Dark

DELL20261218P350
DELL Dec 18 2026 350.00 Put (DELL261218P00350000)
option OPRA

EOD

Oct 1, 2026

4.90-2.000%(-0.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.9300	4.7500	4.9000	-2.000%	37	1,278	0.000%
2026-09-30	5.0100	5.0100	5.0000	5.0000	-1.961%	3	1,293	-2.000%
2026-09-29	4.9900	5.1000	4.9900	5.1000	-3.409%	151	1,293	-3.922%
2026-09-28	5.1900	5.5300	5.1000	5.2800	+17.073%	453	1,292	-7.197%
2026-09-25	4.6200	4.7000	4.3500	4.5100	-19.464%	34	1,291	+8.647%
2026-09-24	5.8000	6.0300	5.4000	5.6000	+3.321%	36	1,285	-12.500%
2026-09-23	5.0000	5.6000	5.0000	5.4200	-4.240%	15	1,280	-9.594%
2026-09-22	4.9000	5.7100	4.8600	5.6600	+16.701%	25	1,280	-13.428%
2026-09-21	4.5000	5.6500	4.5000	4.8500	-6.731%	11	1,261	+1.031%
2026-09-18	4.7000	5.2000	4.7000	5.2000	+11.349%	30	1,260	-5.769%
2026-09-17	5.9000	5.9000	4.2500	4.6700	-28.702%	115	1,247	+4.925%
2026-09-16	6.5000	6.7500	6.0500	6.5500	-10.884%	93	1,243	-25.191%
2026-09-15	6.5500	7.5000	6.5000	7.3500	-6.844%	11	1,204	-33.333%
2026-09-14	8.5000	9.0500	7.6000	7.8900	+14.182%	30	1,195	-37.896%
2026-09-11	8.0000	8.5000	6.4900	6.9100	-28.468%	82	1,192	-29.088%
2026-09-10	9.7500	10.0700	9.3800	9.6600	+8.539%	36	1,182	-49.275%
2026-09-09	8.6000	9.0000	7.9900	8.9000	-8.811%	54	1,175	-44.944%
2026-09-08	9.6000	10.2000	9.6000	9.7600	-2.400%	16	1,173	-49.795%
2026-09-04	11.0200	11.0200	8.8000	10.0000	-8.257%	324	1,125	-51.000%
2026-09-03	12.4500	12.6000	10.0500	10.9000	-12.097%	1,410	1,125	-55.046%
2026-09-02	15.2500	20.0000	12.2000	12.4000	-50.696%	222	1,013	-60.484%
2026-09-01	19.3000	25.5000	19.3000	25.1500	+29.041%	49	1,012	-80.517%
2026-08-31	19.5700	19.5700	18.2900	19.4900	-8.066%	36	979	-74.859%
2026-08-28	19.6000	21.2000	19.5900	21.2000	+4.950%	9	995	-76.887%
2026-08-27	21.6000	21.6000	20.2000	20.2000	-9.213%	3	988	-75.743%
2026-08-26	23.1500	23.2500	22.2500	22.2500	-15.076%	34	987	-77.978%
2026-08-25	27.5000	27.5000	26.2000	26.2000	-17.532%	60	963	-81.298%
2026-08-24	29.7500	32.2800	29.7500	31.7700	+1.990%	5	958	-84.577%
2026-08-21	31.0000	31.1500	30.7000	31.1500	-1.580%	7	957	-84.270%
2026-08-20	31.6500	31.6500	31.6500	31.6500	+4.732%	1	958	-84.518%
2026-08-19	31.0000	31.9000	30.2200	30.2200	+12.050%	4	958	-83.786%
2026-08-18	22.8200	26.9700	22.8200	26.9700	+15.011%	2	954	-81.832%
2026-08-17	23.4400	25.3900	23.4400	23.4500	-0.636%	20	952	-79.104%
2026-08-14	24.6800	24.8000	23.6000	23.6000	-5.335%	132	946	-79.237%
2026-08-13	24.9700	24.9800	24.7400	24.9300	-10.645%	23	850	-80.345%
2026-08-12	31.5600	31.5600	27.9000	27.9000	-16.865%	20	844	-82.437%
2026-08-10	35.9000	35.9000	33.5000	33.5600	-18.146%	49	850	-85.399%
2026-08-07	43.0000	43.8500	40.7900	41.0000	+2.066%	25	888	-88.049%
2026-08-06	41.7000	41.7000	40.1700	40.1700	+14.706%	23	867	-87.802%
2026-08-05	36.0000	36.0000	35.0200	35.0200	-6.613%	4	845	-86.008%
