Dark

DELL20261218P80
DELL Dec 18 2026 80.00 Put (DELL261218P00080000)
option OPRA

EOD

Sep 24, 2026

0.0100-66.667%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0100	0.0100	-66.667%	4	378	0.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-57.143%	1	377	-66.667%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-12.500%	1	377	-85.714%
2026-08-11	0.2000	0.2000	0.0800	0.0800	-11.111%	5	377	-87.500%
2026-08-10	0.1300	0.1300	0.0900	0.0900	-73.529%	11	378	-88.889%
2026-08-06	0.1500	0.3400	0.1500	0.3400	+70.000%	5	378	-97.059%
2026-08-04	0.2000	0.3000	0.1800	0.2000	-47.368%	28	378	-95.000%
2026-07-31	0.2200	0.3800	0.2200	0.3800	+2.703%	2	391	-97.368%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+68.182%	1	391	-97.297%
2026-07-21	0.2200	0.2200	0.2200	0.2200	-51.111%	18	392	-95.455%
2026-07-20	0.5400	0.5400	0.4500	0.4500	-29.688%	51	410	-97.778%
2026-07-09	0.6400	0.6400	0.6400	0.6400	+12.281%	18	461	-98.438%
2026-07-06	0.5700	0.5700	0.5700	0.5700	-34.483%	6	461	-98.246%
2026-06-18	0.8700	0.8700	0.8700	0.8700	-1.136%	16	455	-98.851%
2026-06-16	0.8400	0.8800	0.8400	0.8800	+183.871%	2	455	-98.864%
2026-06-02	0.2300	0.3100	0.2300	0.3100	-3.125%	14	454	-96.774%
2026-06-01	0.4300	0.4300	0.2900	0.3200	+28.000%	148	445	-96.875%
2026-05-29	0.4000	0.4000	0.1900	0.2500	-39.024%	305	426	-96.000%
2026-05-28	0.5000	0.5000	0.2800	0.4100	-25.455%	48	435	-97.561%
2026-05-26	0.5300	0.5500	0.5300	0.5500	-35.294%	5	436	-98.182%
2026-05-20	0.8900	0.9100	0.8500	0.8500	-2.299%	50	436	-98.824%
2026-05-06	0.8700	0.8700	0.8700	0.8700	-23.684%	20	457	-98.851%
2026-05-04	1.1400	1.1400	1.1400	1.1400	-17.391%	6	462	-99.123%
2026-04-28	1.4400	1.4400	1.3800	1.3800	-2.817%	20	462	-99.275%
2026-04-17	1.6300	1.6300	1.4200	1.4200	-12.346%	11	442	-99.296%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-1.818%	1	441	-99.383%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-8.333%	1	442	-99.394%
2026-04-10	1.8500	1.8500	1.8000	1.8000	0.000%	6	442	-99.444%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-15.888%	10	442	-99.444%
2026-04-06	1.8600	2.1400	1.8600	2.1400	-4.889%	13	442	-99.533%
2026-04-01	2.2500	2.2500	2.2500	2.2500	+4.651%	1	443	-99.556%
2026-03-26	2.0700	2.2300	1.9700	2.1500	+9.137%	20	442	-99.535%
2026-03-25	2.0000	2.0000	1.9700	1.9700	-34.114%	2	446	-99.492%
2026-03-19	2.9900	2.9900	2.9900	2.9900	+11.567%	2	447	-99.666%
2026-03-17	2.6800	2.6800	2.6800	2.6800	-0.372%	11	447	-99.627%
2026-03-16	2.6900	2.6900	2.6900	2.6900	-1.825%	22	447	-99.628%
2026-03-04	2.7400	2.7400	2.7400	2.7400	+1.481%	1	448	-99.635%
2026-02-27	2.7300	2.7500	2.6000	2.7000	-43.158%	4	449	-99.630%
2026-02-26	4.9500	5.0000	4.7500	4.7500	-2.062%	15	449	-99.789%
2026-02-25	4.8500	4.8500	4.8500	4.8500	-3.000%	1	448	-99.794%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-24.242%	1	448	-99.800%
