Dark

DELL20270115P100
DELL Jan 15 2027 100.00 Put (DELL270115P00100000)
option OPRA

EOD

Sep 30, 2026

0.1100+83.333%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1100	0.1100	0.1100	0.1100	+83.333%	3	5,448	0.000%
2026-09-29	0.0400	0.0600	0.0300	0.0600	+500.000%	4	5,445	+83.333%
2026-09-24	0.0700	0.0800	0.0100	0.0100	-80.000%	13	5,446	+1,000.000%
2026-09-23	0.1200	0.1200	0.0500	0.0500	+66.667%	15	5,446	+120.000%
2026-09-22	0.0600	0.0600	0.0300	0.0300	-50.000%	4	5,455	+266.667%
2026-09-21	0.0800	0.1200	0.0600	0.0600	-25.000%	6	5,453	+83.333%
2026-09-18	0.0500	0.1400	0.0500	0.0800	+100.000%	4	5,452	+37.500%
2026-09-17	0.0400	0.0400	0.0400	0.0400	-33.333%	1	5,452	+175.000%
2026-09-16	0.0700	0.1100	0.0400	0.0600	+20.000%	8	5,452	+83.333%
2026-09-15	0.0200	0.1200	0.0200	0.0500	+66.667%	7	5,453	+120.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	+200.000%	1	5,455	+266.667%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-75.000%	1	5,455	+1,000.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	+100.000%	1	5,455	+175.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	+100.000%	1	5,456	+450.000%
2026-09-02	0.3800	0.3800	0.0100	0.0100	-95.000%	181	5,456	+1,000.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,466	-45.000%
2026-08-24	0.3100	0.3100	0.2000	0.2000	-4.762%	2	5,465	-45.000%
2026-08-20	0.1300	0.2100	0.1300	0.2100	+31.250%	400	5,464	-47.619%
2026-08-19	0.1600	0.1600	0.1600	0.1600	-11.111%	80	5,846	-31.250%
2026-08-17	0.1800	0.1800	0.1800	0.1800	-28.000%	126	5,862	-38.889%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+25.000%	1	5,988	-56.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-25.926%	1	5,988	-45.000%
2026-08-12	0.3000	0.3000	0.2700	0.2700	-32.500%	5	5,989	-59.259%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-11.111%	5	5,989	-72.500%
2026-08-07	0.5900	0.5900	0.4500	0.4500	0.000%	4	5,989	-75.556%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,988	-75.556%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-10.714%	10	5,988	-78.000%
2026-08-04	0.5000	0.5600	0.5000	0.5600	-25.333%	51	5,988	-80.357%
2026-08-03	0.7500	0.7500	0.7500	0.7500	-5.063%	1	5,937	-85.333%
2026-07-31	0.7900	0.7900	0.7900	0.7900	0.000%	1	5,936	-86.076%
2026-07-30	0.7900	0.7900	0.7900	0.7900	-23.301%	1	5,935	-86.076%
2026-07-29	0.9000	1.0500	0.9000	1.0300	-6.364%	4	5,934	-89.320%
2026-07-28	0.9000	1.1000	0.9000	1.1000	+50.685%	4	5,934	-90.000%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-7.595%	4	5,932	-84.932%
2026-07-10	0.7500	0.7900	0.7500	0.7900	-13.187%	15	5,932	-86.076%
