Dark

DELL20261218P95
DELL Dec 18 2026 95.00 Put (DELL261218P00095000)
option OPRA

EOD

Sep 28, 2026

0.0100-91.667%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0100	0.0100	0.0100	0.0100	-91.667%	1	2,501	0.000%
2026-09-21	0.0400	0.1200	0.0400	0.1200	+300.000%	2	2,502	-91.667%
2026-09-14	0.0400	0.0400	0.0300	0.0300	-66.667%	15	2,502	-66.667%
2026-09-04	0.0300	0.0900	0.0300	0.0900	0.000%	24	2,493	-88.889%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-88.000%	10	2,493	-88.889%
2026-08-17	0.6000	0.7500	0.6000	0.7500	+650.000%	2	2,483	-98.667%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-85.507%	1	2,483	-90.000%
2026-08-03	0.6900	0.6900	0.6900	0.6900	+56.818%	10	2,483	-98.551%
2026-07-31	0.5500	0.5500	0.4400	0.4400	-29.032%	16	2,483	-97.727%
2026-07-30	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,481	-98.387%
2026-07-27	0.5000	0.5000	0.5000	0.5000	-12.281%	30	2,481	-98.000%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-16.176%	1	2,481	-98.246%
2026-06-22	0.7200	0.7200	0.6800	0.6800	-15.000%	2	2,481	-98.529%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,481	-98.750%
2026-06-10	0.8900	0.8900	0.8800	0.8800	+95.556%	2	2,481	-98.864%
2026-06-02	0.4800	1.0300	0.4500	0.4500	-18.182%	9	2,481	-97.778%
2026-06-01	0.5500	0.6200	0.5000	0.5500	+34.146%	16	2,476	-98.182%
2026-05-29	0.4700	0.6200	0.4100	0.4100	-52.874%	10	2,480	-97.561%
2026-05-28	0.8400	0.8800	0.7400	0.8700	+8.750%	29	2,476	-98.851%
2026-05-27	0.8500	0.8800	0.7800	0.8000	-11.111%	11	2,477	-98.750%
2026-05-26	0.9300	0.9300	0.9000	0.9000	-45.122%	42	2,476	-98.889%
2026-05-21	1.6400	1.6400	1.6400	1.6400	-20.388%	1	2,475	-99.390%
2026-05-14	2.0600	2.0600	2.0600	2.0600	+29.560%	1	2,475	-99.515%
2026-05-12	1.5900	1.5900	1.5900	1.5900	-11.173%	1	2,475	-99.371%
2026-05-07	1.7900	1.7900	1.7900	1.7900	-25.105%	1	2,475	-99.441%
2026-05-01	2.3900	2.3900	2.3900	2.3900	-3.239%	1	2,474	-99.582%
2026-04-29	2.4700	2.4700	2.4700	2.4700	+19.903%	1	2,474	-99.595%
2026-04-24	2.0600	2.0600	2.0600	2.0600	-10.435%	5	2,473	-99.515%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-4.167%	20	2,473	-99.565%
2026-04-21	2.4000	2.4000	2.4000	2.4000	-9.434%	1	2,473	-99.583%
2026-04-17	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2,473	-99.623%
2026-04-16	2.8000	2.8000	2.8000	2.8000	0.000%	2	2,473	-99.643%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-38.998%	2	2,472	-99.643%
2026-04-02	4.5900	4.5900	4.5900	4.5900	+12.225%	36	2,493	-99.782%
2026-03-27	4.0900	4.0900	4.0900	4.0900	+13.611%	4	2,493	-99.756%
2026-03-25	3.6200	3.6200	3.6000	3.6000	-8.861%	2	2,493	-99.722%
2026-03-24	3.9000	3.9500	3.9000	3.9500	-12.417%	20	2,493	-99.747%
2026-03-23	4.5100	4.5100	4.5100	4.5100	-6.818%	1	2,490	-99.778%
2026-03-17	4.8400	4.8400	4.8400	4.8400	-1.224%	2	2,491	-99.793%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-15.517%	1	2,492	-99.796%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-0.855%	2	2,494	-99.828%
