Dark

DELL20261218P90
DELL Dec 18 2026 90.00 Put (DELL261218P00090000)
option OPRA

EOD

Aug 3, 2026

0.5300+15.217%(+0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5200	0.5300	0.5200	0.5300	+15.217%	9	2,484	0.000%
2026-07-31	0.4800	0.4800	0.4600	0.4600	-23.333%	2	2,478	+15.217%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,477	-11.667%
2026-07-20	0.5200	0.5200	0.5200	0.5200	+4.000%	15	2,477	+1.923%
2026-07-16	0.5000	0.5000	0.5000	0.5000	+61.290%	10	2,492	+6.000%
2026-06-26	0.3500	0.3500	0.3100	0.3100	-49.180%	16	2,492	+70.968%
2026-06-17	0.6200	0.6400	0.2400	0.6100	+3.390%	30	2,517	-13.115%
2026-06-05	0.5900	0.5900	0.5900	0.5900	+3.509%	2	2,517	-10.169%
2026-06-03	0.5700	0.5700	0.5700	0.5700	+32.558%	5	2,517	-7.018%
2026-06-01	0.5300	0.5300	0.4300	0.4300	+4.878%	4	2,517	+23.256%
2026-05-29	0.4500	1.5800	0.2800	0.4100	-42.254%	212	2,518	+29.268%
2026-05-28	0.5200	0.7100	0.5100	0.7100	+10.938%	59	2,494	-25.352%
2026-05-27	0.6900	0.7700	0.6400	0.6400	-28.889%	8	2,494	-17.188%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-32.331%	1	2,492	-41.111%
2026-05-21	1.3300	1.3300	1.3300	1.3300	+1.527%	1	2,493	-60.150%
2026-05-13	1.3100	1.3100	1.3100	1.3100	-12.081%	1	2,493	-59.542%
2026-05-07	1.4900	1.4900	1.4900	1.4900	+25.210%	2	2,493	-64.430%
2026-05-06	1.5000	1.5000	1.1900	1.1900	-39.899%	8	2,493	-55.462%
2026-04-30	1.9800	1.9800	1.9800	1.9800	+5.319%	2	2,499	-73.232%
2026-04-21	1.8800	1.8800	1.8800	1.8800	-24.800%	29	2,519	-71.809%
2026-04-16	1.8200	2.5000	1.8200	2.5000	-5.660%	2	2,519	-78.800%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,518	-80.000%
2026-04-14	2.6000	2.6000	2.6000	2.6000	+15.556%	3	2,517	-79.615%
2026-04-13	2.4700	2.4700	2.2500	2.2500	-19.355%	17	2,517	-76.444%
2026-04-08	2.7900	2.7900	2.7900	2.7900	-36.446%	20	2,502	-81.004%
2026-03-31	4.3000	4.3900	4.3000	4.3900	+41.613%	53	2,502	-87.927%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-9.621%	1	2,500	-82.903%
2026-03-20	3.4300	3.4300	3.4300	3.4300	-22.921%	1	2,501	-84.548%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+11.250%	1	2,502	-88.090%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+2.564%	4	2,502	-86.750%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-18.580%	8	2,502	-86.410%
2026-03-05	4.3500	4.7900	4.3500	4.7900	+8.126%	26	2,505	-88.935%
2026-03-04	4.4000	4.4300	4.4000	4.4300	-11.753%	2	2,505	-88.036%
2026-03-03	5.3600	5.3600	4.5000	5.0200	+25.500%	58	2,505	-89.442%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-2.439%	5	2,505	-86.750%
2026-02-27	4.6500	4.6500	4.0100	4.1000	-44.966%	62	2,505	-87.073%
2026-02-26	7.4500	7.4500	7.4500	7.4500	+3.472%	6	2,466	-92.886%
2026-02-25	7.4400	7.5400	7.2000	7.2000	-12.195%	34	2,469	-92.639%
2026-02-20	8.2000	8.2000	8.2000	8.2000	-7.345%	50	2,469	-93.537%
2026-02-13	8.8500	8.8500	8.8500	8.8500	+1.143%	1	2,568	-94.011%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+1.508%	100	2,568	-93.943%
2026-02-02	8.6200	8.6200	8.6200	8.6200	-2.157%	1	2,468	-93.852%
2026-01-30	8.5000	8.8100	8.5000	8.8100	+10.818%	7	2,468	-93.984%