2026-07-09	0.9000	0.9100	0.9000	0.9100	+2.247%	18	5,946	-87.912%
2026-07-08	0.8900	0.8900	0.8900	0.8900	-1.111%	30	5,931	-87.640%
2026-07-07	0.9000	0.9000	0.9000	0.9000	+2.273%	1	5,901	-87.778%
2026-07-06	0.8900	0.9200	0.8800	0.8800	-2.222%	145	5,901	-87.500%
2026-07-02	0.7100	0.9000	0.7100	0.9000	+12.500%	5	5,754	-87.778%
2026-06-30	0.7500	0.8000	0.7500	0.8000	-20.000%	22	5,754	-86.250%
2026-06-26	1.0500	1.0500	0.9600	1.0000	+20.482%	3	5,753	-89.000%
2026-06-25	0.9500	0.9500	0.8300	0.8300	-8.791%	18	5,752	-86.747%
2026-06-15	0.8500	0.9100	0.8100	0.9100	-9.901%	29	5,750	-87.912%
2026-06-12	1.0100	1.0100	1.0100	1.0100	-15.833%	1	5,751	-89.109%
2026-06-11	1.9800	1.9800	1.2000	1.2000	-4.000%	20	5,751	-90.833%
2026-06-10	1.2800	1.2800	1.0000	1.2500	+13.636%	23	5,751	-91.200%
2026-06-09	1.2000	1.2000	1.0000	1.1000	+29.412%	3	5,757	-90.000%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-5.556%	3	5,756	-87.059%
2026-06-05	0.7500	0.9400	0.7500	0.9000	+28.571%	9	5,759	-87.778%
2026-06-04	0.8500	0.8700	0.7000	0.7000	0.000%	106	5,760	-84.286%
2026-06-02	0.7000	0.7000	0.6900	0.7000	-12.500%	5	5,660	-84.286%
2026-06-01	0.7500	1.0500	0.6900	0.8000	+11.111%	12	5,659	-86.250%
2026-05-29	0.9000	0.9000	0.5900	0.7200	-28.000%	217	5,660	-84.722%
2026-05-28	0.9500	1.0800	0.9200	1.0000	-18.033%	111	5,775	-89.000%
2026-05-27	1.3600	2.4200	1.2000	1.2200	-11.594%	74	5,665	-90.984%
2026-05-26	1.5400	1.5500	1.3100	1.3800	-8.000%	9	5,667	-92.029%
2026-05-22	1.9100	1.9200	1.5000	1.5000	-32.127%	422	5,268	-92.667%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+0.455%	10	5,268	-95.023%
2026-05-20	2.3200	2.3300	2.2000	2.2000	-9.091%	207	5,268	-95.000%
2026-05-19	2.4500	2.4500	2.4200	2.4200	+10.000%	18	5,268	-95.455%
2026-05-15	2.2000	2.2000	2.2000	2.2000	+3.286%	1	5,268	-95.000%
2026-05-13	2.2000	2.2000	2.1300	2.1300	-3.620%	55	5,267	-94.836%
2026-05-11	2.4000	2.6400	2.0000	2.2100	+2.791%	110	5,272	-95.023%
2026-05-08	2.1700	2.1700	2.1000	2.1500	-17.308%	333	4,973	-94.884%
2026-05-07	2.5500	2.6000	2.2900	2.6000	+12.069%	54	4,981	-95.769%
2026-05-06	2.4600	2.4600	2.3200	2.3200	-14.074%	6	4,994	-95.259%
2026-05-05	2.6000	2.7000	2.6000	2.7000	-9.699%	4	4,996	-95.926%
2026-05-04	2.9900	2.9900	2.9900	2.9900	+0.336%	1	5,000	-96.321%
2026-04-27	2.9400	2.9800	2.9400	2.9800	+1.361%	5	5,001	-96.309%
2026-04-24	3.2000	3.2000	2.9400	2.9400	-2.000%	6	5,001	-96.259%
2026-04-23	3.0700	3.0700	3.0000	3.0000	-1.639%	5	5,005	-96.333%
2026-04-22	3.2900	3.2900	3.0500	3.0500	-4.389%	32	5,004	-96.393%
2026-04-20	3.2700	3.4000	3.1900	3.1900	-13.784%	246	5,036	-96.552%
2026-04-17	3.7000	3.7500	3.7000	3.7000	-12.736%	13	4,828	-97.027%
