Dark

DELL20261218P85
DELL Dec 18 2026 85.00 Put (DELL261218P00085000)
option OPRA

EOD

Sep 30, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,157	0.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-50.000%	1	1,157	-33.333%
2026-09-21	0.0500	0.1200	0.0500	0.1200	+100.000%	2	1,158	-66.667%
2026-09-10	0.0600	0.0900	0.0300	0.0600	+20.000%	4	1,158	-33.333%
2026-09-02	0.0500	0.0500	0.0500	0.0500	-88.636%	1	1,158	-20.000%
2026-06-01	0.4800	0.5100	0.3000	0.4400	+33.333%	558	1,158	-90.909%
2026-05-29	0.3500	0.3800	0.2700	0.3300	-36.538%	70	1,063	-87.879%
2026-05-28	0.5200	0.5200	0.5200	0.5200	-48.515%	1	1,069	-92.308%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-17.886%	1	1,069	-96.040%
2026-05-07	1.2200	1.2300	1.2200	1.2300	+9.821%	3	1,068	-96.748%
2026-05-06	1.1200	1.1200	1.1200	1.1200	-32.121%	1	1,069	-96.429%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,070	-97.576%
2026-04-16	1.9500	1.9500	1.9500	1.9500	-2.985%	1	1,069	-97.949%
2026-04-15	2.0100	2.0100	2.0100	2.0100	-30.690%	1	1,069	-98.010%
2026-04-01	2.9500	2.9500	2.9000	2.9000	-20.548%	4	1,068	-98.621%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+48.980%	1	1,072	-98.904%
2026-03-25	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,072	-98.367%
2026-03-24	2.7500	2.7500	2.6000	2.6000	-10.345%	2	1,072	-98.462%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,072	-98.621%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-2.367%	1	1,073	-98.788%
2026-03-16	3.4200	3.4200	3.3800	3.3800	-7.902%	2	1,073	-98.817%
2026-03-12	3.6500	3.6700	3.6500	3.6700	+5.158%	2	1,075	-98.910%
2026-03-04	3.4900	3.4900	3.4900	3.4900	+5.120%	1	1,077	-98.854%
2026-02-27	5.8000	5.8000	3.3000	3.3200	-43.729%	44	1,078	-98.795%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-16.901%	1	1,079	-99.322%
2026-02-17	7.1500	7.1500	7.1000	7.1000	+29.091%	64	1,079	-99.437%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-4.348%	10	1,015	-99.273%
2026-02-10	5.7500	5.7500	5.7500	5.7500	-12.879%	1	1,025	-99.304%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,026	-99.394%
2026-02-03	6.1500	6.1500	6.1500	6.1500	-16.440%	1	1,025	-99.350%
2026-01-30	7.3600	7.3600	7.3600	7.3600	+11.515%	1	1,026	-99.457%
2026-01-28	6.4500	6.6000	6.4500	6.6000	+0.763%	7	1,025	-99.394%
2026-01-27	6.5500	6.5500	6.5500	6.5500	-17.298%	4	1,022	-99.389%
2026-01-20	7.5300	7.9200	7.5300	7.9200	+28.780%	126	1,018	-99.495%
2026-01-16	6.1500	6.1500	6.1500	6.1500	-0.162%	8	932	-99.350%
2026-01-15	6.1600	6.1600	6.1600	6.1600	+1.818%	1	932	-99.351%
2026-01-12	6.1600	6.1600	5.9400	6.0500	-18.243%	9	932	-99.339%
2026-01-08	7.1500	7.4000	7.1500	7.4000	+35.780%	26	933	-99.459%
2026-01-06	5.4500	5.4500	5.4500	5.4500	-8.710%	2	929	-99.266%
2026-01-05	5.9700	5.9700	5.9700	5.9700	+9.541%	2	929	-99.330%
2025-12-31	5.4500	5.4500	5.4500	5.4500	+2.830%	2	927	-99.266%
2025-12-30	5.2500	5.3000	5.2500	5.3000	-7.018%	21	927	-99.245%
2025-12-22	5.7000	5.7000	5.7000	5.7000	0.000%	2	907	-99.298%
