Dark

DELL20261218P70
DELL Dec 18 2026 70.00 Put (DELL261218P00070000)
option OPRA

EOD

Jul 31, 2026

0.1500-21.053%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1500	0.1500	0.1500	-21.053%	1	222	0.000%
2026-07-29	0.1900	0.1900	0.1900	0.1900	+26.667%	1	223	-21.053%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-11.765%	1	222	0.000%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-32.000%	1	222	-11.765%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+66.667%	1	223	-40.000%
2026-05-29	0.1700	0.2500	0.1500	0.1500	-42.308%	65	222	0.000%
2026-05-28	0.2900	0.3800	0.2500	0.2600	-48.000%	60	212	-42.308%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-9.091%	2	214	-70.000%
2026-05-20	0.5700	0.5900	0.5500	0.5500	-35.294%	33	214	-72.727%
2026-04-24	0.8400	0.8500	0.8400	0.8500	-26.724%	25	220	-82.353%
2026-04-09	1.1600	1.1600	1.1600	1.1600	-31.765%	1	220	-87.069%
2026-03-30	1.7000	1.7000	1.7000	1.7000	+1.190%	2	220	-91.176%
2026-02-27	1.6800	1.6800	1.6800	1.6800	-39.568%	1	220	-91.071%
2026-02-25	2.8000	2.8000	2.7800	2.7800	-13.125%	2	221	-94.604%
2026-02-24	3.2000	3.2000	3.2000	3.2000	-14.667%	1	221	-95.313%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+38.889%	1	222	-96.000%
2026-02-10	2.7000	2.7000	2.7000	2.7000	-13.462%	2	221	-94.444%
2026-02-06	3.1200	3.1200	3.1200	3.1200	0.000%	1	223	-95.192%
2026-02-02	3.1500	3.1500	3.1200	3.1200	-9.565%	3	223	-95.192%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+7.813%	3	225	-95.652%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-16.883%	4	225	-95.313%
2026-01-20	3.7000	3.8500	3.7000	3.8500	+30.508%	2	221	-96.104%
2026-01-16	2.9500	2.9500	2.9500	2.9500	-3.279%	1	222	-94.915%
2026-01-15	2.9300	3.0500	2.9300	3.0500	+1.667%	42	222	-95.082%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+36.364%	14	202	-95.000%
2025-12-08	2.2000	2.2000	2.2000	2.2000	-8.333%	4	200	-93.182%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-11.111%	1	196	-93.750%
2025-12-02	2.7000	2.7000	2.7000	2.7000	-3.571%	1	196	-94.444%
2025-11-28	2.8000	2.8000	2.8000	2.8000	-6.667%	1	196	-94.643%
2025-11-26	2.9900	3.0200	2.9700	3.0000	-27.711%	14	189	-95.000%
2025-11-18	4.1500	4.1500	4.1500	4.1500	+6.138%	2	189	-96.386%
2025-11-17	3.4500	3.9100	3.4500	3.9100	+30.333%	3	187	-96.164%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+59.574%	1	184	-95.000%
2025-10-29	1.8800	1.8800	1.8800	1.8800	+5.618%	1	183	-92.021%
2025-10-28	1.7800	1.7800	1.7800	1.7800	-20.179%	5	182	-91.573%
2025-10-15	2.2400	2.2400	2.2300	2.2300	+11.500%	6	182	-93.274%
2025-10-08	2.0000	2.0000	2.0000	2.0000	-12.281%	1	176	-92.500%
2025-10-07	2.0900	2.3500	2.0900	2.2800	-15.556%	21	167	-93.421%
2025-09-11	2.7000	2.7000	2.7000	2.7000	-15.625%	1	167	-94.444%
2025-09-09	3.2000	3.2000	3.2000	3.2000	-7.246%	1	168	-95.313%
2025-07-23	3.4500	3.4500	3.4500	3.4500	-3.361%	2	167	-95.652%
2025-07-15	3.5700	3.5700	3.5700	3.5700	-21.192%	1	167	-95.798%
2025-07-02	4.5300	4.5300	4.5300	4.5300	-17.636%	1	168	-96.689%
2025-06-17	5.5000	5.5000	5.5000	5.5000	+1.852%	30	167	-97.273%
2025-06-12	5.1600	5.4000	5.1600	5.4000	-4.762%	4	182	-97.222%
2025-06-11	5.3600	5.6700	5.3600	5.6700	+6.981%	2	180	-97.354%
2025-06-09	5.1200	5.3000	5.1200	5.3000	-2.930%	2	180	-97.170%