2026-04-16	4.2300	4.2400	4.2300	4.2400	-2.529%	15	4,839	-97.406%
2026-04-15	4.2100	4.3500	4.1500	4.3500	+8.750%	11	4,854	-97.471%
2026-04-13	4.2400	4.2400	4.0000	4.0000	-6.323%	26	4,844	-97.250%
2026-04-09	4.2200	4.2700	4.2200	4.2700	-14.940%	3	4,844	-97.424%
2026-04-06	5.1500	5.1500	5.0200	5.0200	-18.374%	2	4,843	-97.809%
2026-03-31	6.6000	6.7400	6.1500	6.1500	+0.820%	10	4,844	-98.211%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+14.878%	15	4,850	-98.197%
2026-03-27	5.0000	5.8500	5.0000	5.3100	+7.273%	19	4,835	-97.928%
2026-03-26	5.0000	5.0000	4.9500	4.9500	+2.273%	3	4,852	-97.778%
2026-03-25	4.8700	4.8700	4.8100	4.8400	-6.564%	3	4,855	-97.727%
2026-03-24	5.1800	5.1800	5.1800	5.1800	-9.441%	1	4,856	-97.876%
2026-03-23	5.5000	5.7200	5.5000	5.7200	+3.436%	3	4,857	-98.077%
2026-03-20	5.3000	5.5300	5.0000	5.5300	-22.657%	161	4,854	-98.011%
2026-03-19	6.6000	7.1500	6.6000	7.1500	+8.333%	3	4,844	-98.462%
2026-03-16	6.3500	6.6000	6.3500	6.6000	-6.383%	100	4,842	-98.333%
2026-03-13	7.0500	7.0500	7.0500	7.0500	-0.424%	1	4,842	-98.440%
2026-03-12	7.0800	7.0800	7.0800	7.0800	-6.225%	30	4,841	-98.446%
2026-03-11	7.4500	7.5500	7.2000	7.5500	-5.625%	20	4,811	-98.543%
2026-03-10	8.5000	8.5000	8.0000	8.0000	+2.696%	364	4,794	-98.625%
2026-03-09	7.7900	7.7900	7.7900	7.7900	+3.179%	2	4,845	-98.588%
2026-03-06	7.5500	7.5500	7.5500	7.5500	+10.219%	3	4,888	-98.543%
2026-03-05	6.9700	6.9700	6.8500	6.8500	-9.868%	20	4,888	-98.394%
2026-03-03	6.4200	7.8500	6.3000	7.6000	+21.019%	48	4,905	-98.553%
2026-03-02	5.8500	6.2800	5.5000	6.2800	-2.636%	3	4,919	-98.248%
2026-02-27	8.4000	8.4000	6.2500	6.4500	-49.213%	391	4,918	-98.295%
2026-02-24	12.7000	12.7000	12.7000	12.7000	+4.527%	5	5,225	-99.134%
2026-02-23	12.0800	12.1500	12.0800	12.1500	-11.314%	3	5,230	-99.095%
2026-02-18	13.9900	13.9900	13.7000	13.7000	+6.615%	100	5,233	-99.197%
2026-02-13	13.1000	13.1000	12.3300	12.8500	-7.885%	61	5,393	-99.144%
2026-02-12	12.9800	13.9500	12.9800	13.9500	+30.986%	17	5,393	-99.211%
2026-02-10	10.5500	10.6500	10.4000	10.6500	-11.250%	32	5,376	-98.967%
2026-02-06	11.9000	12.0500	11.9000	12.0000	-8.745%	36	5,402	-99.083%
2026-02-05	13.5000	13.6000	13.1500	13.1500	+6.911%	17	5,405	-99.163%
2026-02-04	11.5000	12.3000	11.4000	12.3000	+2.075%	3	5,390	-99.106%
2026-02-02	12.0100	12.0500	12.0100	12.0500	-8.712%	2	5,390	-99.087%
2026-01-30	13.0000	13.2000	13.0000	13.2000	+9.091%	251	5,388	-99.167%
2026-01-29	12.1000	12.1000	12.1000	12.1000	0.000%	5	5,388	-99.091%
2026-01-28	12.0400	12.1500	12.0400	12.1000	-2.341%	53	5,383	-99.091%
2026-01-27	12.3900	12.3900	12.3900	12.3900	-1.275%	5	5,333	-99.112%
