Dark

DELL20270115P120
DELL Jan 15 2027 120.00 Put (DELL270115P00120000)
option OPRA

EOD

Jul 30, 2026

1.50-12.791%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5000	1.5000	1.5000	1.5000	-12.791%	3	3,479	0.000%
2026-07-21	1.7200	1.7200	1.7200	1.7200	+28.358%	1	3,479	-12.791%
2026-07-14	1.3000	1.3400	1.3000	1.3400	-16.770%	2	3,478	+11.940%
2026-07-10	1.6100	1.6100	1.6100	1.6100	-8.000%	10	3,478	-6.832%
2026-07-09	1.7500	1.8100	1.7500	1.7500	+16.667%	21	3,488	-14.286%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-12.281%	2	3,503	0.000%
2026-06-29	1.7100	1.7100	1.7100	1.7100	+4.268%	10	3,502	-12.281%
2026-06-23	1.6400	1.6400	1.6400	1.6400	-13.684%	1	3,512	-8.537%
2026-06-15	1.9000	1.9000	1.9000	1.9000	+8.571%	14	3,513	-21.053%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-2.778%	10	3,499	-14.286%
2026-06-08	0.9400	1.8000	0.9400	1.8000	+1.124%	2	3,499	-16.667%
2026-06-05	1.5500	1.7800	1.5500	1.7800	+42.400%	38	3,498	-15.730%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-29.379%	1	3,480	+20.000%
2026-06-03	1.2800	1.7700	1.2800	1.7700	+26.429%	11	3,480	-15.254%
2026-06-01	1.5400	1.6000	1.4000	1.4000	+2.941%	13	3,476	+7.143%
2026-05-29	1.3600	1.3600	1.3600	1.3600	-65.829%	1	3,487	+10.294%
2026-05-21	4.4700	4.4700	3.9800	3.9800	-18.776%	3	3,487	-62.312%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+16.667%	2	3,488	-69.388%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+4.478%	1	3,491	-64.286%
2026-05-14	4.0200	4.0200	4.0200	4.0200	-4.286%	2	3,491	-62.687%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+6.329%	10	3,493	-64.286%
2026-05-08	5.0000	5.0000	3.8500	3.9500	-1.250%	7	3,485	-62.025%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-36.508%	5	3,486	-62.500%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+14.338%	1	3,486	-76.190%
2026-04-27	5.5500	5.5500	5.5100	5.5100	-15.878%	5	3,486	-72.777%
2026-04-23	6.5500	6.5500	6.5500	6.5500	+18.018%	200	3,483	-77.099%
2026-04-22	5.8500	5.8500	5.5200	5.5500	-3.979%	3	3,543	-72.973%
2026-04-21	5.7800	5.7800	5.7800	5.7800	-8.254%	20	3,563	-74.048%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-7.353%	17	3,563	-76.190%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-9.333%	1	3,580	-77.941%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.063%	1	3,580	-80.000%
2026-04-14	8.1500	8.3800	7.9000	7.9000	-4.242%	3	3,581	-81.013%
2026-04-13	8.2500	8.2500	8.2500	8.2500	+5.769%	1	3,580	-81.818%
2026-04-09	8.0000	8.0000	7.8000	7.8000	+3.586%	3	3,581	-80.769%
2026-04-08	7.5700	7.5700	7.5300	7.5300	-15.866%	3	3,578	-80.080%
2026-04-07	8.9500	8.9500	8.9500	8.9500	-3.243%	4	3,578	-83.240%
2026-04-06	9.1800	9.3600	9.1800	9.2500	-10.628%	227	3,582	-83.784%