2025-06-06	5.1700	5.4600	5.1700	5.4600	-3.020%	4	181	-97.253%
2025-06-05	5.3600	5.6300	5.3600	5.6300	-3.265%	2	181	-97.336%
2025-06-04	5.5700	5.8200	5.5700	5.8200	+0.692%	2	181	-97.423%
2025-06-03	5.6400	5.7800	5.6400	5.7800	-9.119%	2	181	-97.405%
2025-06-02	6.3600	6.3600	6.3600	6.3600	+6.000%	1	181	-97.642%
2025-05-30	6.2400	6.2400	6.0000	6.0000	+2.041%	8	181	-97.500%
2025-05-29	5.5700	5.8800	5.5700	5.8800	-1.342%	2	184	-97.449%
2025-05-28	5.7000	5.9600	5.7000	5.9600	+0.506%	2	184	-97.483%
2025-05-27	5.6100	5.9300	5.6100	5.9300	-3.577%	2	184	-97.470%
2025-05-23	6.2800	6.5900	6.1500	6.1500	+6.034%	8	184	-97.561%
2025-05-20	5.8000	5.8000	5.8000	5.8000	+0.346%	10	184	-97.414%
2025-05-19	5.7200	5.9200	5.7200	5.7800	-2.857%	12	189	-97.405%
2025-05-16	5.9500	5.9500	5.9500	5.9500	-7.031%	4	179	-97.479%
2025-05-14	6.2000	6.4000	6.2000	6.4000	-11.967%	2	181	-97.656%
2025-05-12	7.3500	7.3500	7.1100	7.2700	-22.163%	3	181	-97.937%
2025-05-01	9.3400	9.3400	9.3400	9.3400	+0.430%	1	183	-98.394%
2025-04-28	9.3000	9.3000	9.3000	9.3000	+1.639%	2	184	-98.387%
2025-04-25	9.4900	9.4900	9.1500	9.1500	-9.585%	62	184	-98.361%
2025-04-24	10.1200	10.1200	10.1200	10.1200	-21.853%	1	161	-98.518%
2025-04-16	12.7900	12.9500	12.7900	12.9500	+5.714%	4	162	-98.842%
2025-04-14	12.2500	12.2500	12.2500	12.2500	+1.998%	1	165	-98.776%
2025-04-09	12.4100	12.4100	12.0100	12.0100	-30.538%	4	166	-98.751%
2025-04-04	17.0100	18.0800	17.0100	17.2900	+18.263%	134	165	-99.132%
2025-04-03	11.1000	14.6200	11.1000	14.6200	+42.773%	5	121	-98.974%
2025-03-10	10.2400	10.2400	10.2400	10.2400	+8.936%	3	119	-98.535%
2025-03-05	9.3500	9.4000	9.3500	9.4000	+26.685%	11	117	-98.404%
2025-02-28	6.9000	7.4200	6.9000	7.4200	+40.000%	8	111	-97.978%
2025-02-18	5.3500	5.3500	5.3000	5.3000	-20.896%	31	111	-97.170%
2025-01-27	6.7000	6.7000	6.7000	6.7000	+63.415%	1	87	-97.761%
2024-11-26	4.1000	4.1000	4.1000	4.1000	-18.000%	1	86	-96.341%
2024-11-08	5.0000	5.0000	5.0000	5.0000	-3.846%	2	87	-97.000%
2024-11-04	5.2000	5.2000	5.2000	5.2000	-30.667%	10	86	-97.115%
2024-09-30	7.5000	7.5000	7.4800	7.5000	-2.724%	14	76	-98.000%
2024-09-24	7.7100	7.7100	7.7100	7.7100	+3.629%	1	90	-98.054%
2024-09-23	7.4400	7.4400	7.4400	7.4400	-1.457%	2	91	-97.984%
2024-09-20	7.5500	7.5500	7.5500	7.5500	-11.281%	2	92	-98.013%
2024-09-17	8.5100	8.5100	8.5100	8.5100	-5.128%	52	91	-98.237%
2024-09-12	8.9700	8.9700	8.9700	8.9700	-0.333%	2	119	-98.328%
2024-08-30	9.0000	9.0000	9.0000	9.0000	-3.846%	4	122	-98.333%
2024-08-29	9.3600	9.3600	9.3600	9.3600	-3.803%	2	122	-98.397%
2024-08-23	9.7100	9.7300	9.7100	9.7300	-1.717%	16	120	-98.458%
2024-08-22	9.8000	9.9000	9.8000	9.9000	-4.808%	4	118	-98.485%
2024-08-15	10.1700	10.4000	10.1700	10.4000	-27.273%	2	118	-98.558%
2024-08-07	14.3000	14.3000	13.4100	14.3000	+28.829%	103	118	-98.951%
2024-08-02	11.1000	11.1000	11.1000	11.1000	+30.896%	2	17	-98.649%
2024-07-31	8.4800	8.4800	8.4800	8.4800	-12.487%	10	17	-98.231%
2024-07-30	9.7000	9.7000	9.6900	9.6900	0.000%	14	14	-98.452%

.dark-mode .pzCfHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzCfHp{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P70DELL Dec 18 2026 70.00 Put (DELL261218P00070000)option OPRA

DELL20261218P70
DELL Dec 18 2026 70.00 Put (DELL261218P00070000)
option OPRA