Dark

DELL20270115P115
DELL Jan 15 2027 115.00 Put (DELL270115P00115000)
option OPRA

Inactive

Sep 17, 2026

0.2000-13.043%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.2000	0.0100	0.2000	-13.043%	3	2,137	0.000%
2026-09-14	1.8000	1.8000	0.2300	0.2300	+228.571%	3	2,137	-13.043%
2026-09-03	0.0500	1.1100	0.0500	0.0700	-94.262%	59	2,137	+185.714%
2026-08-14	1.2200	1.2200	1.2200	1.2200	-8.955%	1	2,083	-83.607%
2026-07-21	1.3400	1.3400	1.3400	1.3400	+36.735%	1	2,084	-85.075%
2026-07-14	0.9800	0.9800	0.9800	0.9800	-5.769%	1	2,084	-79.592%
2026-07-09	1.2000	1.7300	1.0000	1.0400	-22.388%	6	2,085	-80.769%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-25.140%	1	2,086	-85.075%
2026-06-09	1.7900	1.7900	1.7900	1.7900	+19.333%	2	2,086	-88.827%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+111.268%	1	2,086	-86.667%
2026-06-04	0.7100	0.7100	0.7100	0.7100	-44.094%	2	2,087	-71.831%
2026-06-02	1.2700	1.2700	1.2700	1.2700	+4.098%	10	2,089	-84.252%
2026-06-01	1.3000	1.3000	1.2000	1.2200	-67.027%	1,006	2,099	-83.607%
2026-05-11	3.6500	3.7000	3.6500	3.7000	+10.448%	81	2,251	-94.595%
2026-05-08	3.3000	3.3500	3.3000	3.3500	-5.899%	2	2,251	-94.030%
2026-05-06	3.5600	3.5600	3.5600	3.5600	-28.800%	1	2,251	-94.382%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-3.101%	1	2,252	-96.000%
2026-04-21	5.1600	5.1600	5.1600	5.1600	-11.795%	7	2,258	-96.124%
2026-04-17	6.3900	6.3900	5.8500	5.8500	-15.217%	4	2,258	-96.581%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+2.222%	1	2,261	-97.101%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-16.667%	2	2,262	-97.037%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-7.955%	300	2,560	-97.531%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-14.563%	14	2,386	-97.727%
2026-03-31	10.3000	10.3000	10.3000	10.3000	+24.096%	1	2,372	-98.058%
2026-03-20	8.3000	8.3000	8.3000	8.3000	-18.227%	6	2,371	-97.590%
2026-03-17	10.3500	10.3500	10.1500	10.1500	-1.932%	9	2,371	-98.030%
2026-03-16	10.3500	10.3500	10.3500	10.3500	-8.245%	1	2,362	-98.068%
2026-03-12	11.2800	11.2800	11.2800	11.2800	-4.810%	1	2,363	-98.227%
2026-03-11	11.8500	11.8500	11.8500	11.8500	-1.250%	1	2,363	-98.312%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+0.503%	13	2,494	-98.333%
2026-03-03	12.7000	12.7000	11.9400	11.9400	+12.324%	11	2,495	-98.325%
2026-02-27	11.5300	12.2700	10.6100	10.6300	-39.602%	66	2,494	-98.119%
2026-02-26	17.6000	17.6000	17.6000	17.6000	+1.382%	80	2,514	-98.864%
2026-02-25	17.3600	17.3600	17.3600	17.3600	-8.871%	237	2,284	-98.848%
2026-02-23	19.0500	19.0500	19.0500	19.0500	-7.073%	1	2,284	-98.950%
2026-02-18	21.0500	21.0500	20.5000	20.5000	-0.726%	10	2,283	-99.024%