2026-04-01	10.6500	10.6500	10.3500	10.3500	-7.589%	27	3,592	-85.507%
2026-03-31	12.5900	12.5900	11.2000	11.2000	-2.609%	3	3,571	-86.607%
2026-03-30	11.2000	11.5000	11.2000	11.5000	+18.070%	4	3,570	-86.957%
2026-03-27	9.1000	9.7400	8.9500	9.7400	+10.682%	12	3,567	-84.600%
2026-03-25	8.6400	8.8000	8.6400	8.8000	-6.977%	3	3,556	-82.955%
2026-03-24	9.7200	9.7200	9.4100	9.4600	-12.000%	19	3,554	-84.144%
2026-03-23	10.4500	10.7500	10.4500	10.7500	+6.859%	2	3,537	-86.047%
2026-03-20	10.6000	10.6000	10.0000	10.0600	-19.841%	102	3,537	-85.089%
2026-03-19	12.0200	12.5500	12.0200	12.5500	+4.583%	2	3,586	-88.048%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-9.091%	1	3,584	-87.500%
2026-03-13	13.0800	13.2000	13.0800	13.2000	+1.617%	7	3,584	-88.636%
2026-03-12	12.9900	12.9900	12.9900	12.9900	-16.355%	1	3,590	-88.453%
2026-03-10	15.5300	15.5300	15.5300	15.5300	+15.465%	5	3,590	-90.341%
2026-03-06	13.7500	13.8500	13.4500	13.4500	-5.614%	33	3,585	-88.848%
2026-03-05	14.1500	14.2500	14.1400	14.2500	+8.696%	50	3,586	-89.474%
2026-03-04	13.3400	13.8500	12.9000	13.1100	-7.350%	38	3,579	-88.558%
2026-03-03	12.6000	14.7300	12.6000	14.1500	+17.917%	61	3,579	-89.399%
2026-03-02	12.0200	12.6000	12.0000	12.0000	-2.834%	7	3,578	-87.500%
2026-02-27	14.0000	14.0700	12.3500	12.3500	-35.844%	57	3,580	-87.854%
2026-02-26	19.2500	19.2500	19.2500	19.2500	-2.433%	1	3,592	-92.208%
2026-02-25	20.5000	21.0100	19.7300	19.7300	-6.802%	12	3,193	-92.397%
2026-02-20	22.1000	22.1000	21.1700	21.1700	-13.060%	7	3,193	-92.915%
2026-02-18	24.3500	24.3500	24.3500	24.3500	+10.181%	5	3,200	-93.840%
2026-02-13	22.1000	22.1000	22.1000	22.1000	-10.923%	5	3,205	-93.213%
2026-02-12	22.3000	25.1000	21.3000	24.8100	+27.231%	15	3,205	-93.954%
2026-02-10	19.4000	19.7500	19.4000	19.5000	-6.921%	9	3,194	-92.308%
2026-02-06	20.9500	20.9500	20.9500	20.9500	-1.179%	1	3,203	-92.840%
2026-02-04	21.2000	21.2000	21.2000	21.2000	-5.145%	7	3,203	-92.925%
2026-02-02	22.3500	22.3500	22.3500	22.3500	-3.871%	2	3,210	-93.289%
2026-01-30	23.2500	23.2500	23.2500	23.2500	+2.468%	1	3,210	-93.548%
2026-01-27	23.0000	23.0000	22.6900	22.6900	+1.385%	11	3,210	-93.389%
2026-01-26	22.4200	22.4200	22.3800	22.3800	+3.611%	4	3,201	-93.298%
2026-01-22	22.0700	22.4000	21.4700	21.6000	-6.087%	34	3,201	-93.056%
2026-01-20	23.0000	23.0500	23.0000	23.0000	+10.048%	201	3,205	-93.478%
2026-01-16	20.6900	21.3000	20.6900	20.9000	+1.211%	10	3,001	-92.823%
2026-01-15	20.8000	20.8000	20.6500	20.6500	-2.594%	819	3,001	-92.736%
2026-01-14	21.5000	21.5000	21.2000	21.2000	-0.235%	250	2,298	-92.925%
2026-01-13	21.2500	21.2500	21.2500	21.2500	+1.675%	10	2,412	-92.941%
2026-01-12	20.9000	21.0000	20.5500	20.9000	-4.172%	41	2,420	-92.823%
