Dark

DELL20261218P300
DELL Dec 18 2026 300.00 Put (DELL261218P00300000)
option OPRA

EOD

Oct 1, 2026

2.00+11.111%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	2.0000	1.7500	2.0000	+11.111%	3	366	0.000%
2026-09-30	1.6400	1.8000	1.6400	1.8000	-7.216%	5	366	+11.111%
2026-09-29	1.7600	1.9500	1.7600	1.9400	-2.513%	8	370	+3.093%
2026-09-28	2.0500	2.1600	1.9900	1.9900	+11.173%	57	370	+0.503%
2026-09-25	2.0800	2.0800	1.4200	1.7900	-15.566%	36	376	+11.732%
2026-09-24	2.1900	2.6200	1.9700	2.1200	+7.071%	51	377	-5.660%
2026-09-23	2.0300	2.2500	1.9800	1.9800	-10.407%	22	367	+1.010%
2026-09-22	1.8800	2.2900	1.8300	2.2100	+20.109%	91	372	-9.502%
2026-09-21	1.9800	1.9800	1.8400	1.8400	-13.208%	69	309	+8.696%
2026-09-18	2.1000	2.1700	1.9200	2.1200	-1.395%	24	324	-5.660%
2026-09-17	2.3500	2.5800	2.0800	2.1500	-15.354%	112	321	-6.977%
2026-09-16	2.6000	2.6800	2.3800	2.5400	-13.014%	13	326	-21.260%
2026-09-15	2.7900	3.1500	2.7900	2.9200	-12.575%	5	327	-31.507%
2026-09-14	3.4500	4.0000	2.9800	3.3400	+13.220%	105	327	-40.120%
2026-09-11	3.5000	3.7500	2.6400	2.9500	-26.250%	34	270	-32.203%
2026-09-10	3.7900	4.2600	3.7900	4.0000	+8.108%	10	265	-50.000%
2026-09-09	4.7000	4.7000	3.1000	3.7000	-9.535%	15	261	-45.946%
2026-09-08	4.1200	4.3700	4.0900	4.0900	+0.988%	6	263	-51.100%
2026-09-04	4.1200	4.9500	3.9500	4.0500	-9.396%	29	251	-50.617%
2026-09-03	5.5000	5.5000	4.3000	4.4700	-17.982%	76	251	-55.257%
2026-09-02	6.8800	8.6500	5.2000	5.4500	-53.459%	94	282	-63.303%
2026-09-01	9.2500	11.9000	9.2500	11.7100	+36.163%	308	303	-82.921%
2026-08-31	8.7500	9.0000	8.5000	8.6000	-14.851%	11	244	-76.744%
2026-08-28	9.3500	10.1000	9.3500	10.1000	+5.208%	13	242	-80.198%
2026-08-27	10.5300	10.5300	9.6000	9.6000	-15.419%	10	231	-79.167%
2026-08-26	10.6100	11.3500	10.6100	11.3500	-17.754%	3	221	-82.379%
2026-08-25	14.0000	14.0000	13.8000	13.8000	-8.000%	42	218	-85.507%
2026-08-24	16.5100	16.5100	15.0000	15.0000	-4.762%	11	260	-86.667%
2026-08-21	15.7500	15.7500	15.7500	15.7500	-1.563%	6	255	-87.302%
2026-08-20	16.0000	16.0000	16.0000	16.0000	-2.141%	3	257	-87.500%
2026-08-19	16.0000	16.9200	15.0800	16.3500	+23.396%	7	254	-87.768%
2026-08-18	12.1700	13.2900	12.0900	13.2500	+11.345%	104	252	-84.906%
2026-08-17	11.9500	13.0000	11.9000	11.9000	-3.252%	10	298	-83.193%
2026-08-14	12.7000	12.7000	12.3000	12.3000	-3.150%	6	296	-83.740%
2026-08-13	14.0000	14.0000	12.7000	12.7000	-23.030%	12	297	-84.252%
2026-08-12	17.1500	17.2000	16.3500	16.5000	-17.002%	57	305	-87.879%
2026-08-11	21.7300	21.7300	19.8800	19.8800	+3.542%	4	301	-89.940%
2026-08-10	19.2600	19.2600	19.2000	19.2000	-15.974%	2	298	-89.583%
2026-08-07	27.0100	27.0100	22.8500	22.8500	-2.766%	12	298	-91.247%
2026-08-06	23.5000	23.5000	23.5000	23.5000	+15.422%	2	293	-91.489%
2026-08-05	22.0600	22.0600	20.2900	20.3600	-10.308%	33	291	-90.177%
2026-08-04	23.7000	23.7000	21.8500	22.7000	-17.843%	18	270	-91.189%
2026-08-03	28.8500	28.8500	27.5100	27.6300	-10.292%	52	266	-92.761%