2026-01-26	12.5500	12.5500	12.5500	12.5500	-2.411%	1	5,328	-99.124%
2026-01-23	12.8600	12.8600	12.8600	12.8600	-9.052%	10	5,327	-99.145%
2026-01-20	14.1400	14.1400	14.1400	14.1400	+21.897%	2	5,317	-99.222%
2026-01-16	11.6000	11.6000	11.6000	11.6000	+5.455%	1,000	4,319	-99.052%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-8.333%	3	4,319	-99.000%
2026-01-14	12.0500	12.0500	12.0000	12.0000	+1.266%	6	4,316	-99.083%
2026-01-13	11.6500	11.8500	11.6500	11.8500	-0.587%	4	4,310	-99.072%
2026-01-12	11.5000	11.9200	11.5000	11.9200	+2.318%	30	4,306	-99.077%
2026-01-09	12.3000	12.3800	11.6500	11.6500	-6.048%	112	4,276	-99.056%
2026-01-08	12.6500	13.2500	12.4000	12.4000	+5.085%	274	4,168	-99.113%
2026-01-07	11.8000	12.2200	11.8000	11.8000	+4.332%	25	3,994	-99.068%
2026-01-05	11.2200	11.4000	11.2000	11.3100	+9.806%	14	3,970	-99.027%
2025-12-31	10.3900	10.3900	10.3000	10.3000	-3.377%	2	3,960	-98.932%
2025-12-29	10.2500	10.6600	10.2500	10.6600	+6.070%	7	3,960	-98.968%
2025-12-26	10.0000	10.0500	10.0000	10.0500	-8.636%	3	3,959	-98.905%
2025-12-23	11.0000	11.0000	11.0000	11.0000	+3.093%	1	3,956	-99.000%
2025-12-22	10.7500	10.7500	10.6300	10.6700	-0.280%	47	3,956	-98.969%
2025-12-19	10.7000	10.7000	10.7000	10.7000	+0.469%	1	3,936	-98.972%
2025-12-17	10.8100	10.8100	10.6000	10.6500	+2.700%	9	3,935	-98.967%
2025-12-12	10.3700	10.3700	10.3700	10.3700	+14.586%	1	3,933	-98.939%
2025-12-09	8.7100	9.0500	8.7100	9.0500	-3.209%	2	3,933	-98.785%
2025-12-05	8.9600	9.3500	8.9600	9.3500	-1.163%	6	3,932	-98.824%
2025-12-04	9.0000	9.4600	9.0000	9.4600	-2.875%	5	3,931	-98.837%
2025-12-02	10.0000	10.0000	9.7400	9.7400	-7.238%	5	3,931	-98.871%
2025-11-28	10.5000	10.5000	10.4000	10.5000	+1.942%	6	3,935	-98.952%
2025-11-26	10.3000	10.3000	10.3000	10.3000	-13.445%	4	3,935	-98.932%
2025-11-25	12.0000	12.0000	11.9000	11.9000	-2.459%	14	3,935	-99.076%
2025-11-24	12.2000	12.2000	12.2000	12.2000	-6.154%	1	3,921	-99.098%
2025-11-20	12.7000	13.0000	12.7000	13.0000	0.000%	18	3,921	-99.154%
2025-11-18	13.5200	13.8500	12.8500	13.0000	-4.412%	1,013	3,602	-99.154%
2025-11-17	11.8000	13.9000	11.8000	13.6000	+30.769%	313	2,900	-99.191%
2025-11-13	10.2500	10.4000	10.2000	10.4000	+8.333%	257	2,587	-98.942%
2025-11-11	9.6000	9.6000	9.4000	9.6000	+9.091%	30	2,642	-98.854%
2025-11-07	8.4000	8.9000	8.4000	8.8000	+31.343%	13	2,642	-98.750%
2025-10-30	6.7000	6.7000	6.7000	6.7000	+6.349%	1	2,634	-98.358%
2025-10-28	6.4800	6.4800	6.3000	6.3000	-9.353%	3	2,634	-98.254%
2025-10-24	6.9700	7.1000	6.9500	6.9500	-8.553%	50	2,635	-98.417%
2025-10-16	7.6000	7.6000	7.6000	7.6000	-4.403%	1	2,666	-98.553%