2026-08-04	38.5800	38.5800	37.5000	37.5000	-21.301%	12	845	-86.933%
2026-08-03	54.5000	54.5000	47.6500	47.6500	-8.100%	2	844	-89.717%
2026-07-30	53.5500	53.5500	51.8500	51.8500	+5.172%	8	844	-90.550%
2026-07-27	49.3000	49.3000	49.3000	49.3000	+6.479%	1	845	-90.061%
2026-07-24	44.3100	46.3000	44.3100	46.3000	+1.313%	2	845	-89.417%
2026-07-23	45.7000	45.7000	45.7000	45.7000	-17.880%	3	841	-89.278%
2026-07-21	56.6000	56.6000	55.6500	55.6500	-7.558%	2	841	-91.195%
2026-07-20	60.2500	60.2500	60.2000	60.2000	+2.783%	2	842	-91.860%
2026-07-17	56.3000	58.5700	56.3000	58.5700	-1.248%	2	842	-91.634%
2026-07-15	57.8500	60.0000	57.8500	59.3100	+38.155%	102	841	-91.738%
2026-07-14	45.3000	45.3000	42.9300	42.9300	-7.757%	29	740	-88.586%
2026-07-10	46.8000	46.9000	45.0000	46.5400	+3.722%	67	759	-89.471%
2026-07-09	46.8500	48.0000	44.7800	44.8700	-18.477%	28	737	-89.080%
2026-07-06	51.0000	55.0400	51.0000	55.0400	-7.184%	127	737	-91.097%
2026-07-02	58.2300	60.0000	58.2300	59.3000	+24.319%	4	609	-91.737%
2026-07-01	49.9500	49.9500	47.7000	47.7000	-4.313%	3	609	-89.727%
2026-06-30	48.0000	49.8500	47.8000	49.8500	-6.996%	20	606	-90.171%
2026-06-29	57.8100	57.8100	53.6000	53.6000	-6.376%	2	605	-90.858%
2026-06-26	57.6900	57.6900	57.2500	57.2500	-1.293%	2	607	-91.441%
2026-06-25	58.0000	58.0000	58.0000	58.0000	+20.207%	1	605	-91.552%
2026-06-24	48.1500	48.2500	48.1500	48.2500	-1.370%	2	604	-89.845%
2026-06-23	50.1300	50.1300	48.7500	48.9200	-4.078%	3	605	-89.984%
2026-06-22	51.0000	51.0000	51.0000	51.0000	+5.503%	1	604	-90.392%
2026-06-18	48.4600	48.4600	46.5000	48.3400	-4.182%	6	619	-89.863%
2026-06-17	51.1000	51.1000	48.5000	50.4500	-6.227%	30	619	-90.287%
2026-06-16	51.6300	53.8000	51.6300	53.8000	-3.411%	89	619	-90.892%
2026-06-15	55.6500	55.7000	55.6500	55.7000	-3.849%	10	547	-91.203%
2026-06-12	57.9300	57.9300	57.9300	57.9300	-10.945%	1	547	-91.542%
2026-06-11	65.3700	65.3700	65.0500	65.0500	+0.759%	2	548	-92.467%
2026-06-10	64.5600	64.5600	64.5600	64.5600	+7.960%	1	546	-92.410%
2026-06-09	59.8000	59.8000	59.8000	59.8000	+3.424%	1	546	-91.806%
2026-06-08	58.1500	58.1500	57.4000	57.8200	-0.602%	31	546	-91.525%
2026-06-05	54.2000	58.1700	54.2000	58.1700	+11.330%	57	524	-91.576%
2026-06-04	52.2500	52.2500	52.2500	52.2500	+3.547%	5	472	-90.622%
2026-06-03	53.0000	53.0000	50.4600	50.4600	+6.433%	64	477	-90.289%
2026-06-02	45.7000	47.7700	45.7000	47.4100	+4.820%	130	415	-89.665%
2026-06-01	45.9200	46.1900	44.4700	45.2300	-14.660%	73	365	-89.166%
2026-05-29	49.2000	56.3000	47.5000	53.0000	-36.686%	320	324	-90.755%
2026-05-28	83.7100	83.7100	83.7100	83.7100	0.000%	10	10	-94.146%

.dark-mode .HLnKWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLnKWz{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P350DELL Dec 18 2026 350.00 Put (DELL261218P00350000)option OPRA

DELL20261218P350
DELL Dec 18 2026 350.00 Put (DELL261218P00350000)
option OPRA