2026-02-12	4.8500	6.6000	4.8500	6.6000	+41.935%	7	449	-99.848%
2026-02-10	4.6500	4.6500	4.6500	4.6500	-28.462%	1	454	-99.785%
2026-02-05	6.3600	6.5000	6.3600	6.5000	+32.653%	2	454	-99.846%
2026-02-04	4.8000	4.9000	4.8000	4.9000	-4.854%	2	454	-99.796%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-12.712%	10	453	-99.806%
2026-01-30	5.6500	5.9000	5.6500	5.9000	+9.870%	255	453	-99.831%
2026-01-29	5.3700	5.3700	5.3700	5.3700	+1.321%	3	372	-99.814%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-3.636%	2	369	-99.811%
2026-01-23	5.4900	5.5000	5.4900	5.5000	+6.796%	16	368	-99.818%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-14.876%	10	384	-99.806%
2026-01-20	6.0500	6.0500	6.0500	6.0500	+22.222%	2	374	-99.835%
2026-01-15	4.8500	4.9500	4.8500	4.9500	-1.980%	3	374	-99.798%
2026-01-13	4.9800	5.0500	4.9800	5.0500	+3.061%	2	374	-99.802%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-17.647%	1	373	-99.796%
2026-01-08	5.5000	5.9500	5.5000	5.9500	+40.000%	29	373	-99.832%
2025-12-30	4.2500	4.2500	4.2500	4.2500	0.000%	5	373	-99.765%
2025-12-26	4.2500	4.2500	4.2500	4.2500	-6.181%	15	368	-99.765%
2025-12-19	4.6100	4.8000	4.5300	4.5300	-6.017%	22	368	-99.779%
2025-12-01	4.8200	4.8200	4.8200	4.8200	+10.805%	1	361	-99.793%
2025-11-28	4.3500	4.3500	4.3500	4.3500	-7.447%	1	361	-99.770%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-15.921%	2	362	-99.787%
2025-11-25	5.4200	5.5900	5.4200	5.5900	-14.395%	2	362	-99.821%
2025-11-20	6.5300	6.5300	6.5300	6.5300	-1.061%	20	362	-99.847%
2025-11-19	6.6000	6.6000	6.6000	6.6000	+1.538%	2	342	-99.848%
2025-11-17	6.5000	6.5000	6.2000	6.5000	+29.225%	8	342	-99.846%
2025-11-14	5.2300	5.2300	5.0300	5.0300	+48.817%	7	335	-99.801%
2025-11-03	3.3800	3.3800	3.3800	3.3800	+17.361%	3	339	-99.704%
2025-10-28	2.8800	2.8800	2.8800	2.8800	-1.370%	5	339	-99.653%
2025-10-27	2.9200	2.9200	2.9200	2.9200	-21.081%	1	333	-99.658%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+19.355%	2	333	-99.730%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-7.463%	1	333	-99.677%
2025-10-01	3.3500	3.3500	3.3500	3.3500	-31.772%	2	332	-99.701%
2025-09-22	3.9000	4.9100	3.9000	4.9100	+11.338%	4	332	-99.796%
2025-09-04	4.4100	4.4100	4.4100	4.4100	-23.834%	1	333	-99.773%
2025-08-29	5.7900	5.7900	5.7900	5.7900	+15.800%	2	332	-99.827%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-6.015%	3	332	-99.800%
2025-08-20	5.3400	5.3400	5.3200	5.3200	+17.181%	10	329	-99.812%
2025-07-30	4.6400	4.6400	4.5400	4.5400	-4.421%	2	319	-99.780%
2025-07-28	4.7500	4.7500	4.7500	4.7500	-3.061%	5	320	-99.789%
2025-07-25	4.9000	4.9000	4.9000	4.9000	-7.547%	5	325	-99.796%
2025-07-24	5.3000	5.3000	5.3000	5.3000	0.000%	5	325	-99.811%
2025-07-23	5.3000	5.3000	5.3000	5.3000	-14.791%	2	330	-99.811%
2025-07-16	6.2200	6.2200	6.2200	6.2200	-25.330%	5	330	-99.839%
