400	0.6000	0.5200	0.5500	-19.118%	70	1,015	+7.273%
2026-09-24	1.0000	1.0000	0.6400	0.6800	-13.924%	13	1,042	-13.235%
2026-09-23	0.7700	0.7900	0.7700	0.7900	-1.250%	2	1,041	-25.316%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-1.235%	5	1,041	-26.250%
2026-09-16	0.9500	1.0500	0.8100	0.8100	-23.585%	16	1,044	-27.160%
2026-09-15	0.9500	1.1800	0.9200	1.0600	-5.357%	250	1,048	-44.340%
2026-09-14	1.2000	1.2500	1.1200	1.1200	+0.901%	10	926	-47.321%
2026-09-11	1.2500	1.2500	1.1100	1.1100	-20.144%	24	924	-46.847%
2026-09-10	1.4300	1.4800	1.3900	1.3900	-35.349%	592	925	-57.554%
2026-09-09	1.5000	2.1500	1.4000	2.1500	+48.276%	15	706	-72.558%
2026-09-08	1.7000	1.7000	1.4500	1.4500	-3.333%	3	696	-59.310%
2026-09-04	1.3600	1.5000	1.3300	1.5000	-3.226%	11	696	-60.667%
2026-09-03	2.0200	2.0200	1.4500	1.5500	-18.421%	30	696	-61.935%
2026-09-02	2.8000	2.8000	1.9000	1.9000	-52.500%	55	696	-68.947%
2026-09-01	3.3000	4.4000	3.3000	4.0000	+30.293%	42	688	-85.250%
2026-08-31	3.0700	3.0700	3.0700	3.0700	-17.027%	1	663	-80.782%
2026-08-28	3.6400	3.7000	3.6400	3.7000	-9.535%	2	663	-84.054%
2026-08-27	4.2500	4.2500	4.0900	4.0900	-13.895%	3	664	-85.575%
2026-08-26	4.9000	4.9000	4.7500	4.7500	-15.179%	7	664	-87.579%
2026-08-25	6.0000	6.0000	5.6000	5.6000	-13.846%	4	664	-89.464%
2026-08-21	7.2000	7.2000	6.5000	6.5000	-2.985%	211	666	-90.923%
2026-08-20	6.7000	6.7000	6.7000	6.7000	+1.515%	1	570	-91.194%
2026-08-19	5.4000	7.0800	5.4000	6.6000	+25.714%	17	570	-91.061%
2026-08-18	5.6000	5.6000	5.2500	5.2500	-1.501%	10	578	-88.762%
2026-08-17	5.7500	5.8000	5.3300	5.3300	-3.091%	46	572	-88.931%
2026-08-14	6.0500	6.0500	5.4500	5.5000	-9.390%	54	590	-89.273%
2026-08-13	6.0000	6.0700	6.0000	6.0700	-13.901%	7	551	-90.280%
2026-08-12	7.9500	8.1500	7.0500	7.0500	-23.370%	75	552	-91.631%
2026-08-11	10.0000	10.0000	9.2000	9.2000	+2.222%	25	614	-93.587%
2026-08-10	10.1000	10.1000	9.0000	9.0000	-23.208%	6	603	-93.444%
2026-08-07	11.7200	11.7200	11.7200	11.7200	+12.692%	6	597	-94.966%
2026-08-05	10.7500	10.7500	10.4000	10.4000	-8.531%	3	597	-94.327%
2026-08-04	12.2000	12.2000	11.1100	11.3700	-20.211%	16	598	-94.811%
2026-08-03	15.8500	15.9500	14.2500	14.2500	-3.193%	34	597	-95.860%
2026-07-31	14.2300	14.7200	14.2300	14.7200	-17.765%	2	565	-95.992%
2026-07-30	17.9000	17.9000	17.9000	17.9000	-22.611%	2	564	-96.704%
2026-07-29	21.8000	23.1300	21.8000	23.1300	+12.719%	9	563	-97.449%
2026-07-28	21.4900	21.4900	20.4500	20.5200	+40.548%	42	569	-97.125%
2026-07-24	14.6000	14.6000	14.6000	14.6000	+2.456%	5	539	-95.959%
2026-07-23	14.2500	14.2500	14.2500	14.2500	-0.350%	4	540	-95.860%
2026-07-22	16.3700	16.3700	14.3000	14.3000	-32.927%	7	540	-95.874%
2026-07-20	19.6100	21.3200	19.6100	21.3200	+3.747%	3	542	-97.233%
2026-07-17	22.3000	22.5000	20.1500	20.5500	+2.750%	7	543	-97.129%