2025-10-15	7.9500	7.9500	7.9500	7.9500	-1.242%	2	2,667	-98.616%
2025-10-13	8.0500	8.0500	8.0500	8.0500	+7.190%	1	2,667	-98.634%
2025-10-09	7.4000	7.5100	7.4000	7.5100	+11.756%	3	2,666	-98.535%
2025-10-08	6.7200	6.7200	6.7200	6.7200	-16.832%	1	2,666	-98.363%
2025-10-07	7.6500	8.0800	7.6500	8.0800	+5.621%	2	2,665	-98.639%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-15.470%	6	2,665	-98.562%
2025-09-29	9.0500	9.0500	9.0500	9.0500	-8.122%	1	2,665	-98.785%
2025-09-26	9.8500	9.8500	9.8500	9.8500	-0.304%	1	2,664	-98.883%
2025-09-25	9.8800	9.8800	9.8800	9.8800	+6.926%	1	2,663	-98.887%
2025-09-23	8.7100	9.2400	8.7100	9.2400	+10.659%	22	2,664	-98.810%
2025-09-22	8.3500	8.3500	8.3500	8.3500	-6.808%	5	2,678	-98.683%
2025-09-18	8.9000	8.9600	8.9000	8.9600	-6.667%	4	2,678	-98.772%
2025-09-17	9.1500	9.6000	9.1500	9.6000	-2.340%	3	2,678	-98.854%
2025-09-16	9.8300	9.8300	9.8300	9.8300	-2.189%	1	2,678	-98.881%
2025-09-12	10.0000	10.0500	10.0000	10.0500	-4.920%	2	2,677	-98.905%
2025-09-11	9.6500	10.5700	9.6500	10.5700	+0.667%	3	2,676	-98.959%
2025-09-10	10.4100	10.5000	10.4100	10.5000	-3.226%	2	2,676	-98.952%
2025-09-09	11.0000	11.0000	10.8500	10.8500	+5.340%	20	2,675	-98.986%
2025-09-05	9.7000	10.3000	9.7000	10.3000	+3.000%	4	2,655	-98.932%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-5.660%	2	2,655	-98.900%
2025-09-03	11.1000	11.1000	10.6000	10.6000	-8.384%	5	2,655	-98.962%
2025-09-02	11.6500	11.6500	11.5700	11.5700	+1.938%	21	2,654	-99.049%
2025-08-29	11.0000	12.0600	11.0000	11.3500	+20.361%	44	2,626	-99.031%
2025-08-28	8.4900	9.4300	8.4900	9.4300	+0.856%	2	2,626	-98.834%
2025-08-15	9.3500	9.3500	9.3500	9.3500	+3.889%	1	2,625	-98.824%
2025-08-14	9.0000	9.0000	9.0000	9.0000	+3.093%	3	2,625	-98.778%
2025-08-12	8.7300	8.7300	8.7300	8.7300	-10.918%	20	2,625	-98.740%
2025-08-08	9.8000	9.8000	9.8000	9.8000	-14.783%	1	2,605	-98.878%
2025-08-06	11.5000	11.5000	11.5000	11.5000	+17.467%	3	2,605	-99.043%
2025-07-30	9.7700	9.7900	9.7700	9.7900	-4.020%	2	2,608	-98.876%
2025-07-29	9.8000	10.2000	9.8000	10.2000	-8.025%	2	2,608	-98.922%
2025-07-24	11.0000	11.1400	11.0000	11.0900	-4.561%	6	2,608	-99.008%
2025-07-22	11.6200	11.6200	11.6200	11.6200	+6.606%	2	2,611	-99.053%
2025-07-18	10.9000	10.9000	10.9000	10.9000	-8.403%	6	2,611	-98.991%
2025-07-17	11.9000	11.9000	11.9000	11.9000	-3.644%	3	2,617	-99.076%
2025-07-16	12.5000	12.5000	12.3500	12.3500	+2.917%	5	2,617	-99.109%
2025-07-10	11.6000	12.0000	11.6000	12.0000	+1.695%	30	2,617	-99.083%
2025-07-09	11.9000	11.9000	11.8000	11.8000	-5.600%	5	2,645	-99.068%