2026-01-09	22.1100	22.1100	21.6000	21.8100	-5.991%	16	2,409	-93.122%
2026-01-08	22.5500	23.6000	22.5500	23.2000	+7.657%	24	2,414	-93.534%
2026-01-07	21.6000	21.6000	21.5500	21.5500	+7.750%	65	2,402	-93.039%
2026-01-06	19.6000	20.0000	19.6000	20.0000	-1.235%	20	2,369	-92.500%
2026-01-05	18.3500	20.2500	18.3500	20.2500	+9.459%	27	2,371	-92.593%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-2.375%	2	2,371	-91.892%
2025-12-31	18.4300	18.9500	18.4300	18.9500	+2.432%	4	2,368	-92.084%
2025-12-30	18.6000	18.6000	18.5000	18.5000	-0.538%	11	2,368	-91.892%
2025-12-23	18.9700	18.9700	18.6000	18.6000	-3.125%	151	2,377	-91.935%
2025-12-17	17.5500	19.2000	17.5500	19.2000	+11.304%	6	2,226	-92.188%
2025-12-16	17.3500	17.7300	17.2000	17.2500	+10.224%	1,850	2,228	-91.304%
2025-12-10	16.1800	16.1800	15.6500	15.6500	+1.954%	17	701	-90.415%
2025-12-08	15.3500	15.3500	15.3500	15.3500	-13.472%	4	702	-90.228%
2025-12-03	17.7400	17.7400	17.7400	17.7400	-3.796%	1	706	-91.545%
2025-11-26	19.2500	19.2500	18.4400	18.4400	-24.271%	12	697	-91.866%
2025-11-20	21.5000	24.3500	21.5000	24.3500	+3.617%	9	697	-93.840%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+6.191%	1	694	-93.617%
2025-11-17	22.1300	22.1300	22.1300	22.1300	+33.716%	1	694	-93.222%
2025-11-11	17.5000	17.5000	16.5500	16.5500	+3.438%	14	693	-90.937%
2025-11-10	16.0000	16.0000	16.0000	16.0000	0.000%	2	697	-90.625%
2025-11-07	16.1000	16.1000	16.0000	16.0000	+14.695%	752	695	-90.625%
2025-11-04	13.2000	13.9500	13.2000	13.9500	+10.714%	20	448	-89.247%
2025-10-30	12.6000	12.6000	12.6000	12.6000	+3.789%	1	438	-88.095%
2025-10-29	12.1400	12.1400	12.1400	12.1400	+8.587%	3	437	-87.644%
2025-10-27	12.6500	12.6500	11.1800	11.1800	-23.946%	58	477	-86.583%
2025-10-21	14.7000	14.7000	14.7000	14.7000	-1.342%	1	477	-89.796%
2025-10-20	14.9000	14.9000	14.9000	14.9000	+2.265%	2	476	-89.933%
2025-10-17	14.5700	14.5700	14.5700	14.5700	+17.028%	5	474	-89.705%
2025-10-09	12.4500	12.4500	12.4500	12.4500	+2.893%	1	469	-87.952%
2025-10-08	12.3000	12.3000	12.0000	12.1000	-15.679%	9	469	-87.603%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-10.424%	2	466	-89.547%
2025-10-06	16.0200	16.0200	16.0200	16.0200	+3.155%	1	466	-90.637%
2025-10-03	15.3500	15.6000	15.3500	15.5300	+11.727%	6	466	-90.341%
2025-10-01	13.9000	14.0500	13.9000	13.9000	-15.244%	17	460	-89.209%
2025-09-29	16.4000	16.4000	16.4000	16.4000	-6.553%	1	459	-90.854%
2025-09-26	17.6000	17.6000	17.5500	17.5500	+10.377%	82	458	-91.453%
2025-09-23	15.9000	15.9000	15.9000	15.9000	0.000%	2	483	-90.566%
2025-09-22	15.9000	15.9000	15.9000	15.9000	-3.927%	1	483	-90.566%
2025-09-17	17.0000	17.0000	16.3000	16.5500	-12.895%	4	482	-90.937%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+1.877%	1	482	-92.105%