2026-01-29	7.8600	8.3700	7.8500	7.9500	+1.403%	96	2,468	-93.333%
2026-01-28	7.8400	7.8400	7.8400	7.8400	-4.970%	1	2,374	-93.240%
2026-01-27	7.9500	8.2700	7.9500	8.2500	-0.602%	3	2,375	-93.576%
2026-01-26	8.2500	8.3000	8.2500	8.3000	-0.599%	20	2,376	-93.614%
2026-01-23	8.4000	8.6500	7.9200	8.3500	+5.563%	90	2,372	-93.653%
2026-01-22	7.9100	7.9100	7.9100	7.9100	-12.981%	6	2,312	-93.300%
2026-01-21	9.2300	9.2300	9.0800	9.0900	-1.942%	34	2,306	-94.169%
2026-01-20	8.5000	9.5400	8.5000	9.2700	+22.781%	5	2,308	-94.283%
2026-01-12	7.5500	7.5500	7.5500	7.5500	-4.430%	2	2,306	-92.980%
2026-01-09	7.9500	7.9500	7.9000	7.9000	+3.268%	21	2,306	-93.291%
2026-01-07	7.6500	7.6500	7.6500	7.6500	+16.616%	2	2,285	-93.072%
2025-12-26	6.5600	6.5600	6.5600	6.5600	-3.529%	2	2,285	-91.921%
2025-12-23	6.8000	6.8000	6.8000	6.8000	-2.439%	1	2,285	-92.206%
2025-12-22	7.1500	7.1500	6.9700	6.9700	-2.517%	6	2,284	-92.396%
2025-12-19	7.1000	7.2500	5.8000	7.1500	+12.776%	20	2,288	-92.587%
2025-12-16	6.1000	6.3400	6.1000	6.3400	-11.453%	15	2,285	-91.640%
2025-12-12	5.8600	7.1700	5.1900	7.1600	+29.710%	34	2,285	-92.598%
2025-12-11	6.2200	6.6000	5.5200	5.5200	-1.075%	55	2,285	-90.399%
2025-12-10	5.9200	5.9200	5.3500	5.5800	-2.957%	13	2,280	-90.502%
2025-12-09	5.7700	6.4500	5.1500	5.7500	+0.877%	45	2,280	-90.783%
2025-12-08	5.9600	5.9600	5.7000	5.7000	-5.316%	45	2,280	-90.702%
2025-12-04	6.5400	7.3000	6.0200	6.0200	-14.000%	120	2,280	-91.196%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-15.459%	1	2,296	-92.429%
2025-11-25	8.4500	8.4500	8.2600	8.2800	-13.298%	9	2,296	-93.599%
2025-11-21	9.5000	9.7500	9.5000	9.5500	+11.047%	45	2,303	-94.450%
2025-11-20	8.6000	8.6000	8.6000	8.6000	-12.690%	5	2,308	-93.837%
2025-11-19	9.4000	10.1000	9.4000	9.8500	+18.675%	1,184	2,308	-94.619%
2025-11-17	8.3000	8.3000	8.3000	8.3000	+29.688%	2	2,482	-93.614%
2025-11-11	6.7000	6.7000	6.3700	6.4000	+6.667%	311	2,482	-91.719%
2025-11-10	5.8700	6.0000	5.8700	6.0000	+4.348%	27	2,249	-91.167%
2025-11-07	5.7500	5.7500	5.7500	5.7500	+15.000%	1	2,247	-90.783%
2025-11-05	5.0000	5.0000	5.0000	5.0000	+11.111%	2	2,247	-89.400%
2025-10-30	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,247	-88.222%
2025-10-29	4.3500	4.4500	4.3500	4.4500	+2.299%	338	2,248	-88.090%
2025-10-28	4.3500	4.3500	4.3500	4.3500	-20.183%	1	2,108	-87.816%
2025-10-23	5.4500	5.4500	5.4500	5.4500	+1.869%	650	2,107	-90.275%
2025-10-15	5.4500	5.4500	5.3500	5.3500	-6.957%	3	2,294	-90.093%
2025-10-10	5.7500	5.7500	5.7500	5.7500	+3.604%	10	2,294	-90.783%
2025-09-30	5.5500	5.5500	5.5500	5.5500	-6.091%	1	2,284	-90.450%
2025-09-23	5.9100	5.9100	5.9100	5.9100	-6.929%	1	2,284	-91.032%
2025-09-18	6.3500	6.3500	6.3500	6.3500	-4.511%	500	2,784	-91.654%
2025-09-15	6.6500	6.6500	6.6500	6.6500	-5.000%	1	2,569	-92.030%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-10.256%	2	2,569	-92.429%
2025-09-09	7.8000	7.8000	7.8000	7.8000	+15.556%	6	2,571	-93.205%
2025-09-04	6.7500	6.7500	6.7500	6.7500	-16.667%	3	2,571	-92.148%
2025-08-29	8.1000	8.1000	8.1000	8.1000	+19.118%	3	2,571	-93.457%