2025-06-11	8.1500	8.3300	8.1500	8.3300	+2.967%	2	335	-99.880%
2025-06-10	7.9300	8.0900	7.9300	8.0900	+2.276%	2	334	-99.876%
2025-06-09	7.7600	7.9100	7.7600	7.9100	-2.104%	2	334	-99.874%
2025-06-06	7.7700	8.0800	7.7700	8.0800	-2.885%	4	333	-99.876%
2025-06-05	8.4600	8.4600	8.0800	8.3200	-1.188%	3	333	-99.880%
2025-06-04	8.4000	8.6300	8.4000	8.4200	-1.405%	7	334	-99.881%
2025-06-03	8.4200	8.5400	8.4200	8.5400	-6.667%	2	329	-99.883%
2025-06-02	9.5100	9.6000	9.1500	9.1500	+3.977%	4	329	-99.891%
2025-05-30	8.8000	8.8000	8.8000	8.8000	+2.445%	2	328	-99.886%
2025-05-29	8.4300	8.5900	8.4300	8.5900	-1.151%	2	327	-99.884%
2025-05-28	8.5300	8.6900	8.5300	8.6900	+0.462%	3	326	-99.885%
2025-05-27	8.4100	8.6500	8.4100	8.6500	-8.369%	2	324	-99.884%
2025-05-23	9.1600	9.4400	9.1600	9.4400	+5.240%	4	324	-99.894%
2025-05-22	9.0000	9.0000	8.9700	8.9700	+3.460%	33	324	-99.889%
2025-05-20	8.4800	8.6700	8.4800	8.6700	-0.115%	20	292	-99.885%
2025-05-19	8.4600	8.6800	8.4600	8.6800	+0.930%	2	292	-99.885%
2025-05-16	8.6000	8.6000	8.6000	8.6000	-7.824%	4	291	-99.884%
2025-05-14	9.0900	9.3300	9.0900	9.3300	-27.954%	2	291	-99.893%
2025-05-05	12.9500	12.9500	12.9500	12.9500	-1.371%	1	291	-99.923%
2025-04-25	13.1300	13.1300	13.1300	13.1300	-11.879%	6	291	-99.924%
2025-04-23	14.8000	14.9000	14.6500	14.9000	-12.250%	3	294	-99.933%
2025-04-17	17.5900	17.5900	16.9800	16.9800	-23.514%	4	289	-99.941%
2025-04-09	22.2000	22.2000	22.2000	22.2000	-2.203%	1	289	-99.955%
2025-04-08	22.4500	23.4600	22.4500	22.7000	+5.877%	25	290	-99.956%
2025-04-07	21.4400	21.4400	21.4400	21.4400	-9.153%	1	288	-99.953%
2025-04-04	23.0300	23.6000	23.0300	23.6000	+18.177%	22	288	-99.958%
2025-04-03	17.1000	19.9700	17.1000	19.9700	+76.726%	44	289	-99.950%
2025-03-24	11.1500	11.3000	11.1500	11.3000	-3.419%	2	315	-99.912%
2025-03-19	11.7000	11.7000	11.7000	11.7000	-14.599%	1	314	-99.915%
2025-03-06	13.7000	13.7000	13.7000	13.7000	+6.366%	1	315	-99.927%
2025-03-04	12.8800	12.8800	12.8800	12.8800	+16.456%	5	314	-99.922%
2025-02-28	11.3000	11.3000	11.0600	11.0600	+26.980%	4	309	-99.910%
2025-02-21	8.3000	8.7100	8.3000	8.7100	+12.387%	4	308	-99.885%
2025-02-19	7.7500	7.7500	7.7500	7.7500	-2.516%	3	308	-99.871%
2025-02-18	7.9500	7.9500	7.9500	7.9500	-30.263%	1	311	-99.874%
2025-02-03	11.2500	11.4000	11.2000	11.4000	+37.349%	408	312	-99.912%
2025-01-24	8.3000	8.3000	8.3000	8.3000	-2.123%	2	234	-99.880%
2025-01-23	8.4800	8.4800	8.4800	8.4800	+7.342%	1	235	-99.882%
2025-01-22	7.8400	7.9000	7.8400	7.9000	-10.227%	4	234	-99.873%
2025-01-21	8.8000	8.8000	8.8000	8.8000	-1.124%	1	232	-99.886%
2025-01-16	8.9000	8.9000	8.9000	8.9000	-6.611%	1	232	-99.888%
2025-01-14	9.5300	9.5300	9.5300	9.5300	+39.124%	31	231	-99.895%
2025-01-06	6.8500	6.8500	6.8500	6.8500	-20.809%	4	200	-99.854%
2024-12-19	8.6500	8.6500	8.6500	8.6500	+9.632%	1	196	-99.884%