2025-07-07	12.5000	12.5000	12.5000	12.5000	+1.215%	5	2,649	-99.120%
2025-07-03	12.3500	12.3500	12.3500	12.3500	-5.000%	1	2,646	-99.109%
2025-07-02	13.4000	13.4000	13.0000	13.0000	0.000%	3	2,646	-99.154%
2025-06-30	13.0000	13.0000	13.0000	13.0000	-1.366%	4	2,660	-99.154%
2025-06-27	13.0000	13.1800	13.0000	13.1800	+11.790%	7	2,660	-99.165%
2025-06-26	12.6900	12.6900	11.7900	11.7900	-12.989%	4	2,664	-99.067%
2025-06-25	13.5500	13.5500	13.5500	13.5500	-1.023%	2	2,664	-99.188%
2025-06-24	13.9800	13.9800	13.6900	13.6900	-5.586%	13	2,664	-99.196%
2025-06-23	15.0500	15.1000	14.5000	14.5000	+0.694%	5	2,674	-99.241%
2025-06-20	14.4000	14.4000	14.4000	14.4000	-9.434%	4	2,674	-99.236%
2025-06-16	15.9000	15.9000	15.9000	15.9000	-6.745%	3	2,674	-99.308%
2025-06-13	17.0500	17.0500	17.0500	17.0500	+3.333%	2	2,674	-99.355%
2025-06-11	16.5000	16.5000	16.5000	16.5000	+7.492%	6	2,674	-99.333%
2025-06-09	15.0000	15.3500	15.0000	15.3500	-0.968%	4	2,674	-99.283%
2025-06-06	15.8500	15.8500	15.5000	15.5000	-4.025%	6	2,673	-99.290%
2025-06-04	16.1500	16.1500	16.1500	16.1500	-8.239%	4	2,669	-99.319%
2025-06-02	17.6000	17.6000	17.6000	17.6000	+4.762%	3	2,669	-99.375%
2025-05-30	16.6500	16.8000	16.6000	16.8000	+1.388%	166	2,666	-99.345%
2025-05-29	16.5700	16.5700	16.5700	16.5700	-3.099%	2	2,682	-99.336%
2025-05-23	17.1000	17.1000	17.1000	17.1000	+6.875%	40	2,698	-99.357%
2025-05-21	16.0000	16.0000	16.0000	16.0000	-3.030%	2	2,698	-99.313%
2025-05-20	16.5000	16.5000	16.5000	16.5000	-0.422%	2	2,700	-99.333%
2025-05-16	16.8500	16.8500	16.5700	16.5700	-6.910%	6	2,700	-99.336%
2025-05-15	17.8000	17.8000	17.8000	17.8000	+5.638%	5	2,703	-99.382%
2025-05-14	17.4000	17.4000	16.8500	16.8500	-7.772%	3	2,708	-99.347%
2025-05-13	18.6500	18.6500	18.2700	18.2700	-8.237%	2	2,707	-99.398%
2025-05-12	19.9100	19.9100	19.9100	19.9100	-12.484%	2	2,707	-99.448%
2025-05-09	22.3500	22.7500	22.3500	22.7500	+1.790%	34	2,709	-99.516%
2025-05-08	22.3500	22.3500	22.3500	22.3500	-4.894%	3	2,692	-99.508%
2025-05-06	23.5000	23.5000	23.5000	23.5000	+1.075%	2	2,692	-99.532%
2025-05-05	23.2500	23.2500	23.2500	23.2500	-1.064%	1	2,692	-99.527%
2025-05-02	23.5500	23.5500	23.5000	23.5000	-26.355%	4	2,692	-99.532%
2025-04-11	31.8900	31.9100	31.8900	31.9100	-8.881%	12	2,692	-99.655%
2025-04-09	35.0200	35.0200	35.0200	35.0200	-2.722%	5	2,694	-99.686%
2025-04-07	36.8000	36.8000	36.0000	36.0000	-1.370%	11	2,689	-99.694%
2025-04-04	37.0000	37.2800	35.4700	36.5000	+15.873%	54	2,700	-99.699%
2025-04-03	29.6700	31.5000	29.6700	31.5000	+21.387%	7	2,705	-99.651%
2025-03-31	26.0000	26.2000	25.9500	25.9500	+11.853%	19	2,703	-99.576%