2025-09-05	18.6500	18.6500	18.6500	18.6500	-0.533%	10	482	-91.957%
2025-09-03	18.7500	18.7500	18.7500	18.7500	-10.842%	1	482	-92.000%
2025-09-02	21.1900	21.1900	21.0000	21.0300	+5.150%	3	482	-92.867%
2025-08-29	19.7000	21.0000	19.6300	20.0000	+3.896%	17	481	-92.500%
2025-08-21	19.2500	19.2500	19.2500	19.2500	-0.517%	1	481	-92.208%
2025-08-20	19.3400	19.5000	19.3400	19.3500	+17.273%	13	481	-92.248%
2025-08-15	16.3500	16.6500	16.2800	16.5000	+3.125%	21	480	-90.909%
2025-08-14	16.0000	16.0000	16.0000	16.0000	-2.141%	4	469	-90.625%
2025-08-13	16.6000	16.8000	16.3500	16.3500	+2.188%	5	469	-90.826%
2025-08-11	16.0500	16.0500	16.0000	16.0000	-2.439%	21	469	-90.625%
2025-08-08	16.5500	16.5500	16.4000	16.4000	-16.327%	4	449	-90.854%
2025-08-01	19.6000	19.6000	19.6000	19.6000	+12.321%	1	453	-92.347%
2025-07-31	17.4500	17.4500	17.4500	17.4500	+1.159%	1	453	-91.404%
2025-07-29	17.3000	17.3000	16.9500	17.2500	+0.936%	62	453	-91.304%
2025-07-28	17.7500	17.7500	17.0700	17.0900	-11.128%	4	440	-91.223%
2025-07-21	19.2300	19.2300	19.2300	19.2300	-6.195%	1	440	-92.200%
2025-07-14	20.5000	20.5000	20.5000	20.5000	+3.015%	1	441	-92.683%
2025-07-11	19.9000	19.9000	19.9000	19.9000	-0.748%	1	441	-92.462%
2025-07-10	19.8000	20.0500	19.8000	20.0500	-3.837%	3	441	-92.519%
2025-06-26	20.8500	20.8500	20.8500	20.8500	-7.743%	2	442	-92.806%
2025-06-25	22.6000	22.6000	22.6000	22.6000	-2.586%	1	440	-93.363%
2025-06-24	23.2000	23.2000	23.2000	23.2000	-5.691%	1	440	-93.534%
2025-06-18	24.6000	24.6000	24.6000	24.6000	-7.170%	2	439	-93.902%
2025-06-03	26.5000	26.5000	26.5000	26.5000	-5.694%	1	439	-94.340%
2025-06-02	28.1000	28.1000	28.1000	28.1000	+8.160%	1	439	-94.662%
2025-05-21	25.9800	25.9800	25.9800	25.9800	-12.378%	1	439	-94.226%
2025-05-13	29.8500	29.8500	29.6500	29.6500	-22.484%	305	439	-94.941%
2025-04-23	38.2500	38.2500	38.2500	38.2500	-28.209%	1	328	-96.078%
2025-04-07	57.4500	57.4500	53.2800	53.2800	+11.933%	2	329	-97.185%
2025-04-03	45.9300	47.6000	45.9300	47.6000	+22.365%	6	330	-96.849%
2025-04-01	38.9500	38.9500	38.9000	38.9000	-1.519%	7	330	-96.144%
2025-03-31	39.4500	39.5000	39.4500	39.5000	+4.636%	2	324	-96.203%
2025-03-28	38.0000	38.0000	37.4500	37.7500	+13.568%	274	323	-96.026%
2025-03-24	33.2400	33.2400	33.2400	33.2400	-3.372%	2	277	-95.487%
2025-03-21	34.4000	34.4000	34.4000	34.4000	-11.795%	2	279	-95.640%
2025-03-11	39.0000	39.0000	39.0000	39.0000	+0.515%	1	278	-96.154%
2025-03-10	38.8000	38.8000	38.8000	38.8000	+0.362%	1	278	-96.134%
2025-03-07	38.6600	38.6600	38.6600	38.6600	+10.774%	10	278	-96.120%
2025-03-05	34.9000	34.9000	34.9000	34.9000	-2.786%	5	273	-95.702%
2025-03-04	35.9000	35.9000	35.9000	35.9000	+9.954%	1	273	-95.822%