2024-12-11	7.8900	7.8900	7.8900	7.8900	+12.233%	1	197	-99.873%
2024-12-03	7.0300	7.0300	7.0300	7.0300	+1.884%	2	197	-99.858%
2024-11-29	6.9000	6.9000	6.9000	6.9000	-2.128%	2	199	-99.855%
2024-11-27	7.4600	7.4600	7.0500	7.0500	-0.564%	3	195	-99.858%
2024-11-18	7.2000	7.2500	7.0900	7.0900	-9.103%	18	195	-99.859%
2024-11-15	7.6000	7.8000	7.6000	7.8000	+6.849%	192	181	-99.872%
2024-11-14	7.3500	7.3500	7.3000	7.3000	+7.353%	33	115	-99.863%
2024-11-12	6.8000	6.8000	6.8000	6.8000	-16.049%	2	82	-99.853%
2024-11-04	8.1000	8.1000	8.1000	8.1000	-5.263%	10	80	-99.877%
2024-11-01	8.5500	8.5500	8.5500	8.5500	-7.065%	4	70	-99.883%
2024-10-31	9.2000	9.2000	9.2000	9.2000	-7.538%	2	68	-99.891%
2024-10-24	9.9500	9.9500	9.9500	9.9500	+16.374%	1	68	-99.899%
2024-10-18	8.5500	8.5500	8.5500	8.5500	+6.079%	2	69	-99.883%
2024-10-17	8.0600	8.0600	8.0600	8.0600	-7.463%	2	68	-99.876%
2024-10-15	8.6500	8.7100	8.6500	8.7100	-13.762%	20	66	-99.885%
2024-10-07	10.0000	10.1000	10.0000	10.1000	-6.912%	17	70	-99.901%
2024-10-02	10.8500	10.8500	10.8500	10.8500	-14.902%	20	58	-99.908%
2024-10-01	12.7500	12.7500	12.7500	12.7500	+21.429%	1	38	-99.922%
2024-09-25	10.5000	10.5000	10.5000	10.5000	-1.408%	5	39	-99.905%
2024-09-24	10.6500	10.6500	10.6500	10.6500	-1.206%	21	39	-99.906%
2024-09-20	10.7800	10.7800	10.7800	10.7800	-3.058%	2	60	-99.907%
2024-09-19	11.1200	11.1200	11.1200	11.1200	-2.026%	1	60	-99.910%
2024-09-18	11.3500	11.3500	11.3500	11.3500	-12.692%	2	61	-99.912%
2024-09-11	13.0000	13.0000	13.0000	13.0000	-5.040%	1	61	-99.923%
2024-09-09	13.6900	13.6900	13.6900	13.6900	-5.911%	1	60	-99.927%
2024-09-06	14.6000	14.6000	14.5500	14.5500	+8.826%	4	61	-99.931%
2024-09-05	13.3700	13.3700	13.3700	13.3700	+3.643%	5	60	-99.925%
2024-09-04	12.9000	12.9000	12.9000	12.9000	-2.494%	1	56	-99.922%
2024-08-29	13.2100	13.2300	13.1500	13.2300	-0.526%	5	56	-99.924%
2024-08-26	13.3000	13.3000	13.3000	13.3000	-2.206%	1	59	-99.925%
2024-08-15	13.6000	13.6000	13.6000	13.6000	-14.465%	1	60	-99.926%
2024-08-14	15.9000	15.9000	15.9000	15.9000	-0.625%	2	59	-99.937%
2024-08-13	16.0000	16.0000	16.0000	16.0000	-21.569%	6	57	-99.938%
2024-08-07	20.4000	20.4000	20.4000	20.4000	+20.710%	25	51	-99.951%
2024-08-06	16.9000	16.9000	16.9000	16.9000	-4.574%	1	26	-99.941%
2024-08-05	18.4800	18.4800	16.3000	17.7100	+14.776%	12	25	-99.944%
2024-08-02	15.4400	15.4400	15.4300	15.4300	+19.243%	2	13	-99.935%
2024-08-01	12.8700	12.9400	12.8700	12.9400	-5.201%	10	11	-99.923%
2024-07-30	13.6500	13.6500	13.6500	13.6500	0.000%	1	1	-99.927%

.dark-mode .V1JXGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1JXGd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P80DELL Dec 18 2026 80.00 Put (DELL261218P00080000)option OPRA

DELL20261218P80
DELL Dec 18 2026 80.00 Put (DELL261218P00080000)
option OPRA