Dark

DELL20270115P105
DELL Jan 15 2027 105.00 Put (DELL270115P00105000)
option OPRA

EOD

Oct 1, 2026

0.0500+66.667%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0400	0.0500	+66.667%	9	2,008	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,008	+66.667%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,009	+66.667%
2026-09-02	0.0700	0.1600	0.0100	0.1000	-83.333%	238	2,009	-50.000%
2026-08-07	0.5500	0.6000	0.5500	0.6000	-3.226%	77	2,133	-91.667%
2026-08-04	0.6200	0.6200	0.6200	0.6200	-26.190%	1	2,133	-91.935%
2026-08-03	0.8400	0.8400	0.8400	0.8400	-35.385%	17	2,132	-94.048%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+4.000%	10	2,115	-96.154%
2026-07-28	1.2500	1.2500	1.2500	1.2500	+10.619%	5	2,105	-96.000%
2026-07-20	1.1300	1.1300	1.1300	1.1300	+52.703%	1	2,100	-95.575%
2026-07-09	0.7100	0.8100	0.7100	0.7400	0.000%	11	2,099	-93.243%
2026-07-02	1.5700	1.5700	0.7400	0.7400	-26.000%	22	2,078	-93.243%
2026-06-17	1.0300	1.0300	1.0000	1.0000	-23.077%	4	2,076	-95.000%
2026-06-09	1.3000	1.3000	1.3000	1.3000	+10.169%	3	2,076	-96.154%
2026-06-08	0.9000	1.2000	0.9000	1.1800	+12.381%	12	2,073	-95.763%
2026-06-02	1.0500	1.0500	1.0500	1.0500	+9.375%	1	2,070	-95.238%
2026-06-01	1.1800	1.1800	0.9600	0.9600	-54.930%	7	2,071	-94.792%
2026-05-22	2.1000	2.1300	2.1000	2.1300	-18.702%	2	2,078	-97.653%
2026-05-21	2.6200	2.6200	2.6200	2.6200	-25.143%	1	2,079	-98.092%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-4.632%	30	2,079	-98.571%
2026-04-23	3.6700	3.6700	3.6700	3.6700	+0.548%	1	2,079	-98.638%
2026-04-21	3.6500	3.6600	3.6500	3.6500	-26.559%	4	2,079	-98.630%
2026-04-16	4.9700	4.9700	4.9700	4.9700	+5.520%	2	2,080	-98.994%
2026-04-15	4.7100	4.7100	4.7100	4.7100	-0.842%	1	2,079	-98.938%
2026-04-14	5.1300	5.1300	4.7500	4.7500	+9.447%	11	2,078	-98.947%
2026-04-13	5.3500	5.3500	4.1000	4.3400	-6.667%	5	2,088	-98.848%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-19.828%	2	2,085	-98.925%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-1.695%	1	2,085	-99.138%
2026-03-24	6.5000	6.5000	5.9000	5.9000	-9.924%	11	2,084	-99.153%
2026-03-23	7.0000	7.0000	6.5500	6.5500	+3.150%	210	2,044	-99.237%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-17.532%	1	2,034	-99.213%
2026-03-16	7.7500	7.7500	7.7000	7.7000	-14.444%	13	2,034	-99.351%
2026-03-12	9.0000	9.0000	8.6000	9.0000	+2.273%	105	2,037	-99.444%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-11.111%	2	2,076	-99.432%
2026-03-10	9.9000	9.9000	9.9000	9.9000	+22.222%	1	2,078	-99.495%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-7.955%	1	2,078	-99.383%
2026-03-03	8.3500	8.8000	8.3500	8.8000	+15.789%	22	2,077	-99.432%
2026-03-02	7.6000	7.6000	7.6000	7.6000	0.000%	226	2,079	-99.342%
2026-02-27	9.0000	9.0000	7.6000	7.6000	-42.161%	10	2,305	-99.342%
2026-02-26	13.1500	13.1500	13.1400	13.1400	-15.877%	2	2,307	-99.619%
2026-02-17	15.6100	15.6200	15.6100	15.6200	+0.128%	10	2,307	-99.680%