2026-02-17	20.6500	20.6500	20.6500	20.6500	-0.721%	10	2,283	-99.031%
2026-02-13	20.8000	20.8000	20.8000	20.8000	+25.301%	6	2,282	-99.038%
2026-02-11	16.5000	16.6000	16.5000	16.6000	-9.929%	26	2,282	-98.795%
2026-02-09	18.4300	18.4300	18.4300	18.4300	-1.444%	1	2,308	-98.915%
2026-02-06	19.1000	19.1000	17.3000	18.7000	+4.294%	46	2,307	-98.930%
2026-02-04	18.2000	18.2000	17.9300	17.9300	-11.892%	5	2,324	-98.885%
2026-01-30	20.3500	20.3500	20.3500	20.3500	+4.359%	1	2,328	-99.017%
2026-01-29	19.4100	19.5000	19.3800	19.5000	+1.828%	5	2,328	-98.974%
2026-01-28	19.1900	19.4300	19.1500	19.1500	-2.296%	7	2,333	-98.956%
2026-01-26	20.2000	20.2000	19.6000	19.6000	-4.716%	41	2,328	-98.980%
2026-01-23	20.5700	20.5700	20.5700	20.5700	+9.125%	2	2,288	-99.028%
2026-01-22	20.0000	20.0000	18.8500	18.8500	-13.134%	2	2,286	-98.939%
2026-01-21	21.7000	21.7000	21.7000	21.7000	+18.904%	1	2,285	-99.078%
2026-01-16	17.9500	18.2500	17.9500	18.2500	-2.145%	22	2,267	-98.904%
2026-01-15	18.0000	18.6500	17.6500	18.6500	-0.533%	21	2,267	-98.928%
2026-01-14	18.7500	18.7500	18.7500	18.7500	+0.698%	2	2,266	-98.933%
2026-01-13	18.6000	18.6200	18.6000	18.6200	-3.373%	11	2,264	-98.926%
2026-01-09	19.4200	19.4200	18.9100	19.2700	-2.083%	34	2,254	-98.962%
2026-01-08	20.2500	20.7000	19.6800	19.6800	+5.523%	122	2,254	-98.984%
2026-01-07	18.5000	19.3600	18.5000	18.6500	+6.877%	25	2,260	-98.928%
2026-01-06	17.4000	17.7000	17.1000	17.4500	-2.241%	194	2,267	-98.854%
2026-01-05	17.8700	18.6500	17.7800	17.8500	+8.841%	72	2,135	-98.880%
2026-01-02	16.5000	16.5000	16.3500	16.4000	-0.304%	3	2,135	-98.780%
2025-12-31	16.5500	16.5500	16.4500	16.4500	-0.303%	2	2,138	-98.784%
2025-12-30	15.8000	16.6000	15.1500	16.5000	+3.774%	1,159	2,138	-98.788%
2025-12-26	15.9000	15.9000	15.9000	15.9000	-5.075%	1	1,169	-98.742%
2025-12-17	16.6500	16.8000	16.6500	16.7500	+4.622%	5	1,168	-98.806%
2025-12-15	16.1500	16.1500	16.0100	16.0100	+17.461%	8	1,167	-98.751%
2025-12-08	13.6300	13.6300	13.6300	13.6300	-18.383%	10	1,168	-98.533%
2025-12-01	16.7000	16.7000	16.7000	16.7000	-8.090%	7	1,168	-98.802%
2025-11-26	18.1700	18.1700	18.1700	18.1700	-1.518%	9	1,170	-98.899%
2025-11-25	18.6600	18.6600	18.4500	18.4500	-10.000%	2	1,170	-98.916%
2025-11-21	20.5000	20.5000	20.5000	20.5000	+1.485%	3	1,170	-99.024%
2025-11-17	18.8000	20.2000	18.8000	20.2000	+19.739%	4	1,167	-99.010%
2025-11-14	16.2000	16.8700	16.0500	16.8700	-0.765%	203	1,163	-98.814%
2025-11-13	15.0500	17.0000	15.0500	17.0000	+13.712%	6	964	-98.824%
2025-11-11	15.1000	15.1000	14.9000	14.9500	+3.103%	15	958	-98.662%
2025-11-10	14.2000	14.5000	14.2000	14.5000	+14.444%	3	967	-98.621%
2025-11-06	12.6700	12.6700	12.6700	12.6700	+20.667%	1	964	-98.421%
