Dark

DELL20261218P55
DELL Dec 18 2026 55.00 Put (DELL261218P00055000)
option OPRA

EOD

Jul 31, 2026

0.2800-6.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1	816	0.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+42.857%	1	816	-6.667%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+75.000%	2	815	+33.333%
2026-06-01	0.2500	0.2600	0.0900	0.1200	-33.333%	52	814	+133.333%
2026-05-29	0.2300	0.2300	0.0900	0.1800	0.000%	476	815	+55.556%
2026-05-28	0.1700	0.3100	0.1400	0.1800	-5.263%	399	792	+55.556%
2026-05-27	0.2300	0.3200	0.1300	0.1900	+11.765%	81	764	+47.368%
2026-05-26	0.2500	0.2600	0.1700	0.1700	-61.364%	8	766	+64.706%
2026-05-11	0.4600	0.4600	0.4100	0.4400	-20.000%	8	767	-36.364%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-14.063%	1	765	-49.091%
2026-04-01	0.6400	0.6400	0.6400	0.6400	-34.694%	10	765	-56.250%
2026-03-30	0.9800	0.9800	0.9800	0.9800	+40.000%	4	765	-71.429%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-4.110%	1	769	-60.000%
2026-02-27	0.8600	0.8600	0.7300	0.7300	-40.164%	3	769	-61.644%
2026-02-26	1.2200	1.2200	1.2200	1.2200	-23.750%	10	770	-77.049%
2026-02-12	1.3400	1.6000	1.3400	1.6000	+34.454%	4	770	-82.500%
2026-02-10	1.1900	1.1900	1.1900	1.1900	-11.852%	1	769	-76.471%
2026-01-27	1.3500	1.3500	1.3500	1.3500	-6.897%	5	769	-79.259%
2026-01-20	1.2500	1.4500	1.2500	1.4500	+21.849%	4	764	-80.690%
2026-01-14	1.1900	1.2000	1.1900	1.1900	-9.848%	11	761	-76.471%
2026-01-07	1.2500	1.3200	1.1900	1.3200	+53.488%	6	756	-78.788%
2025-12-09	0.8600	0.8600	0.8600	0.8600	-34.351%	1	758	-67.442%
2025-11-26	1.3200	1.3200	1.3100	1.3100	-20.606%	2	756	-78.626%
2025-11-20	1.6500	1.6500	1.6500	1.6500	+32.000%	1	756	-83.030%
2025-11-13	1.2500	1.2500	1.2500	1.2500	+8.696%	1	756	-77.600%
2025-11-10	1.1500	1.1500	1.1500	1.1500	+6.481%	3	756	-75.652%
2025-11-05	1.0600	1.0800	1.0600	1.0800	+10.204%	2	756	-74.074%
2025-09-22	0.9800	0.9800	0.9800	0.9800	-13.274%	2	754	-71.429%
2025-09-19	1.1300	1.1300	1.1300	1.1300	-14.394%	2	754	-75.221%
2025-09-09	1.3200	1.3200	1.3200	1.3200	+3.937%	2	754	-78.788%
2025-09-03	1.2700	1.2700	1.2700	1.2700	-6.618%	2	754	-77.953%
2025-08-08	1.3600	1.3600	1.3600	1.3600	-16.564%	4	752	-79.412%
2025-07-23	1.6300	1.6300	1.6300	1.6300	-42.807%	3	754	-82.822%
2025-06-13	2.8500	2.8500	2.8500	2.8500	+1.786%	16	755	-90.175%
2025-06-11	2.5400	2.8000	2.5400	2.8000	+2.941%	2	755	-90.000%
2025-06-10	2.5400	2.7200	2.5400	2.7200	+5.019%	2	755	-89.706%
2025-06-09	2.4000	2.5900	2.4000	2.5900	-3.358%	2	755	-89.189%
2025-06-06	2.4500	2.6800	2.4500	2.6800	-4.965%	4	755	-89.552%
2025-06-05	2.5600	2.8200	2.5600	2.8200	-1.399%	2	755	-90.071%
2025-06-04	2.6700	2.8600	2.6700	2.8600	+3.623%	2	755	-90.210%
2025-06-03	2.6100	2.7600	2.6100	2.7600	-14.286%	2	755	-89.855%
2025-06-02	3.1200	3.2200	3.1200	3.2200	+8.418%	2	755	-91.304%
2025-05-30	2.8700	2.9700	2.7700	2.9700	+3.125%	10	755	-90.572%
2025-05-29	2.6500	2.8800	2.6500	2.8800	-5.263%	2	754	-90.278%
