Dark

DELL20261218P75
DELL Dec 18 2026 75.00 Put (DELL261218P00075000)
option OPRA

Inactive

Jun 18, 2026

0.3300-8.333%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.3300	0.3300	0.3300	0.3300	-8.333%	10	258	0.000%
2026-06-15	0.1500	0.3600	0.1500	0.3600	-38.983%	2	258	-8.333%
2026-06-09	0.5900	0.5900	0.5900	0.5900	+145.833%	1	258	-44.068%
2026-06-05	0.2400	0.2400	0.2400	0.2400	0.000%	1	259	+37.500%
2026-05-29	0.2000	0.2400	0.2000	0.2400	-22.581%	6	260	+37.500%
2026-05-28	0.3800	0.4300	0.3100	0.3100	-26.190%	16	262	+6.452%
2026-05-27	0.4100	0.4700	0.4100	0.4200	-12.500%	10	261	-21.429%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+11.628%	1	268	-31.250%
2026-05-22	0.4300	0.4300	0.4300	0.4300	-31.746%	10	268	-23.256%
2026-05-19	0.6300	0.6300	0.6300	0.6300	+6.780%	1	268	-47.619%
2026-05-15	0.6400	0.6600	0.5900	0.5900	-13.235%	8	267	-44.068%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-4.225%	2	263	-51.471%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-40.833%	1	263	-53.521%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-18.919%	1	263	-72.500%
2026-04-08	1.4800	1.4800	1.4800	1.4800	-20.856%	10	263	-77.703%
2026-03-27	1.9500	1.9500	1.8400	1.8700	+5.056%	28	273	-82.353%
2026-03-26	1.5900	1.8700	1.5700	1.7800	+27.143%	72	283	-81.461%
2026-03-25	1.6200	1.6200	1.4000	1.4000	-23.913%	41	264	-76.429%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-2.128%	10	281	-82.065%
2026-03-23	2.1900	2.1900	1.8800	1.8800	-13.761%	6	271	-82.447%
2026-03-16	2.2500	2.2500	2.1800	2.1800	+2.830%	3	272	-84.862%
2026-02-27	2.2100	2.2100	2.1200	2.1200	-43.467%	27	273	-84.434%
2026-02-26	3.6300	3.7500	3.6300	3.7500	-19.355%	2	300	-91.200%
2026-02-17	4.6500	4.6500	4.6500	4.6500	-7.186%	18	300	-92.903%
2026-02-12	5.0100	5.0100	5.0100	5.0100	+39.167%	11	282	-93.413%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-19.643%	1	271	-90.833%
2026-01-30	4.4800	4.4800	4.4800	4.4800	+14.872%	1	271	-92.634%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-16.129%	8	271	-91.538%
2026-01-08	4.6500	4.6500	4.6500	4.6500	+16.250%	14	263	-92.903%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+12.994%	1	263	-91.750%
2026-01-06	3.5400	3.5400	3.5400	3.5400	-4.582%	5	262	-90.678%
2026-01-05	3.7100	3.7100	3.7100	3.7100	-8.395%	2	262	-91.105%
2025-12-18	4.0500	4.0500	4.0500	4.0500	+11.878%	1	260	-91.852%
2025-12-17	3.6400	3.6400	3.6200	3.6200	+10.366%	3	260	-90.884%
2025-12-16	3.2000	3.2800	3.2000	3.2800	-7.345%	45	260	-89.939%
2025-12-12	3.5400	3.5400	3.5400	3.5400	+6.306%	10	291	-90.678%
2025-12-04	3.3300	3.3300	3.3300	3.3300	+0.909%	8	281	-90.090%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-10.082%	2	273	-90.000%
2025-12-01	3.6700	3.6700	3.6700	3.6700	-7.557%	1	271	-91.008%
2025-11-26	3.9800	3.9800	3.9700	3.9700	-22.913%	2	271	-91.688%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-4.630%	9	271	-93.592%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+3.053%	2	263	-93.889%
2025-11-18	5.2400	5.2400	5.2400	5.2400	+4.800%	1	261	-93.702%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+26.263%	10	260	-93.400%
2025-10-21	3.9600	3.9600	3.9600	3.9600	+39.437%	1	250	-91.667%
2025-10-15	2.8400	2.8400	2.8400	2.8400	+3.650%	6	249	-88.380%
2025-10-13	2.7400	2.7400	2.7400	2.7400	-8.667%	5	243	-87.956%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+20.968%	40	243	-89.000%
2025-10-09	2.4800	2.4800	2.4800	2.4800	-12.982%	1	222	-86.694%
2025-10-07	2.8500	2.8500	2.8500	2.8500	-26.546%	1	222	-88.421%
2025-07-29	3.8500	3.8800	3.8500	3.8800	-16.379%	2	222	-91.495%
2025-07-22	4.5200	4.6400	4.5200	4.6400	+3.571%	2	223	-92.888%
2025-07-15	4.4800	4.4800	4.4800	4.4800	-15.472%	1	223	-92.634%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-23.188%	1	223	-93.774%