2026-02-13	15.6000	15.6000	15.6000	15.6000	+30.000%	1	2,303	-99.679%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-3.846%	11	2,303	-99.583%
2026-02-10	12.7500	12.7500	12.4500	12.4800	-7.556%	4	2,314	-99.599%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-5.594%	1	2,317	-99.630%
2026-02-06	14.3000	14.3000	14.3000	14.3000	-9.494%	2	2,318	-99.650%
2026-02-05	15.6900	16.2000	15.5300	15.8000	+9.343%	7	2,320	-99.684%
2026-02-04	14.4500	14.4500	14.4500	14.4500	-6.774%	1	2,318	-99.654%
2026-01-30	15.2500	15.5000	15.2500	15.5000	+8.392%	2	2,318	-99.677%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-2.721%	1	2,317	-99.650%
2026-01-23	15.0500	15.0500	14.6500	14.7000	+1.379%	323	2,316	-99.660%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-5.291%	1	1,993	-99.655%
2026-01-20	14.5000	15.3100	14.5000	15.3100	+9.357%	5	1,994	-99.673%
2026-01-14	14.3000	14.3000	14.0000	14.0000	+1.449%	5	1,993	-99.643%
2026-01-13	13.8000	13.8000	13.8000	13.8000	-0.719%	11	1,990	-99.638%
2026-01-07	14.2500	14.2500	13.9000	13.9000	+8.171%	2	1,988	-99.640%
2026-01-06	13.1000	13.1000	12.8500	12.8500	+5.761%	16	1,986	-99.611%
2025-12-31	12.1500	12.1500	12.1500	12.1500	+1.250%	1	1,971	-99.588%
2025-12-30	12.0000	12.0000	12.0000	12.0000	0.000%	2	1,971	-99.583%
2025-12-26	12.0000	12.1000	12.0000	12.0000	-2.041%	15	1,970	-99.583%
2025-12-23	12.2500	12.2500	12.2500	12.2500	-3.619%	1	1,970	-99.592%
2025-12-22	12.7100	12.7100	12.7100	12.7100	+0.873%	5	1,970	-99.607%
2025-12-19	12.7000	12.7300	12.6000	12.6000	-6.667%	91	1,975	-99.603%
2025-12-18	12.8000	13.5000	12.8000	13.5000	+8.434%	142	1,748	-99.630%
2025-12-17	12.7000	12.7000	12.4500	12.4500	+2.469%	6	1,886	-99.598%
2025-12-15	12.1500	12.1500	12.1500	12.1500	+13.234%	1	1,882	-99.588%
2025-12-11	10.7300	10.7300	10.7300	10.7300	+1.996%	1	1,882	-99.534%
2025-12-09	10.5200	10.5200	10.5200	10.5200	+1.154%	1	1,882	-99.525%
2025-12-08	10.4000	10.4000	10.4000	10.4000	-10.806%	291	1,882	-99.519%
2025-12-03	11.6600	11.6600	11.6600	11.6600	-5.968%	10	2,147	-99.571%
2025-11-26	12.4000	12.4000	12.4000	12.4000	-10.340%	389	1,749	-99.597%
2025-11-25	14.3700	14.3700	13.8300	13.8300	-7.800%	3	1,749	-99.638%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,747	-99.667%
2025-11-18	15.7800	15.7800	15.3000	15.5000	+5.442%	3	1,747	-99.677%
2025-11-17	15.0000	15.0000	14.7000	14.7000	+35.484%	136	1,747	-99.660%
2025-11-12	10.9000	10.9000	10.8500	10.8500	-2.516%	13	1,611	-99.539%
2025-11-11	11.2500	11.2500	11.1300	11.1300	+3.343%	13	1,598	-99.551%
2025-11-10	9.3500	10.8000	9.3500	10.7700	+14.574%	6	1,600	-99.536%
2025-10-15	9.2500	9.4000	9.2500	9.4000	+5.618%	11	1,600	-99.468%
2025-10-14	8.9000	8.9000	8.9000	8.9000	+17.881%	1	1,591	-99.438%
2025-10-08	7.6000	7.6000	7.5500	7.5500	-18.378%	100	1,591	-99.338%
2025-10-03	9.2500	9.2500	9.2500	9.2500	-2.632%	1	1,633	-99.459%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-10.798%	10	1,634	-99.474%