2026-03-05	5.8500	5.8500	5.8500	5.8500	+9.346%	51	2,496	-99.829%
2026-03-04	5.6500	5.6500	5.3500	5.3500	-3.430%	3	2,546	-99.813%
2026-03-03	4.5500	5.9900	4.5500	5.5400	+5.123%	45	2,549	-99.819%
2026-03-02	5.2700	5.2700	5.2700	5.2700	+4.356%	1	2,549	-99.810%
2026-02-27	5.4900	5.4900	5.0500	5.0500	-44.929%	2	2,549	-99.802%
2026-02-26	9.1500	9.1700	9.1500	9.1700	-0.758%	4	2,551	-99.891%
2026-02-25	9.2400	9.2400	9.2400	9.2400	-2.015%	1	2,551	-99.892%
2026-02-24	9.4300	9.4300	9.4300	9.4300	-6.634%	4	2,551	-99.894%
2026-02-23	10.1000	10.1000	10.1000	10.1000	+0.198%	3	2,551	-99.901%
2026-02-13	10.0800	10.0800	10.0800	10.0800	-10.240%	1	2,554	-99.901%
2026-02-12	11.9500	11.9500	11.2300	11.2300	+20.236%	3	2,554	-99.911%
2026-02-04	9.3400	9.3400	9.3400	9.3400	-4.694%	1	2,556	-99.893%
2026-02-02	9.8000	9.8000	9.8000	9.8000	-2.390%	1	2,556	-99.898%
2026-01-26	10.0400	10.0400	10.0400	10.0400	+0.400%	1	2,556	-99.900%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+4.167%	1	2,555	-99.900%
2026-01-22	9.6000	9.6000	9.5500	9.6000	-15.419%	45	2,555	-99.896%
2026-01-20	10.6000	11.3500	10.6000	11.3500	+22.703%	30	2,555	-99.912%
2026-01-16	9.2500	9.2500	9.2500	9.2500	-1.070%	1	2,582	-99.892%
2026-01-14	9.3500	9.3500	9.3500	9.3500	-1.579%	1	2,582	-99.893%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-5.284%	1	2,583	-99.895%
2026-01-08	10.0500	10.0500	10.0300	10.0300	+24.134%	2	2,582	-99.900%
2026-01-02	8.0800	8.0800	8.0800	8.0800	-4.941%	1	2,582	-99.876%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+1.553%	1	2,582	-99.882%
2025-12-22	8.3000	8.6300	8.3000	8.3700	-2.105%	3	2,582	-99.881%
2025-12-19	8.7500	8.7500	8.5500	8.5500	-8.163%	44	2,582	-99.883%
2025-12-18	9.3100	9.3100	9.3100	9.3100	+27.709%	1	2,564	-99.893%
2025-12-16	7.7500	7.7500	7.2900	7.2900	-5.202%	39	2,563	-99.863%
2025-12-12	7.0100	7.6900	6.5500	7.6900	+10.807%	8	2,567	-99.870%
2025-12-11	7.1400	7.2500	6.9000	6.9400	-3.208%	19	2,567	-99.856%
2025-12-10	7.1700	7.6900	7.1700	7.1700	+3.017%	6	2,567	-99.861%
2025-12-09	6.9700	7.4800	6.3000	6.9600	-0.571%	30	2,567	-99.856%
2025-12-08	7.0500	7.0500	7.0000	7.0000	-3.047%	6	2,544	-99.857%
2025-12-05	7.3500	7.3500	7.2200	7.2200	-5.621%	2	2,547	-99.861%
2025-12-04	7.9200	8.7500	7.1900	7.6500	-10.000%	77	2,548	-99.869%
2025-11-26	8.8100	9.2500	7.9500	8.5000	-12.821%	10	2,551	-99.882%
2025-11-25	9.8100	9.9500	9.7500	9.7500	-1.515%	6	2,551	-99.897%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-12.389%	10	2,551	-99.899%
2025-11-21	11.5000	11.5500	11.3000	11.3000	+3.670%	16	2,551	-99.912%
2025-11-19	11.6500	11.6500	10.9000	10.9000	0.000%	3	2,552	-99.908%
2025-11-17	10.2500	10.9000	10.2500	10.9000	+24.005%	56	2,552	-99.908%
2025-11-13	8.7900	8.7900	8.7900	8.7900	+13.127%	1	2,537	-99.886%
2025-11-11	7.7700	7.7700	7.7700	7.7700	+10.842%	2	2,537	-99.871%
2025-11-10	7.0700	7.0700	7.0100	7.0100	+27.455%	50	2,537	-99.857%
2025-10-29	5.5000	5.5000	5.5000	5.5000	-8.333%	400	2,887	-99.818%
2025-10-23	6.0500	6.0500	6.0000	6.0000	-6.542%	11	2,487	-99.833%