2025-08-27	6.8000	6.8000	6.8000	6.8000	-12.821%	4	2,571	-92.206%
2025-08-20	7.8000	7.8000	7.8000	7.8000	+23.810%	2	2,571	-93.205%
2025-08-15	6.3000	6.3000	6.3000	6.3000	-23.171%	2	2,569	-91.587%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+21.662%	2	2,567	-93.537%
2025-07-30	6.8200	6.8200	6.7400	6.7400	-13.479%	2	2,568	-92.136%
2025-07-23	7.7900	7.7900	7.7900	7.7900	-4.651%	1	2,568	-93.196%
2025-07-22	8.1400	8.1700	8.1400	8.1700	+0.245%	2	2,569	-93.513%
2025-07-10	8.1500	8.1500	8.1500	8.1500	-6.857%	2	2,569	-93.497%
2025-07-03	8.7500	8.7500	8.7500	8.7500	-8.568%	1	2,568	-93.943%
2025-06-25	9.5700	9.5700	9.5700	9.5700	-12.523%	4	2,568	-94.462%
2025-06-17	10.9400	10.9400	10.9400	10.9400	-7.288%	50	2,564	-95.155%
2025-06-11	11.5000	11.8000	11.5000	11.8000	+2.609%	9	2,539	-95.508%
2025-06-10	11.5000	11.5000	11.5000	11.5000	-0.087%	300	2,531	-95.391%
2025-06-09	11.5100	11.5100	11.5100	11.5100	-4.876%	20	2,581	-95.395%
2025-05-30	11.5200	12.2500	11.5200	12.1000	+2.110%	1,052	2,581	-95.620%
2025-05-28	11.9900	12.0100	11.8500	11.8500	-6.546%	25	2,458	-95.527%
2025-05-23	12.5700	12.6800	12.5700	12.6800	+10.742%	4	2,439	-95.820%
2025-05-22	11.4500	11.4500	11.4500	11.4500	-6.148%	2	2,439	-95.371%
2025-05-20	11.8000	12.2000	11.8000	12.2000	+0.826%	9	2,437	-95.656%
2025-05-19	12.0000	12.1000	12.0000	12.1000	-8.679%	3	2,438	-95.620%
2025-05-14	12.7000	13.2500	12.7000	13.2500	-10.654%	6	2,439	-96.000%
2025-05-12	14.8300	14.8300	14.8300	14.8300	-15.739%	2	2,443	-96.426%
2025-05-02	17.6000	17.6000	17.6000	17.6000	-4.192%	2	2,445	-96.989%
2025-05-01	18.3700	18.3700	18.3700	18.3700	+0.934%	2	2,446	-97.115%
2025-04-25	18.2000	18.2000	18.2000	18.2000	-22.056%	4	2,446	-97.088%
2025-04-16	22.6000	23.3500	22.5500	23.3500	+3.319%	101	2,448	-97.730%
2025-04-14	22.6500	22.6500	22.6000	22.6000	-18.116%	50	2,452	-97.655%
2025-04-08	25.0000	27.6000	25.0000	27.6000	+3.565%	5	2,452	-98.080%
2025-04-07	26.6500	26.6500	26.6500	26.6500	-8.008%	1	2,453	-98.011%
2025-04-04	29.9000	29.9000	28.9700	28.9700	+10.573%	14	2,453	-98.171%
2025-04-03	23.2800	26.2000	23.2800	26.2000	+32.457%	8	2,457	-97.977%
2025-03-31	19.7000	20.0300	19.7000	19.7800	+16.012%	7	2,453	-97.321%
2025-03-26	16.8000	17.0500	16.8000	17.0500	+6.098%	3	2,454	-96.891%
2025-03-19	16.0700	16.0700	16.0700	16.0700	-17.758%	1	2,454	-96.702%
2025-03-10	19.5500	19.5500	19.5400	19.5400	+7.363%	5	2,455	-97.288%
2025-03-06	18.2000	18.2000	18.2000	18.2000	+1.676%	1	2,454	-97.088%
2025-03-04	18.7000	18.7000	17.9000	17.9000	+18.230%	4	2,454	-97.039%
2025-02-28	15.4600	15.4600	15.1400	15.1400	+19.589%	2,410	2,452	-96.499%
2025-02-27	12.0500	12.6600	12.0500	12.6600	+0.876%	10	1,251	-95.814%
2025-02-26	13.2500	13.2500	12.5500	12.5500	+7.725%	3	1,249	-95.777%
2025-02-18	11.4000	11.6500	11.4000	11.6500	-5.668%	15	1,251	-95.451%
2025-02-14	12.3500	12.3500	12.3500	12.3500	-3.516%	2	1,251	-95.709%
2025-02-11	12.8000	12.8000	12.8000	12.8000	-0.467%	5	1,251	-95.859%
2025-02-10	13.5000	13.5000	12.8600	12.8600	-17.564%	16	1,256	-95.879%
2025-02-03	15.6000	15.6000	15.6000	15.6000	+6.703%	650	1,271	-96.603%