2026-07-31	30.5900	31.2000	30.5900	30.8000	-2.992%	7	265	-93.506%
2026-07-30	31.9000	32.1500	31.7500	31.7500	-16.227%	10	265	-93.701%
2026-07-28	38.9500	42.1300	37.6500	37.9000	+24.059%	11	262	-94.723%
2026-07-27	26.8000	31.5200	26.8000	30.5500	+7.951%	27	261	-93.453%
2026-07-24	27.7500	28.3000	27.7500	28.3000	+2.351%	26	263	-92.933%
2026-07-23	27.6500	27.6500	27.6500	27.6500	-0.540%	1	286	-92.767%
2026-07-22	30.0000	30.0000	27.8000	27.8000	-20.000%	5	286	-92.806%
2026-07-21	34.9800	35.1900	34.7500	34.7500	-6.208%	5	284	-94.245%
2026-07-20	38.4200	38.4300	37.0500	37.0500	-11.364%	19	285	-94.602%
2026-07-17	38.8500	41.8000	38.8500	41.8000	+20.288%	4	299	-95.215%
2026-07-16	36.0000	36.0000	34.6500	34.7500	-4.349%	25	298	-94.245%
2026-07-15	27.8200	36.3300	27.8200	36.3300	+37.094%	7	276	-94.495%
2026-07-14	27.0000	27.0000	26.0000	26.5000	-13.399%	8	275	-92.453%
2026-07-13	30.0000	31.0000	28.8500	30.6000	+11.435%	64	282	-93.464%
2026-07-09	27.6000	27.7500	27.4600	27.4600	-16.280%	51	242	-92.717%
2026-07-08	32.8000	32.8000	32.8000	32.8000	+2.500%	10	213	-93.902%
2026-07-07	36.0000	36.0000	32.0000	32.0000	-4.048%	6	203	-93.750%
2026-07-06	33.5000	33.5000	31.9200	33.3500	-7.873%	9	203	-94.003%
2026-07-02	33.3000	36.2000	32.0000	36.2000	+13.125%	15	188	-94.475%
2026-06-29	37.0000	37.0000	32.0000	32.0000	-11.675%	94	188	-93.750%
2026-06-26	36.6000	36.6000	36.2300	36.2300	+7.348%	3	164	-94.480%
2026-06-25	34.0000	34.5200	33.7500	33.7500	+14.407%	4	165	-94.074%
2026-06-23	36.0000	36.0000	29.5000	29.5000	-0.940%	9	164	-93.220%
2026-06-22	29.7800	29.7800	29.7800	29.7800	-1.716%	4	159	-93.284%
2026-06-18	29.0000	30.3000	27.5500	30.3000	+2.886%	36	125	-93.399%
2026-06-17	31.2500	31.2500	28.9000	29.4500	-12.481%	6	125	-93.209%
2026-06-16	33.5000	33.6500	31.5000	33.6500	+1.815%	3	125	-94.056%
2026-06-15	33.0000	33.3400	33.0000	33.0500	-8.423%	4	123	-93.949%
2026-06-12	34.7500	36.0900	34.7500	36.0900	-7.176%	7	124	-94.458%
2026-06-11	40.9700	42.3500	38.8800	38.8800	-1.570%	7	125	-94.856%
2026-06-09	37.3600	44.5800	37.3600	39.5000	+10.335%	8	123	-94.937%
2026-06-08	35.8000	35.8000	35.8000	35.8000	+2.286%	1	117	-94.413%
2026-06-05	33.5000	35.3500	31.7500	35.0000	+14.007%	6	116	-94.286%
2026-06-03	30.8600	30.8600	30.4000	30.7000	+10.075%	9	116	-93.485%
2026-06-02	26.7000	27.9000	26.0000	27.8900	+6.167%	19	113	-92.829%
2026-06-01	29.0000	29.0000	26.2700	26.2700	-14.984%	91	106	-92.387%
2026-05-29	29.2800	33.5000	29.1800	30.9000	-40.918%	35	36	-93.528%
2026-05-28	52.5100	52.6300	52.2000	52.3000	-7.187%	8	14	-96.176%
2026-05-27	58.1500	58.1500	56.3500	56.3500	-3.079%	3	13	-96.451%
2026-05-26	58.1400	58.1400	58.1400	58.1400	-5.309%	1	11	-96.560%
2026-05-22	61.4000	61.4000	61.4000	61.4000	0.000%	10	0	-96.743%

.dark-mode .Xfx08h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xfx08h{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P300DELL Dec 18 2026 300.00 Put (DELL261218P00300000)option OPRA

DELL20261218P300
DELL Dec 18 2026 300.00 Put (DELL261218P00300000)
option OPRA