2026-07-16	18.8000	20.0000	18.8000	20.0000	+45.455%	3	547	-97.050%
2026-07-14	14.0000	14.0000	13.7500	13.7500	-16.667%	3	546	-95.709%
2026-07-13	15.7500	16.5000	15.7500	16.5000	+2.357%	6	547	-96.424%
2026-07-09	16.1200	16.1200	16.1200	16.1200	-8.669%	1	541	-96.340%
2026-07-08	16.0000	18.0500	16.0000	17.6500	+4.438%	5	541	-96.657%
2026-07-07	18.6300	18.6300	16.9000	16.9000	-7.397%	3	540	-96.509%
2026-07-06	18.4500	18.4500	17.5000	18.2500	-6.983%	16	540	-96.767%
2026-07-02	19.6200	19.6200	19.6200	19.6200	+18.765%	20	506	-96.993%
2026-07-01	15.1700	16.5200	15.1700	16.5200	+2.928%	4	506	-96.429%
2026-06-30	16.0500	16.0500	16.0500	16.0500	-4.179%	1	507	-96.324%
2026-06-29	19.0000	19.0000	16.7500	16.7500	-12.533%	342	506	-96.478%
2026-06-26	19.8500	20.3000	19.1500	19.1500	+4.645%	13	248	-96.919%
2026-06-25	20.0000	20.0000	18.2000	18.3000	+16.190%	23	246	-96.776%
2026-06-22	15.4700	15.7500	15.4700	15.7500	+3.279%	2	234	-96.254%
2026-06-18	15.7500	15.8200	15.0300	15.2500	-4.866%	36	227	-96.131%
2026-06-17	16.5000	16.5000	15.4600	16.0300	-10.944%	23	227	-96.319%
2026-06-16	17.3000	18.0000	16.8000	18.0000	+0.897%	8	227	-96.722%
2026-06-15	17.8400	17.8400	17.8400	17.8400	-14.066%	1	228	-96.693%
2026-06-11	22.9400	23.0000	20.7600	20.7600	-10.130%	17	228	-97.158%
2026-06-10	22.6000	23.3700	22.6000	23.1000	-4.467%	22	241	-97.446%
2026-06-09	19.1000	24.6200	19.1000	24.1800	+25.938%	116	229	-97.560%
2026-06-08	19.2000	19.4500	17.9500	19.2000	+27.660%	26	126	-96.927%
2026-06-04	17.4000	17.4000	15.0400	15.0400	-6.584%	9	121	-96.077%
2026-06-03	15.0500	17.0600	15.0500	16.1000	+12.195%	6	121	-96.335%
2026-06-02	14.1500	14.3500	14.0500	14.3500	+4.364%	14	120	-95.889%
2026-06-01	14.1800	14.8500	13.7500	13.7500	-19.118%	10	118	-95.709%
2026-05-29	15.0000	17.8000	14.3800	17.0000	-40.767%	71	117	-96.529%
2026-05-28	29.0000	29.0000	28.0500	28.7000	-7.717%	50	97	-97.944%
2026-05-27	32.7700	32.7700	31.0000	31.1000	-4.660%	60	104	-98.103%
2026-05-26	31.2500	32.6200	31.2500	32.6200	-6.318%	13	73	-98.191%
2026-05-22	36.5200	36.5200	34.8200	34.8200	-29.671%	81	19	-98.306%
2026-05-20	49.5100	49.5100	49.5100	49.5100	-2.731%	5	19	-98.808%
2026-05-15	51.0700	51.0700	50.9000	50.9000	-3.962%	2	22	-98.841%
2026-05-12	52.5600	53.0000	52.5600	53.0000	+9.098%	4	20	-98.887%
2026-05-11	47.2000	48.5800	47.2000	48.5800	+9.661%	19	22	-98.786%
2026-05-08	43.2800	44.3000	43.2800	44.3000	-13.981%	5	5	-98.668%
2026-05-07	51.5000	51.5000	51.5000	51.5000	0.000%	1	1	-98.854%

.dark-mode .l5x6py{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5x6py{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P250DELL Dec 18 2026 250.00 Put (DELL261218P00250000)option OPRA

DELL20261218P250
DELL Dec 18 2026 250.00 Put (DELL261218P00250000)
option OPRA