2025-01-29	14.6200	14.6200	14.6200	14.6200	-4.005%	1	621	-96.375%
2025-01-27	15.2300	15.2300	15.2300	15.2300	+30.282%	1	621	-96.520%
2025-01-24	11.4700	11.8000	11.4700	11.6900	-13.086%	16	621	-95.466%
2025-01-14	13.8000	13.8000	13.3500	13.4500	-6.532%	228	616	-96.059%
2025-01-13	14.3900	14.3900	14.3900	14.3900	+17.758%	1	496	-96.317%
2024-12-30	12.2200	12.2200	12.2200	12.2200	+7.951%	3	495	-95.663%
2024-12-23	11.3200	11.3200	11.3200	11.3200	+0.444%	1	493	-95.318%
2024-12-11	11.2700	11.2700	11.2700	11.2700	+11.144%	10	494	-95.297%
2024-12-09	10.1400	10.1400	10.1400	10.1400	-0.588%	1	499	-94.773%
2024-12-06	10.2500	10.2500	10.2000	10.2000	+5.155%	8	500	-94.804%
2024-12-04	9.7000	9.7000	9.7000	9.7000	-2.020%	1	504	-94.536%
2024-11-29	10.2500	10.2500	9.9000	9.9000	-5.714%	30	505	-94.646%
2024-11-27	10.9300	10.9300	10.5000	10.5000	+17.318%	128	416	-94.952%
2024-11-26	8.9500	8.9500	8.9500	8.9500	+4.070%	2	416	-94.078%
2024-11-25	8.6000	8.6000	8.6000	8.6000	-14.428%	1	414	-93.837%
2024-11-19	10.0500	10.0500	10.0500	10.0500	-11.842%	3	415	-94.726%
2024-11-15	11.4000	11.4000	11.4000	11.4000	+12.648%	2	412	-95.351%
2024-11-11	10.1200	10.1200	10.1200	10.1200	-20.627%	20	413	-94.763%
2024-10-24	12.7500	12.7500	12.7500	12.7500	+9.442%	5	433	-95.843%
2024-10-16	11.6500	11.6500	11.6500	11.6500	-1.688%	15	431	-95.451%
2024-10-14	11.8500	11.8500	11.8500	11.8500	-7.204%	15	437	-95.527%
2024-10-10	12.7700	12.7900	12.7700	12.7700	-7.464%	15	440	-95.850%
2024-10-07	13.8000	13.8000	13.8000	13.8000	-4.498%	14	425	-96.159%
2024-09-30	14.4500	14.4500	14.4500	14.4500	+6.250%	6	411	-96.332%
2024-09-27	13.6000	13.6000	13.6000	13.6000	-1.091%	36	405	-96.103%
2024-09-26	13.7500	13.7500	13.7500	13.7500	-6.780%	1	387	-96.145%
2024-09-19	14.7500	14.7500	14.7500	14.7500	-16.901%	1	387	-96.407%
2024-09-12	17.7500	17.7500	17.7500	17.7500	+0.567%	1	386	-97.014%
2024-09-05	17.5700	17.8000	17.5700	17.6500	+0.857%	7	387	-96.997%
2024-09-04	17.5000	17.5000	17.5000	17.5000	+4.167%	1	380	-96.971%
2024-09-03	16.5900	16.8000	16.5900	16.8000	-4.000%	16	381	-96.845%
2024-08-29	17.5000	17.5000	17.5000	17.5000	-4.788%	15	389	-96.971%
2024-08-28	18.5000	18.5000	18.3800	18.3800	+1.100%	26	374	-97.116%
2024-08-16	18.4000	18.4000	18.1800	18.1800	-14.648%	4	349	-97.085%
2024-08-13	21.3000	21.3000	21.3000	21.3000	-9.746%	1	350	-97.512%
2024-08-09	23.0000	23.6000	23.0000	23.6000	-1.007%	4	351	-97.754%
2024-08-08	24.5000	25.1000	23.8400	23.8400	-4.640%	3	349	-97.777%
2024-08-07	24.7000	25.0000	24.3500	25.0000	+12.613%	5	346	-97.880%
2024-08-06	22.2000	22.2000	22.2000	22.2000	+0.635%	1	343	-97.613%
2024-08-05	23.0000	23.0000	21.9000	22.0600	+10.300%	41	342	-97.597%
2024-08-02	20.0000	20.0000	20.0000	20.0000	+18.343%	1	301	-97.350%
2024-08-01	16.9000	16.9000	16.9000	16.9000	0.000%	300	300	-96.864%

.dark-mode .kG34GX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kG34GX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P90DELL Dec 18 2026 90.00 Put (DELL261218P00090000)option OPRA

DELL20261218P90
DELL Dec 18 2026 90.00 Put (DELL261218P00090000)
option OPRA