2025-03-28	23.2000	23.2000	23.2000	23.2000	+4.270%	10	2,718	-99.526%
2025-03-27	22.7000	22.7000	22.2500	22.2500	+7.488%	25	2,722	-99.506%
2025-03-24	20.7500	21.0400	20.7000	20.7000	-10.000%	54	2,708	-99.469%
2025-03-21	23.0000	23.0000	23.0000	23.0000	+8.491%	4	2,664	-99.522%
2025-03-19	21.2000	21.2700	21.2000	21.2000	-7.424%	13	2,664	-99.481%
2025-03-18	22.9000	22.9000	22.9000	22.9000	+4.566%	10	2,663	-99.520%
2025-03-17	22.1500	22.1500	21.9000	21.9000	-3.097%	16	2,653	-99.498%
2025-03-14	22.6000	22.6000	22.6000	22.6000	-3.789%	12	2,650	-99.513%
2025-03-12	23.4500	23.5000	23.4500	23.4900	-6.860%	3	2,644	-99.532%
2025-03-11	25.2200	25.2200	25.2200	25.2200	-1.523%	1	2,643	-99.564%
2025-03-10	25.6100	25.6100	25.6100	25.6100	-0.039%	1	2,643	-99.570%
2025-03-07	25.1000	26.3600	24.9200	25.6200	+4.146%	12	2,643	-99.571%
2025-03-06	24.1000	24.6000	24.1000	24.6000	+6.817%	2	2,641	-99.553%
2025-03-05	22.7000	23.0300	22.7000	23.0300	-3.235%	4	2,639	-99.522%
2025-03-04	23.7000	23.8000	23.7000	23.8000	+2.366%	418	2,635	-99.538%
2025-03-03	21.6000	23.2500	21.6000	23.2500	+10.190%	8	2,218	-99.527%
2025-02-28	20.8000	21.1000	20.5000	21.1000	+14.054%	16	2,210	-99.479%
2025-02-27	18.0000	18.5000	18.0000	18.5000	+1.093%	16	2,203	-99.405%
2025-02-25	16.9700	18.3000	16.9700	18.3000	+7.647%	6	2,193	-99.399%
2025-02-24	17.7300	17.7300	17.0000	17.0000	+14.478%	2	2,193	-99.353%
2025-02-19	15.0000	15.0000	14.8500	14.8500	-4.808%	11	2,192	-99.259%
2025-02-18	16.0000	16.0000	15.3100	15.6000	-5.225%	10	2,203	-99.295%
2025-02-14	17.8500	17.8500	16.4600	16.4600	-8.301%	28	2,202	-99.332%
2025-02-13	17.9500	17.9500	17.9500	17.9500	+8.788%	6	2,202	-99.387%
2025-02-12	16.5000	16.5000	16.4900	16.5000	-2.941%	24	2,202	-99.333%
2025-02-10	17.0000	17.0000	17.0000	17.0000	-9.958%	1	2,202	-99.353%
2025-02-07	18.6000	18.8800	18.6000	18.8800	-7.451%	4	2,201	-99.417%
2025-02-04	20.1500	20.4500	20.1500	20.4000	-2.857%	607	2,201	-99.461%
2025-02-03	20.6000	21.0000	20.6000	21.0000	+10.063%	2	1,722	-99.476%
2025-01-30	19.7500	19.7500	18.9500	19.0800	-4.121%	14	1,721	-99.423%
2025-01-29	20.0000	20.0000	19.9000	19.9000	-0.500%	37	1,710	-99.447%
2025-01-28	20.0000	20.0000	20.0000	20.0000	-1.961%	1	1,673	-99.450%
2025-01-27	20.3500	20.4000	20.3500	20.4000	+18.605%	302	1,672	-99.461%
2025-01-24	17.2000	17.2000	17.2000	17.2000	+4.559%	600	1,372	-99.360%
2025-01-23	16.4500	16.4500	16.4500	16.4500	-6.481%	1	1,226	-99.331%
2025-01-21	17.5900	17.5900	17.5900	17.5900	+1.971%	50	1,224	-99.375%
2025-01-17	17.2500	17.2500	17.2500	17.2500	-3.900%	4	1,224	-99.362%
2025-01-14	17.9500	17.9500	17.9500	17.9500	+0.560%	11	1,224	-99.387%