2025-09-29	10.6500	10.6500	10.6500	10.6500	-7.792%	1	1,634	-99.531%
2025-09-26	11.5500	11.5500	11.5500	11.5500	-4.703%	30	1,633	-99.567%
2025-09-05	12.1200	12.1200	12.1200	12.1200	+2.278%	1	1,603	-99.587%
2025-09-04	11.8500	11.8500	11.8500	11.8500	-4.435%	1	1,604	-99.578%
2025-09-03	12.5000	12.6000	12.4000	12.4000	-5.344%	4	1,604	-99.597%
2025-08-29	13.0000	13.1000	12.7200	13.1000	+17.174%	5	1,604	-99.618%
2025-08-28	11.2300	11.2300	11.1800	11.1800	-9.474%	2	1,604	-99.553%
2025-08-22	12.8800	12.8800	12.3500	12.3500	-5.291%	2	1,604	-99.595%
2025-08-21	13.0400	13.0400	13.0400	13.0400	+20.184%	1	1,603	-99.617%
2025-08-15	10.8000	11.1800	10.8000	10.8500	0.000%	595	1,603	-99.539%
2025-08-13	11.1000	11.2100	10.8500	10.8500	-16.538%	43	1,283	-99.539%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+9.797%	1	1,265	-99.615%
2025-07-31	11.8400	11.8400	11.8400	11.8400	-12.361%	1	1,265	-99.578%
2025-07-21	13.5100	13.5100	13.5100	13.5100	+3.923%	1	1,264	-99.630%
2025-07-18	13.0000	13.0000	13.0000	13.0000	-10.959%	1	1,264	-99.615%
2025-07-16	14.6000	14.6000	14.6000	14.6000	+7.353%	1	1,265	-99.658%
2025-07-10	13.5500	14.0600	13.4900	13.6000	-8.108%	153	1,265	-99.632%
2025-06-27	14.8000	14.8000	14.8000	14.8000	-1.333%	10	1,306	-99.662%
2025-06-25	15.0000	15.0000	15.0000	15.0000	-16.667%	10	1,296	-99.667%
2025-06-05	18.0000	18.0000	18.0000	18.0000	-10.224%	2	1,286	-99.722%
2025-06-02	20.1500	20.1500	19.9000	20.0500	+12.325%	21	1,286	-99.751%
2025-05-30	17.8500	17.8500	17.8500	17.8500	-3.514%	8	1,279	-99.720%
2025-05-27	18.5000	18.5000	18.5000	18.5000	-9.403%	2	1,283	-99.730%
2025-05-23	20.4200	20.4200	20.4200	20.4200	+4.184%	2	1,284	-99.755%
2025-05-22	19.6000	19.6000	19.6000	19.6000	+5.094%	1	1,284	-99.745%
2025-05-16	18.6500	18.6500	18.6500	18.6500	-11.611%	8	1,283	-99.732%
2025-05-13	21.1000	21.1000	21.1000	21.1000	-4.525%	1	1,287	-99.763%
2025-05-12	22.1000	22.1000	22.1000	22.1000	-12.821%	2	1,287	-99.774%
2025-05-08	25.3500	25.3500	25.3500	25.3500	-4.340%	1	1,287	-99.803%
2025-05-06	26.5000	26.5000	26.5000	26.5000	+0.379%	1	1,286	-99.811%
2025-04-25	26.9000	26.9000	26.4000	26.4000	-18.644%	10	1,287	-99.811%
2025-04-09	40.4900	40.4900	32.3100	32.4500	-17.177%	216	1,291	-99.846%
2025-04-07	42.2800	42.6700	39.1800	39.1800	-0.381%	8	1,295	-99.872%
2025-04-04	39.7100	39.7100	39.3300	39.3300	+10.758%	16	1,297	-99.873%
2025-04-03	34.6000	35.5100	34.6000	35.5100	+30.792%	6	1,289	-99.859%
2025-04-02	27.3000	27.3500	27.1500	27.1500	-6.055%	131	1,304	-99.816%
2025-03-31	29.3500	29.3500	28.9000	28.9000	+4.332%	3	1,304	-99.827%
2025-03-28	27.9000	27.9000	27.7000	27.7000	-2.841%	56	1,303	-99.819%
2025-03-10	28.5100	28.5100	28.5100	28.5100	+5.397%	2	1,303	-99.825%
2025-03-06	27.0500	27.0500	27.0500	27.0500	+6.875%	5	1,299	-99.815%
2025-03-05	25.3100	25.3100	25.3100	25.3100	+5.634%	1	1,299	-99.802%
2025-02-28	23.6800	23.9600	23.6800	23.9600	+33.482%	112	1,299	-99.791%