2025-12-19	5.7000	5.7000	5.7000	5.7000	+10.680%	11	905	-99.298%
2025-12-16	5.1500	5.1500	5.1500	5.1500	-0.962%	2	896	-99.223%
2025-12-12	4.0900	5.2000	4.0900	5.2000	-24.198%	3	898	-99.231%
2025-11-25	6.9700	6.9700	6.8600	6.8600	-13.165%	44	897	-99.417%
2025-11-21	7.9000	7.9000	7.9000	7.9000	-3.659%	22	919	-99.494%
2025-11-19	8.1500	8.2000	8.1500	8.2000	+106.030%	18	919	-99.512%
2025-11-04	3.9800	3.9800	3.9800	3.9800	-9.545%	2	931	-98.995%
2025-10-15	4.4000	4.4000	4.4000	4.4000	-1.124%	6	933	-99.091%
2025-10-13	4.4500	4.4500	4.4500	4.4500	+0.907%	50	929	-99.101%
2025-10-03	4.4500	4.4500	4.4000	4.4100	+6.265%	12	979	-99.093%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-5.896%	3	982	-99.036%
2025-10-01	4.4100	4.4100	4.4100	4.4100	-19.818%	1	982	-99.093%
2025-09-04	5.5000	5.5000	5.5000	5.5000	-14.063%	5	982	-99.273%
2025-09-02	6.4000	6.4000	6.4000	6.4000	+4.918%	2	982	-99.375%
2025-08-29	6.8100	6.8100	6.1000	6.1000	+14.019%	7	985	-99.344%
2025-08-28	5.3500	5.3500	5.3500	5.3500	-18.196%	3	985	-99.252%
2025-08-20	6.5300	6.5400	6.5300	6.5400	+6.341%	3	982	-99.388%
2025-08-04	6.2000	6.2000	6.1500	6.1500	+9.626%	64	982	-99.350%
2025-07-30	5.6600	5.6600	5.6100	5.6100	-11.654%	2	918	-99.287%
2025-07-22	6.8200	6.8300	6.3500	6.3500	-16.667%	4	917	-99.370%
2025-07-03	7.6200	7.6200	7.6200	7.6200	-28.451%	1	915	-99.475%
2025-06-13	10.6500	10.6500	10.6500	10.6500	+10.477%	2	915	-99.624%
2025-06-10	9.4800	9.6400	9.4800	9.6400	+2.553%	2	915	-99.585%
2025-06-09	9.2800	9.4000	9.2800	9.4000	-1.776%	2	916	-99.574%
2025-06-06	9.3500	9.5700	9.3500	9.5700	-7.447%	4	917	-99.582%
2025-05-30	10.3400	10.3400	10.3400	10.3400	-0.577%	2	917	-99.613%
2025-05-20	10.4000	10.4000	10.4000	10.4000	-11.111%	8	918	-99.615%
2025-05-14	11.7000	11.7000	11.7000	11.7000	-6.699%	2	918	-99.658%
2025-05-12	12.5400	12.5400	12.5400	12.5400	-19.974%	1	920	-99.681%
2025-05-01	15.6700	15.6700	15.6700	15.6700	-25.910%	1	919	-99.745%
2025-04-16	21.1500	21.1500	21.1500	21.1500	+6.335%	3	918	-99.811%
2025-04-09	20.7700	20.7700	19.8900	19.8900	-27.752%	3	918	-99.799%
2025-04-04	27.5300	27.5300	27.5300	27.5300	+25.250%	24	918	-99.855%
2025-04-03	22.1000	22.1000	21.9800	21.9800	+27.791%	10	924	-99.818%
2025-03-10	17.2000	17.2000	17.2000	17.2000	+0.058%	50	919	-99.767%
2025-03-07	17.1800	17.1900	17.1800	17.1900	+7.438%	4	869	-99.767%
2025-03-06	15.7500	16.0000	15.7500	16.0000	+7.744%	29	840	-99.750%
2025-03-04	15.7000	16.1500	14.8500	14.8500	-0.669%	120	840	-99.731%
2025-03-03	14.8500	14.9500	14.8500	14.9500	+46.569%	12	721	-99.732%
2025-02-26	11.2500	11.2500	10.2000	10.2000	-5.991%	4	709	-99.608%
2025-02-24	10.8500	10.8500	10.8500	10.8500	+14.815%	1	711	-99.631%
2025-02-18	9.4500	9.4500	9.4500	9.4500	-5.500%	2	712	-99.577%
2025-02-14	10.0000	10.0000	10.0000	10.0000	-18.033%	4	716	-99.600%
2025-02-05	12.1500	12.3500	12.1500	12.2000	-4.314%	240	716	-99.672%
2025-02-04	12.9000	12.9000	12.7500	12.7500	+1.190%	163	575	-99.686%
2025-01-28	12.8500	12.8500	12.6000	12.6000	+32.632%	29	443	-99.683%