2025-06-11	6.6600	6.9000	6.6600	6.9000	+2.679%	2	222	-95.217%
2025-06-10	6.4800	6.7200	6.4800	6.7200	+3.067%	2	222	-95.089%
2025-06-09	6.3600	6.5200	6.3600	6.5200	-2.395%	2	222	-94.939%
2025-06-06	6.4100	6.6800	6.4100	6.6800	-3.468%	4	221	-95.060%
2025-06-05	6.6100	6.9200	6.6100	6.9200	-3.621%	2	221	-95.231%
2025-06-04	6.8600	7.1800	6.8600	7.1800	+0.843%	2	221	-95.404%
2025-06-03	6.8500	7.1200	6.8500	7.1200	-5.067%	2	221	-95.365%
2025-06-02	7.6300	7.9500	7.5000	7.5000	+4.603%	3	221	-95.600%
2025-05-29	6.8900	7.1700	6.8900	7.1700	-1.511%	2	220	-95.397%
2025-05-28	7.0200	7.2800	7.0200	7.2800	+0.552%	2	220	-95.467%
2025-05-27	6.9100	7.2400	6.9100	7.2400	0.000%	2	220	-95.442%
2025-05-19	6.9700	7.2400	6.9700	7.2400	-7.179%	2	220	-95.442%
2025-05-14	7.5900	7.8000	7.5900	7.8000	-11.665%	2	219	-95.769%
2025-05-12	8.8700	9.0200	8.6800	8.8300	-18.916%	4	219	-96.263%
2025-05-08	10.8900	10.8900	10.8900	10.8900	-2.768%	1	220	-96.970%
2025-05-07	11.2000	11.2000	11.2000	11.2000	-3.863%	1	219	-97.054%
2025-04-24	11.7500	11.7500	11.6500	11.6500	-20.041%	2	218	-97.167%
2025-04-17	14.5700	14.5700	14.5700	14.5700	+0.830%	2	220	-97.735%
2025-04-15	14.4000	14.4500	14.3500	14.4500	-11.077%	3	220	-97.716%
2025-04-11	16.2500	16.2500	16.2500	16.2500	-20.616%	10	221	-97.969%
2025-04-08	18.0000	20.4700	18.0000	20.4700	+4.974%	31	216	-98.388%
2025-04-07	19.5000	19.5000	19.5000	19.5000	+0.103%	1	187	-98.308%
2025-04-04	19.4800	19.4800	19.4800	19.4800	+18.276%	2	186	-98.306%
2025-04-03	16.0100	16.4700	16.0100	16.4700	+161.429%	3	187	-97.996%
2025-02-19	6.3000	6.3000	6.3000	6.3000	-16.000%	1	184	-94.762%
2025-02-14	7.5000	7.5000	7.5000	7.5000	-20.213%	2	184	-95.600%
2025-02-03	9.4000	9.4000	9.3500	9.4000	+30.194%	148	184	-96.489%
2024-12-20	7.2200	7.2200	7.2200	7.2200	+22.373%	4	52	-95.429%
2024-12-03	5.9000	5.9000	5.9000	5.9000	+20.408%	1	56	-94.407%
2024-11-26	4.9000	4.9000	4.9000	4.9000	-2.970%	1	57	-93.265%
2024-11-22	5.2000	5.2000	5.0500	5.0500	-12.931%	4	58	-93.465%
2024-11-11	5.8000	5.8000	5.8000	5.8000	-27.500%	2	60	-94.310%
2024-10-08	8.1500	8.1500	8.0000	8.0000	-5.882%	35	62	-95.875%
2024-10-07	8.5000	8.5000	8.5000	8.5000	-0.468%	13	31	-96.118%
2024-10-04	8.5400	8.5400	8.5400	8.5400	-10.105%	2	18	-96.136%
2024-09-17	9.5000	9.5000	9.5000	9.5000	-3.061%	2	18	-96.526%
2024-09-16	9.8000	9.8000	9.8000	9.8000	-2.488%	1	18	-96.633%
2024-09-13	10.0500	10.0500	10.0500	10.0500	-5.009%	2	19	-96.716%
2024-09-12	10.5800	10.5800	10.5800	10.5800	-2.936%	1	18	-96.881%
2024-09-11	10.9000	10.9000	10.9000	10.9000	-3.540%	1	18	-96.972%
2024-09-05	11.3000	11.3000	11.3000	11.3000	+1.710%	1	18	-97.080%
2024-09-04	11.1100	11.1100	11.1100	11.1100	+4.026%	1	17	-97.030%
2024-09-03	10.6800	10.6800	10.6800	10.6800	-9.721%	1	16	-96.910%
2024-08-26	11.8300	11.8300	11.8300	11.8300	+1.111%	1	16	-97.210%
2024-08-19	11.7000	11.7000	11.7000	11.7000	-2.581%	2	15	-97.179%
2024-08-16	12.0100	12.0100	12.0100	12.0100	-1.799%	2	16	-97.252%
2024-08-15	12.6000	12.6000	12.2300	12.2300	-13.139%	2	15	-97.302%
2024-08-12	14.0800	14.0800	14.0800	14.0800	-13.936%	1	15	-97.656%
2024-08-09	16.3600	16.3600	16.3600	16.3600	-0.244%	2	14	-97.983%
2024-08-08	16.4000	16.4000	16.4000	16.4000	+20.588%	10	13	-97.988%
2024-08-06	13.6000	13.6000	13.6000	13.6000	+2.256%	1	4	-97.574%
2024-08-02	13.3000	13.3000	13.3000	13.3000	+26.667%	2	3	-97.519%
2024-07-31	10.5000	10.5000	10.5000	10.5000	+0.962%	1	2	-96.857%
2024-07-29	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-96.827%

.dark-mode .n9Cqrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9Cqrm{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P75DELL Dec 18 2026 75.00 Put (DELL261218P00075000)option OPRA

DELL20261218P75
DELL Dec 18 2026 75.00 Put (DELL261218P00075000)
option OPRA