2025-02-21	17.9500	17.9500	17.9500	17.9500	+2.983%	4	1,247	-99.721%
2025-02-19	17.4500	17.4500	17.4300	17.4300	-3.967%	155	1,247	-99.713%
2025-02-18	18.0500	18.1500	18.0500	18.1500	-3.355%	9	1,094	-99.725%
2025-02-14	18.7800	18.7800	18.7800	18.7800	-7.488%	2	1,086	-99.734%
2025-02-13	20.3000	20.3000	20.3000	20.3000	+5.181%	1	1,085	-99.754%
2025-02-10	19.3000	19.3000	19.3000	19.3000	-8.661%	1	1,085	-99.741%
2025-02-07	21.1300	21.1300	21.1300	21.1300	-1.721%	2	1,086	-99.763%
2025-02-06	21.0700	21.5000	21.0700	21.5000	+0.233%	4	1,085	-99.767%
2025-01-31	21.3700	21.4500	21.3700	21.4500	-1.152%	102	1,083	-99.767%
2025-01-30	21.6000	21.7000	21.6000	21.7000	-2.472%	5	1,032	-99.770%
2025-01-29	22.2500	22.2500	22.2500	22.2500	-1.549%	1	1,027	-99.775%
2025-01-28	22.6000	22.6000	22.6000	22.6000	-1.611%	1	1,026	-99.779%
2025-01-27	22.8000	22.9700	22.8000	22.9700	+20.895%	202	1,025	-99.782%
2025-01-24	18.9500	19.0000	18.9500	19.0000	+1.064%	10	823	-99.737%
2025-01-23	18.8000	18.8000	18.8000	18.8000	+4.329%	2	820	-99.734%
2025-01-22	18.0200	18.0200	18.0200	18.0200	-8.295%	2	818	-99.723%
2025-01-17	19.6500	19.6500	19.6500	19.6500	+23.663%	2	815	-99.746%
2025-01-06	15.8900	15.8900	15.8900	15.8900	-12.210%	1	814	-99.685%
2025-01-02	18.1000	18.1000	18.1000	18.1000	+4.928%	2	814	-99.724%
2024-12-24	17.2500	17.2500	17.2500	17.2500	-3.361%	1	812	-99.710%
2024-12-18	17.8500	17.8500	17.8500	17.8500	+2.292%	1	812	-99.720%
2024-12-17	17.4500	17.4500	17.4500	17.4500	-1.690%	200	811	-99.713%
2024-12-10	17.7500	17.7500	17.7500	17.7500	+4.289%	400	632	-99.718%
2024-12-09	16.8100	17.0200	16.8100	17.0200	+2.038%	20	233	-99.706%
2024-12-06	16.6800	16.6800	16.6800	16.6800	+0.482%	40	250	-99.700%
2024-12-02	16.7600	17.1200	16.6000	16.6000	-10.270%	21	234	-99.699%
2024-11-27	18.5000	18.5000	18.5000	18.5000	+38.889%	3	216	-99.730%
2024-11-26	13.3200	13.3200	13.3200	13.3200	-8.138%	3	216	-99.625%
2024-11-22	14.5000	14.5000	14.5000	14.5000	-12.492%	100	213	-99.655%
2024-11-18	16.3600	16.5700	16.3600	16.5700	-1.016%	2	213	-99.698%
2024-11-13	16.5900	16.7400	16.5900	16.7400	+0.541%	50	215	-99.701%
2024-11-08	16.6500	16.6500	16.6500	16.6500	+0.787%	40	215	-99.700%
2024-11-06	16.5200	16.5200	16.5200	16.5200	-6.719%	20	226	-99.697%
2024-11-04	17.7100	17.7100	17.7100	17.7100	-6.346%	1	211	-99.718%
2024-10-31	18.9100	18.9100	18.9100	18.9100	+8.678%	2	210	-99.736%
2024-10-30	17.4300	17.4300	17.4000	17.4000	-12.431%	5	212	-99.713%
2024-10-22	19.8700	19.8700	19.8700	19.8700	+4.031%	2	207	-99.748%
2024-10-11	19.1000	19.1000	19.1000	19.1000	-13.379%	4	205	-99.738%
2024-10-02	22.0500	22.0500	22.0500	22.0500	0.000%	203	203	-99.773%

.dark-mode .c8nYfj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c8nYfj{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P105DELL Jan 15 2027 105.00 Put (DELL270115P00105000)option OPRA

DELL20270115P105
DELL Jan 15 2027 105.00 Put (DELL270115P00105000)
option OPRA