2025-05-28	2.7700	3.0400	2.7700	3.0400	+3.401%	2	754	-90.789%
2025-05-27	2.7400	2.9400	2.7400	2.9400	-11.976%	2	754	-90.476%
2025-05-23	3.1200	3.3400	3.1200	3.3400	+12.081%	4	754	-91.617%
2025-05-19	2.7300	2.9800	2.7300	2.9800	-4.487%	2	754	-90.604%
2025-05-14	3.2800	3.2800	3.0300	3.1200	-15.676%	3	753	-91.026%
2025-05-12	3.7000	3.7000	3.7000	3.7000	-21.776%	60	753	-92.432%
2025-05-08	4.7300	4.7300	4.7300	4.7300	-6.151%	2	753	-94.080%
2025-05-06	4.9300	5.0400	4.9300	5.0400	-0.982%	2	753	-94.444%
2025-04-28	5.0500	5.0900	5.0500	5.0900	-3.962%	2	754	-94.499%
2025-04-24	5.1300	5.3000	5.1300	5.3000	+0.569%	2	755	-94.717%
2025-04-23	5.5500	5.7700	5.2700	5.2700	-22.840%	12	755	-94.687%
2025-04-22	6.5400	6.8300	6.5400	6.8300	-5.533%	2	755	-95.900%
2025-04-14	7.2300	7.2300	7.2300	7.2300	-4.868%	4	755	-96.127%
2025-04-10	7.6000	7.6000	7.6000	7.6000	-20.000%	1	759	-96.316%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+1.064%	60	760	-97.053%
2025-04-08	9.4000	9.4000	9.4000	9.4000	+8.046%	674	701	-97.021%
2025-04-07	8.6500	8.7000	8.6500	8.7000	-13.433%	11	27	-96.782%
2025-04-04	10.0500	10.0500	10.0500	10.0500	+23.313%	10	21	-97.214%
2025-04-03	7.7000	8.1500	7.7000	8.1500	+59.804%	2	26	-96.564%
2025-04-01	4.9700	5.1000	4.8500	5.1000	-4.315%	4	26	-94.510%
2025-03-31	5.2100	5.3300	5.2100	5.3300	+24.533%	2	26	-94.747%
2025-03-27	4.0300	4.2800	4.0300	4.2800	+8.354%	2	26	-93.458%
2025-03-19	3.9500	3.9500	3.9500	3.9500	-2.469%	1	26	-92.911%
2025-03-03	4.0000	4.0500	4.0000	4.0500	+6.579%	4	27	-93.086%
2025-02-28	3.4000	3.8000	3.4000	3.8000	+28.814%	12	26	-92.632%
2025-02-10	2.9500	2.9500	2.9500	2.9500	+10.075%	1	23	-90.508%
2025-01-22	2.6800	2.6800	2.6800	2.6800	+5.098%	4	22	-89.552%
2024-12-30	2.5500	2.5500	2.5500	2.5500	+2.000%	1	22	-89.020%
2024-12-19	2.5000	2.5000	2.5000	2.5000	+6.383%	1	21	-88.800%
2024-12-10	2.0500	2.3500	2.0500	2.3500	-18.685%	2	22	-88.085%
2024-10-17	2.8900	2.8900	2.8900	2.8900	-23.947%	1	20	-90.311%
2024-10-07	3.8000	3.8000	3.8000	3.8000	+1.333%	8	21	-92.632%
2024-10-03	3.7500	3.7500	3.7500	3.7500	+1.351%	6	13	-92.533%
2024-09-27	3.7000	3.7000	3.7000	3.7000	-7.960%	18	19	-92.432%
2024-09-19	4.0000	4.0200	4.0000	4.0200	-21.176%	3	28	-93.035%
2024-09-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	29	-94.510%
2024-09-06	5.4000	5.5000	5.4000	5.5000	+5.769%	6	28	-94.909%
2024-08-27	5.2000	5.2000	5.2000	5.2000	-20.000%	2	25	-94.615%
2024-08-13	6.7000	6.7000	6.5000	6.5000	-13.333%	7	23	-95.692%
2024-08-09	8.0000	8.0000	7.5000	7.5000	-5.422%	10	24	-96.267%
2024-08-08	7.9300	7.9300	7.9300	7.9300	-3.293%	1	19	-96.469%
2024-08-07	7.9700	8.2000	7.9700	8.2000	+17.986%	10	18	-96.585%
2024-08-05	6.9500	6.9500	6.9500	6.9500	0.000%	16	0	-95.971%

.dark-mode .y2XBZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y2XBZX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P55DELL Dec 18 2026 55.00 Put (DELL261218P00055000)option OPRA

DELL20261218P55
DELL Dec 18 2026 55.00 Put (DELL261218P00055000)
option OPRA