2025-02-28	32.9100	32.9100	32.6500	32.6500	+30.235%	10	272	-95.406%
2025-02-19	25.0700	25.0700	25.0700	25.0700	+0.160%	1	271	-94.017%
2025-02-18	25.9000	25.9000	25.0300	25.0300	-16.871%	13	271	-94.007%
2025-02-07	30.1100	30.1100	30.1100	30.1100	-10.520%	2	273	-95.018%
2025-02-03	33.6500	33.6500	33.6500	33.6500	+5.354%	1	272	-95.542%
2025-01-28	31.9400	31.9400	31.9400	31.9400	-1.602%	1	271	-95.304%
2025-01-27	32.1000	32.4600	32.1000	32.4600	+27.946%	2	270	-95.379%
2025-01-22	25.3700	25.3700	25.3700	25.3700	-9.068%	1	268	-94.088%
2025-01-17	28.0100	28.0100	27.9000	27.9000	+0.072%	32	282	-94.624%
2025-01-16	27.8800	27.8800	27.8800	27.8800	+7.313%	1	282	-94.620%
2025-01-10	25.5500	26.0000	25.5500	25.9800	+5.055%	116	281	-94.226%
2025-01-08	24.8500	25.0200	24.7300	24.7300	+6.595%	7	226	-93.934%
2025-01-06	22.8500	23.2000	22.7300	23.2000	-4.723%	17	226	-93.534%
2025-01-03	24.3500	24.3500	24.3500	24.3500	-8.044%	8	213	-93.840%
2024-12-31	26.4800	26.4800	26.4800	26.4800	-0.264%	8	217	-94.335%
2024-12-30	26.5500	26.5500	26.5500	26.5500	-2.497%	1	217	-94.350%
2024-12-20	27.2300	27.2300	27.2300	27.2300	+4.330%	2	216	-94.491%
2024-12-18	25.7500	26.1000	25.7500	26.1000	+3.489%	80	214	-94.253%
2024-12-17	25.2200	25.2200	25.2200	25.2200	-2.625%	1	134	-94.052%
2024-12-13	24.7500	25.9100	24.7500	25.9000	+4.016%	120	133	-94.208%
2024-12-10	23.9900	24.9000	23.9900	24.9000	+3.967%	2	133	-93.976%
2024-12-02	23.9500	23.9500	23.9500	23.9500	-2.165%	2	131	-93.737%
2024-11-27	26.1000	26.1000	24.4000	24.4800	+18.261%	26	115	-93.873%
2024-11-26	20.8600	20.8600	20.1000	20.7000	+0.730%	14	115	-92.754%
2024-11-25	20.6000	20.9600	20.5500	20.5500	-15.188%	20	104	-92.701%
2024-11-15	24.2300	24.2300	24.2300	24.2300	+7.212%	40	123	-93.809%
2024-11-07	22.6000	22.6000	22.6000	22.6000	-1.739%	1	104	-93.363%
2024-11-06	23.0000	23.0000	23.0000	23.0000	-6.807%	1	104	-93.478%
2024-11-05	24.6800	24.6800	24.6800	24.6800	-2.949%	1	104	-93.922%
2024-11-01	25.4300	25.4300	25.4300	25.4300	+1.315%	2	104	-94.101%
2024-10-15	25.1000	25.1000	25.1000	25.1000	-3.462%	1	103	-94.024%
2024-10-11	26.0000	26.0000	26.0000	26.0000	-13.391%	4	103	-94.231%
2024-09-30	30.0000	30.2000	30.0000	30.0200	+0.067%	101	103	-95.003%
2024-09-23	30.0000	30.0000	30.0000	30.0000	+1.010%	1	2	-95.000%
2024-09-20	29.7000	29.7000	29.7000	29.7000	-1.000%	2	1	-94.949%
2024-09-19	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-95.000%

.dark-mode .gjnCJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjnCJb{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P120DELL Jan 15 2027 120.00 Put (DELL270115P00120000)option OPRA

DELL20270115P120
DELL Jan 15 2027 120.00 Put (DELL270115P00120000)
option OPRA