2025-11-03	10.4600	10.5500	10.4600	10.5000	-5.830%	15	958	-98.095%
2025-10-27	11.1500	11.1500	11.1500	11.1500	-9.276%	1	959	-98.206%
2025-10-15	12.2900	12.2900	12.2900	12.2900	-5.097%	1	959	-98.373%
2025-10-10	12.2500	12.9500	12.2500	12.9500	+7.025%	11	958	-98.456%
2025-10-09	11.8500	12.1000	11.8500	12.1000	-1.626%	3	947	-98.347%
2025-10-02	12.3000	12.3000	12.3000	12.3000	-7.865%	1	947	-98.374%
2025-09-30	13.5200	13.5200	13.3500	13.3500	-5.986%	2	946	-98.502%
2025-09-29	14.2000	14.2000	14.2000	14.2000	-8.091%	1	945	-98.592%
2025-09-26	15.4500	15.4500	15.4500	15.4500	-4.156%	2	945	-98.706%
2025-09-11	16.1700	16.1700	16.1200	16.1200	+5.016%	10	945	-98.759%
2025-09-04	15.8500	15.8500	15.3500	15.3500	-19.423%	394	935	-98.697%
2025-09-02	19.0500	19.0500	19.0500	19.0500	+29.328%	1	590	-98.950%
2025-08-28	14.7300	14.7300	14.7300	14.7300	-8.452%	1	591	-98.642%
2025-08-26	16.0900	16.0900	16.0900	16.0900	-9.352%	1	591	-98.757%
2025-08-21	17.7500	17.7500	17.7500	17.7500	+5.341%	1	591	-98.873%
2025-08-20	16.8500	16.8500	16.8500	16.8500	+16.207%	1	590	-98.813%
2025-08-15	14.5000	14.5000	14.5000	14.5000	+0.694%	1	589	-98.621%
2025-08-13	14.0000	14.4000	14.0000	14.4000	-12.462%	2	589	-98.611%
2025-08-04	16.4500	16.4500	16.4500	16.4500	-9.615%	200	590	-98.784%
2025-07-17	18.5500	19.0800	18.2000	18.2000	+3.704%	59	391	-98.901%
2025-07-11	17.5500	17.5500	17.5500	17.5500	-1.955%	1	365	-98.860%
2025-07-10	17.9000	17.9000	17.9000	17.9000	-5.541%	1	365	-98.883%
2025-06-26	18.9500	18.9500	18.9500	18.9500	-12.269%	100	365	-98.945%
2025-06-20	21.6000	21.6000	21.6000	21.6000	-2.703%	2	396	-99.074%
2025-06-17	22.2000	22.2000	22.2000	22.2000	-2.418%	1	397	-99.099%
2025-06-16	22.7500	22.7500	22.7500	22.7500	-4.211%	1	397	-99.121%
2025-06-03	24.5000	24.5000	23.7500	23.7500	+7.955%	7	397	-99.158%
2025-05-30	22.0000	22.0000	22.0000	22.0000	-6.898%	2	404	-99.091%
2025-05-29	23.6300	23.6300	23.6300	23.6300	-1.950%	1	403	-99.154%
2025-05-21	24.1000	24.1000	24.1000	24.1000	-7.839%	1	403	-99.170%
2025-05-13	26.0500	26.1500	25.9000	26.1500	-20.055%	154	402	-99.235%
2025-04-29	32.8300	32.8300	32.7100	32.7100	-0.939%	3	402	-99.389%
2025-04-28	33.0200	33.0200	33.0200	33.0200	-21.605%	1	405	-99.394%
2025-04-10	42.1900	42.1900	42.1200	42.1200	-3.682%	3	406	-99.525%
2025-04-08	43.7300	43.7300	43.7300	43.7300	-8.130%	5	403	-99.543%
2025-04-07	51.0000	51.0000	47.6000	47.6000	+0.698%	21	428	-99.580%
2025-04-04	50.0000	50.0000	47.2700	47.2700	+7.043%	14	428	-99.577%
2025-04-03	42.0800	44.1600	42.0800	44.1600	+28.372%	2	423	-99.547%
2025-03-28	34.4000	34.4000	34.2500	34.4000	+14.286%	128	421	-99.419%