2025-01-13	17.9500	18.1000	17.2000	17.8500	+19.398%	240	1,213	-99.384%
2025-01-08	14.9500	14.9500	14.9500	14.9500	+10.741%	10	966	-99.264%
2025-01-07	13.5000	13.5000	13.5000	13.5000	-4.255%	4	966	-99.185%
2025-01-06	14.0000	14.1000	13.8500	14.1000	-5.369%	29	966	-99.220%
2025-01-03	14.9000	14.9000	14.9000	14.9000	-4.487%	2	965	-99.262%
2024-12-23	15.6000	15.6000	15.6000	15.6000	-10.293%	2	966	-99.295%
2024-12-19	16.9500	17.3900	16.9500	17.3900	+15.166%	6	964	-99.367%
2024-12-17	15.2500	15.2500	15.1000	15.1000	+1.342%	7	960	-99.272%
2024-12-16	14.9000	14.9000	14.9000	14.9000	-1.974%	3	950	-99.262%
2024-12-12	15.2000	15.2000	15.2000	15.2000	-3.797%	250	950	-99.276%
2024-12-11	16.2000	16.2000	15.8000	15.8000	-1.250%	32	700	-99.304%
2024-12-10	14.8200	16.0000	14.8200	16.0000	+11.498%	13	669	-99.313%
2024-12-09	14.6500	14.6500	14.3500	14.3500	-4.333%	6	657	-99.233%
2024-12-06	14.4500	15.0000	14.2000	15.0000	+9.170%	1,246	651	-99.267%
2024-12-05	13.7400	13.7400	13.7400	13.7400	-4.583%	1	87	-99.199%
2024-12-03	14.4000	14.4000	14.4000	14.4000	+1.551%	2	87	-99.236%
2024-12-02	14.1800	14.1800	14.1800	14.1800	-3.537%	1	85	-99.224%
2024-11-27	15.5000	15.8800	14.4400	14.7000	+20.196%	30	71	-99.252%
2024-11-22	12.9400	12.9400	12.2300	12.2300	-12.954%	120	71	-99.101%
2024-11-11	14.0500	14.0500	14.0500	14.0500	-6.020%	20	45	-99.217%
2024-11-08	14.9500	14.9500	14.9500	14.9500	+2.187%	40	45	-99.264%
2024-11-07	14.6300	14.6300	14.6300	14.6300	+1.668%	1	34	-99.248%
2024-11-06	14.3800	14.3900	14.3800	14.3900	-2.308%	6	35	-99.236%
2024-11-05	14.7300	14.7300	14.7300	14.7300	-7.358%	1	36	-99.253%
2024-11-01	15.8000	15.9000	15.8000	15.9000	+4.881%	12	35	-99.308%
2024-10-30	14.9500	15.1600	14.9500	15.1600	-10.824%	6	35	-99.274%
2024-10-28	17.0000	17.0000	17.0000	17.0000	+3.030%	1	34	-99.353%
2024-10-25	16.5000	16.5000	16.5000	16.5000	-2.655%	2	33	-99.333%
2024-10-22	16.9500	16.9500	16.9500	16.9500	+5.607%	22	32	-99.351%
2024-10-18	16.0000	16.0500	16.0000	16.0500	+2.229%	4	10	-99.315%
2024-10-17	15.5300	15.7000	15.5300	15.7000	-12.778%	4	8	-99.299%
2024-10-10	18.0000	18.0000	18.0000	18.0000	-10.000%	1	5	-99.389%
2024-10-02	20.0000	20.0000	20.0000	20.0000	+2.564%	1	5	-99.450%
2024-09-20	19.5000	19.5000	19.5000	19.5000	-1.266%	6	4	-99.436%
2024-09-18	19.7500	19.7500	19.7500	19.7500	0.000%	1	1	-99.443%

.dark-mode .yZ4W26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ4W26{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P100DELL Jan 15 2027 100.00 Put (DELL270115P00100000)option OPRA

DELL20270115P100
DELL Jan 15 2027 100.00 Put (DELL270115P00100000)
option OPRA