2025-10-16	6.4500	6.4500	6.4200	6.4200	-3.459%	15	2,498	-99.844%
2025-10-14	6.6000	6.6500	6.6000	6.6500	+7.258%	100	2,498	-99.850%
2025-10-10	6.7400	6.7400	6.2000	6.2000	+3.333%	3	2,544	-99.839%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+3.448%	2	2,542	-99.833%
2025-10-08	5.3900	5.8000	5.3900	5.8000	-13.433%	217	2,542	-99.828%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+0.752%	1	2,584	-99.851%
2025-09-30	6.6500	6.6500	6.6500	6.6500	-10.135%	1	2,584	-99.850%
2025-09-19	7.4000	7.4000	7.4000	7.4000	+1.370%	300	2,885	-99.865%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-10.976%	2	2,785	-99.863%
2025-09-15	8.2000	8.2000	8.2000	8.2000	+1.863%	400	3,187	-99.878%
2025-09-11	7.9500	8.0500	7.9500	8.0500	-11.538%	200	3,103	-99.876%
2025-09-09	9.1000	9.1000	9.1000	9.1000	+12.346%	75	3,196	-99.890%
2025-09-04	8.5500	8.5500	8.0700	8.1000	-11.957%	303	3,421	-99.877%
2025-08-29	8.2500	9.7700	8.2500	9.2000	+8.876%	11	3,270	-99.891%
2025-08-25	8.4500	8.4500	8.4500	8.4500	+13.423%	4	3,270	-99.882%
2025-08-13	7.4500	7.4500	7.4500	7.4500	-17.222%	1	3,274	-99.866%
2025-08-04	9.0000	9.0000	9.0000	9.0000	+13.208%	10	3,273	-99.889%
2025-07-30	8.1000	8.1000	7.9500	7.9500	-7.558%	2	3,283	-99.874%
2025-07-21	8.6000	8.6000	8.6000	8.6000	+0.939%	1	3,283	-99.884%
2025-07-18	8.5400	8.5400	8.5200	8.5200	-20.965%	4	3,282	-99.883%
2025-07-02	10.7800	10.7800	10.7800	10.7800	-1.282%	10	3,278	-99.907%
2025-06-30	10.9200	10.9200	10.9200	10.9200	+0.831%	2	3,268	-99.908%
2025-06-26	10.8300	10.8300	10.8300	10.8300	-4.917%	2	3,270	-99.908%
2025-06-24	11.3900	11.3900	11.3900	11.3900	-14.103%	20	3,272	-99.912%
2025-06-12	13.2600	13.2600	13.2600	13.2600	+0.075%	1	3,282	-99.925%
2025-06-10	13.2500	13.2500	13.2500	13.2500	-0.749%	1	3,283	-99.925%
2025-06-09	13.3500	13.3500	13.3500	13.3500	-3.680%	20	3,282	-99.925%
2025-05-30	13.8600	13.8600	13.8600	13.8600	-7.600%	2	3,262	-99.928%
2025-05-14	15.0000	15.0000	15.0000	15.0000	-9.146%	1	3,261	-99.933%
2025-05-12	16.5100	16.5100	16.5100	16.5100	-16.405%	2	3,262	-99.939%
2025-05-09	19.7500	19.8000	19.7500	19.7500	-3.659%	48	3,260	-99.949%
2025-04-25	20.5000	20.5000	20.5000	20.5000	-26.786%	20	3,236	-99.951%
2025-04-08	28.0000	28.0000	28.0000	28.0000	-9.002%	1	3,226	-99.964%
2025-04-07	32.9000	32.9000	30.7600	30.7700	+14.047%	4	3,225	-99.968%
2025-04-03	26.9800	26.9800	26.9800	26.9800	+51.573%	3	3,227	-99.963%
2025-03-25	17.8000	17.8000	17.8000	17.8000	-22.237%	2	3,230	-99.944%
2025-03-10	22.8900	22.8900	22.8900	22.8900	+0.351%	3	3,228	-99.956%
2025-03-07	22.8100	22.8100	22.8100	22.8100	+12.365%	20	3,225	-99.956%
2025-03-06	20.3000	20.3000	20.3000	20.3000	+4.103%	1	3,216	-99.951%
2025-03-05	19.5000	19.5000	19.5000	19.5000	+12.587%	1	3,216	-99.949%
2025-02-28	17.3200	17.3200	17.3200	17.3200	+25.872%	2	3,215	-99.942%
2025-02-26	13.7600	13.7600	13.7600	13.7600	+2.305%	3	3,214	-99.927%
2025-02-21	13.4500	13.4500	13.4500	13.4500	+2.672%	10	3,211	-99.926%
2025-02-20	13.1000	13.1000	13.1000	13.1000	-8.070%	1	3,214	-99.924%