2025-03-19	30.1000	30.1000	30.1000	30.1000	-15.969%	1	421	-99.336%
2025-03-10	36.0500	36.0500	35.8200	35.8200	+5.044%	20	420	-99.442%
2025-03-04	34.1000	34.1000	34.1000	34.1000	+42.083%	3	443	-99.413%
2025-02-26	23.7000	24.0000	23.7000	24.0000	+2.784%	100	443	-99.167%
2025-02-21	23.4000	23.4000	23.3500	23.3500	+1.522%	40	343	-99.143%
2025-02-18	23.0000	23.0000	23.0000	23.0000	-13.631%	5	333	-99.130%
2025-02-14	25.7000	26.6300	25.7000	26.6300	-9.329%	4	332	-99.249%
2025-01-27	29.2900	29.3700	29.2900	29.3700	+15.176%	13	332	-99.319%
2025-01-21	25.4300	25.5000	25.4300	25.5000	+1.472%	50	375	-99.216%
2025-01-17	25.1300	25.1300	25.1300	25.1300	+0.520%	40	375	-99.204%
2025-01-15	25.0000	25.0000	25.0000	25.0000	+6.838%	1	375	-99.200%
2025-01-10	23.4000	23.4000	23.4000	23.4000	+7.241%	2	375	-99.145%
2025-01-08	21.8200	21.8200	21.8200	21.8200	+4.153%	3	372	-99.083%
2025-01-07	20.9500	20.9500	20.9500	20.9500	+2.195%	10	372	-99.045%
2025-01-06	20.5000	20.5000	20.5000	20.5000	-10.480%	2	364	-99.024%
2025-01-02	22.9000	22.9000	22.9000	22.9000	-3.171%	10	364	-99.127%
2024-12-31	23.6500	23.6500	23.6500	23.6500	-2.875%	2	366	-99.154%
2024-12-30	24.3500	24.3500	24.3500	24.3500	+5.640%	10	366	-99.179%
2024-12-27	23.0500	23.0500	23.0500	23.0500	+2.444%	2	356	-99.132%
2024-12-24	22.5000	22.5000	22.5000	22.5000	-2.724%	10	366	-99.111%
2024-12-23	23.1300	23.1300	23.1300	23.1300	-2.692%	1	366	-99.135%
2024-12-20	24.5500	24.5500	23.7000	23.7700	-4.653%	23	366	-99.159%
2024-12-19	24.8200	24.9300	24.5500	24.9300	+2.804%	55	368	-99.198%
2024-12-18	24.2500	24.2500	24.2500	24.2500	+3.766%	10	383	-99.175%
2024-12-13	22.9900	23.3700	22.9900	23.3700	+0.473%	72	373	-99.144%
2024-12-11	23.2600	23.2600	23.2600	23.2600	+5.968%	2	337	-99.140%
2024-11-27	22.0200	22.0200	21.9500	21.9500	+7.335%	10	325	-99.089%
2024-11-19	20.4500	20.4500	20.4500	20.4500	-7.172%	1	325	-99.022%
2024-11-15	22.0300	22.0300	22.0300	22.0300	-2.393%	40	324	-99.092%
2024-11-04	22.6000	22.6000	22.5700	22.5700	+0.535%	70	344	-99.114%
2024-11-01	22.4500	22.4500	22.4500	22.4500	+3.552%	20	274	-99.109%
2024-10-30	21.6800	21.6800	21.6800	21.6800	-8.330%	10	264	-99.077%
2024-10-25	23.6500	23.6500	23.6500	23.6500	+5.439%	2	254	-99.154%
2024-10-17	22.0500	22.5000	22.0100	22.4300	-16.306%	394	253	-99.108%
2024-09-20	26.8000	26.8000	26.8000	26.8000	-1.289%	2	1	-99.254%
2024-09-19	27.1500	27.1500	27.1500	27.1500	0.000%	1	1	-99.263%

.dark-mode .mBc9lL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBc9lL{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P115DELL Jan 15 2027 115.00 Put (DELL270115P00115000)option OPRA

DELL20270115P115
DELL Jan 15 2027 115.00 Put (DELL270115P00115000)
option OPRA