2025-01-22	9.5000	9.5000	9.5000	9.5000	-10.377%	64	414	-99.579%
2025-01-16	10.6000	10.6000	10.6000	10.6000	+4.950%	100	350	-99.623%
2024-12-30	10.1000	10.1000	10.1000	10.1000	-7.169%	2	272	-99.604%
2024-12-20	10.8800	10.8800	10.8800	10.8800	+13.333%	2	274	-99.632%
2024-12-11	9.6000	9.6000	9.6000	9.6000	+1.911%	5	272	-99.583%
2024-12-10	9.4200	9.4200	9.4200	9.4200	+12.814%	5	277	-99.575%
2024-12-03	8.3500	8.3500	8.3500	8.3500	-1.765%	12	272	-99.521%
2024-12-02	8.5000	8.5000	8.5000	8.5000	+12.285%	5	260	-99.529%
2024-11-29	8.3500	8.3500	7.5700	7.5700	-18.951%	52	265	-99.472%
2024-11-27	9.5700	9.5700	9.2300	9.3400	+24.533%	4	242	-99.572%
2024-11-22	7.7000	7.7000	7.5000	7.5000	-15.254%	4	242	-99.467%
2024-11-08	8.8500	8.8500	8.8500	8.8500	+0.683%	2	244	-99.548%
2024-11-06	10.1500	10.1500	8.7900	8.7900	-9.288%	10	243	-99.545%
2024-11-04	9.9200	9.9200	9.6500	9.6900	-4.532%	3	253	-99.587%
2024-11-01	10.1000	10.1500	10.1000	10.1500	-5.581%	22	252	-99.606%
2024-10-24	10.7500	10.7500	10.7500	10.7500	+6.436%	1	241	-99.628%
2024-10-21	10.1000	10.1000	10.1000	10.1000	+6.316%	1	242	-99.604%
2024-10-17	9.5000	9.5000	9.5000	9.5000	-7.767%	1	241	-99.579%
2024-10-16	10.5600	10.5600	10.3000	10.3000	-9.171%	21	240	-99.612%
2024-10-08	11.3400	11.3400	11.3400	11.3400	-12.769%	1	249	-99.647%
2024-10-03	13.0000	13.0000	13.0000	13.0000	+2.767%	7	250	-99.692%
2024-10-02	12.6500	12.6500	12.6500	12.6500	+14.687%	20	243	-99.684%
2024-09-26	11.0300	11.0300	11.0300	11.0300	-13.490%	1	223	-99.637%
2024-09-24	12.7500	12.7500	12.7500	12.7500	-3.774%	1	223	-99.686%
2024-09-17	13.2500	13.2500	13.2500	13.2500	-6.887%	1	224	-99.698%
2024-09-13	14.2300	14.2300	14.2300	14.2300	-2.534%	4	224	-99.719%
2024-09-03	14.6000	14.6000	14.6000	14.6000	+7.353%	1	222	-99.726%
2024-08-30	14.5000	14.7500	13.6000	13.6000	-11.227%	12	227	-99.706%
2024-08-29	15.3200	15.3200	15.3200	15.3200	-3.038%	1	227	-99.739%
2024-08-28	15.8000	15.8000	15.8000	15.8000	+1.935%	1	226	-99.747%
2024-08-27	15.5000	15.5000	15.5000	15.5000	-3.125%	1	225	-99.742%
2024-08-26	16.0000	16.0000	16.0000	16.0000	-3.323%	1	226	-99.750%
2024-08-20	16.5500	16.5500	16.5500	16.5500	+4.747%	1	225	-99.758%
2024-08-19	15.8000	15.8000	15.8000	15.8000	-15.327%	1	225	-99.747%
2024-08-13	18.6600	18.6600	18.6600	18.6600	-5.853%	1	224	-99.786%
2024-08-12	19.8200	19.8200	19.8200	19.8200	-4.757%	1	223	-99.798%
2024-08-08	21.2200	21.2200	20.8100	20.8100	-5.624%	4	222	-99.808%
2024-08-07	21.8000	22.0500	21.4600	22.0500	+14.249%	14	218	-99.819%
2024-08-05	19.9000	19.9000	18.9000	19.3000	+7.222%	154	204	-99.793%
2024-08-02	18.0000	18.0000	18.0000	18.0000	+18.421%	10	50	-99.778%
2024-08-01	15.2000	15.2000	15.2000	15.2000	0.000%	40	40	-99.737%

.dark-mode .qG6JGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qG6JGZ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P85DELL Dec 18 2026 85.00 Put (DELL261218P00085000)option OPRA

DELL20261218P85
DELL Dec 18 2026 85.00 Put (DELL261218P00085000)
option OPRA