2025-02-19	14.2500	14.2500	14.2500	14.2500	+5.166%	1	3,215	-99.930%
2025-02-18	13.2000	13.6000	13.0500	13.5500	-16.871%	93	3,216	-99.926%
2025-02-07	16.3000	16.3000	16.3000	16.3000	-3.264%	10	3,235	-99.939%
2025-01-28	17.4500	17.4500	16.8500	16.8500	+16.367%	2,601	3,235	-99.941%
2025-01-16	14.5000	14.5000	14.4800	14.4800	+6.863%	802	1,934	-99.931%
2024-12-31	13.5500	13.5500	13.5500	13.5500	-5.903%	600	534	-99.926%
2024-12-19	14.4000	14.4000	14.4000	14.4000	+1.408%	350	534	-99.931%
2024-12-18	14.2000	14.2000	14.2000	14.2000	+5.185%	3	184	-99.930%
2024-12-13	13.4000	13.5000	13.4000	13.5000	+3.053%	4	184	-99.926%
2024-12-11	13.1000	13.1000	13.1000	13.1000	+8.264%	1	182	-99.924%
2024-12-09	12.1000	12.1000	12.1000	12.1000	+2.979%	5	181	-99.917%
2024-11-29	11.8000	11.8000	11.7500	11.7500	-11.321%	20	176	-99.915%
2024-11-27	13.6000	13.6000	13.2500	13.2500	+24.882%	2	164	-99.925%
2024-11-25	11.6200	11.6200	10.6100	10.6100	-10.840%	2	164	-99.906%
2024-11-06	11.9000	11.9000	11.9000	11.9000	-12.500%	1	165	-99.916%
2024-11-04	13.6000	13.6000	13.6000	13.6000	-0.730%	1	164	-99.926%
2024-11-01	13.7000	13.7000	13.7000	13.7000	-7.744%	14	164	-99.927%
2024-10-24	14.8500	14.8500	14.8500	14.8500	-6.604%	19	157	-99.933%
2024-10-07	15.5100	15.9000	15.5100	15.9000	-1.242%	13	138	-99.937%
2024-10-04	15.7600	16.1000	15.7600	16.1000	+2.548%	4	127	-99.938%
2024-09-27	15.7000	15.7000	15.7000	15.7000	+2.280%	32	128	-99.936%
2024-09-26	15.3500	15.3500	15.3500	15.3500	-6.970%	1	112	-99.935%
2024-09-25	16.5000	16.5000	16.5000	16.5000	-12.467%	2	111	-99.939%
2024-09-16	18.8500	18.8500	18.8500	18.8500	+3.344%	1	113	-99.947%
2024-09-13	18.2400	18.2400	18.2400	18.2400	-1.935%	10	114	-99.945%
2024-09-12	18.6000	18.6000	18.6000	18.6000	-9.927%	1	109	-99.946%
2024-09-09	20.6500	20.6500	20.6500	20.6500	+1.574%	1	110	-99.952%
2024-09-05	20.3300	20.3300	20.3300	20.3300	+6.162%	1	109	-99.951%
2024-09-03	18.7500	19.1500	18.7500	19.1500	-5.292%	2	109	-99.948%
2024-08-28	20.2200	20.2200	20.2200	20.2200	-1.173%	1	107	-99.951%
2024-08-26	20.4600	20.4600	20.4600	20.4600	-4.837%	1	106	-99.951%
2024-08-15	21.5000	21.5000	21.5000	21.5000	-9.474%	1	105	-99.953%
2024-08-13	24.0800	24.5000	23.7500	23.7500	-5.754%	10	106	-99.958%
2024-08-12	25.2000	25.2000	25.2000	25.2000	-5.156%	1	98	-99.960%
2024-08-09	26.5700	26.5700	26.5700	26.5700	-8.126%	4	97	-99.962%
2024-08-07	28.7300	28.9200	28.7300	28.9200	+10.805%	2	99	-99.965%
2024-08-06	26.1000	26.1000	26.1000	26.1000	+4.525%	1	99	-99.962%
2024-08-05	25.6000	25.6400	24.9300	24.9700	+8.377%	6	98	-99.960%
2024-08-02	22.8000	23.0400	22.8000	23.0400	+15.779%	22	92	-99.957%
2024-08-01	19.6100	20.0200	19.6000	19.9000	0.000%	81	81	-99.950%

.dark-mode .mPgqGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mPgqGJ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218P95DELL Dec 18 2026 95.00 Put (DELL261218P00095000)option OPRA

DELL20261218P95
DELL Dec 18 2026 95.00 Put (DELL261218P00095000)
option OPRA