Dark

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

EOD

Sep 28, 2026

0.1100-71.053%(-0.2700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1100	0.1100	0.1100	0.1100	-71.053%	2	3,443	0.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	+3,700.000%	1	3,443	-71.053%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-96.000%	10	3,443	+1,000.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+316.667%	1	3,443	-56.000%
2026-09-03	0.0500	0.1500	0.0100	0.0600	-68.421%	39	3,443	+83.333%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-36.667%	1	3,424	-42.105%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-11.765%	1	3,424	-63.333%
2026-08-24	0.3400	0.3600	0.3400	0.3400	+6.250%	26	3,423	-67.647%
2026-08-21	0.2100	0.3700	0.2100	0.3200	+6.667%	27	3,421	-65.625%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-74.138%	1	3,420	-63.333%
2026-08-06	1.1100	1.1600	1.1100	1.1600	-22.667%	602	3,420	-90.517%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-12.791%	3	3,479	-92.667%
2026-07-21	1.7200	1.7200	1.7200	1.7200	+28.358%	1	3,479	-93.605%
2026-07-14	1.3000	1.3400	1.3000	1.3400	-16.770%	2	3,478	-91.791%
2026-07-10	1.6100	1.6100	1.6100	1.6100	-8.000%	10	3,478	-93.168%
2026-07-09	1.7500	1.8100	1.7500	1.7500	+16.667%	21	3,488	-93.714%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-12.281%	2	3,503	-92.667%
2026-06-29	1.7100	1.7100	1.7100	1.7100	+4.268%	10	3,502	-93.567%
2026-06-23	1.6400	1.6400	1.6400	1.6400	-13.684%	1	3,512	-93.293%
2026-06-15	1.9000	1.9000	1.9000	1.9000	+8.571%	14	3,513	-94.211%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-2.778%	10	3,499	-93.714%
2026-06-08	0.9400	1.8000	0.9400	1.8000	+1.124%	2	3,499	-93.889%
2026-06-05	1.5500	1.7800	1.5500	1.7800	+42.400%	38	3,498	-93.820%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-29.379%	1	3,480	-91.200%
2026-06-03	1.2800	1.7700	1.2800	1.7700	+26.429%	11	3,480	-93.785%
2026-06-01	1.5400	1.6000	1.4000	1.4000	+2.941%	13	3,476	-92.143%
2026-05-29	1.3600	1.3600	1.3600	1.3600	-65.829%	1	3,487	-91.912%
2026-05-21	4.4700	4.4700	3.9800	3.9800	-18.776%	3	3,487	-97.236%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+16.667%	2	3,488	-97.755%
2026-05-18	4.2000	4.2000	4.2000	4.2000	+4.478%	1	3,491	-97.381%
2026-05-14	4.0200	4.0200	4.0200	4.0200	-4.286%	2	3,491	-97.264%
2026-05-11	4.2000	4.2000	4.2000	4.2000	+6.329%	10	3,493	-97.381%
2026-05-08	5.0000	5.0000	3.8500	3.9500	-1.250%	7	3,485	-97.215%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-36.508%	5	3,486	-97.250%
2026-04-28	6.3000	6.3000	6.3000	6.3000	+14.338%	1	3,486	-98.254%
2026-04-27	5.5500	5.5500	5.5100	5.5100	-15.878%	5	3,486	-98.004%
2026-04-23	6.5500	6.5500	6.5500	6.5500	+18.018%	200	3,483	-98.321%
2026-04-22	5.8500	5.8500	5.5200	5.5500	-3.979%	3	3,543	-98.018%
2026-04-21	5.7800	5.7800	5.7800	5.7800	-8.254%	20	3,563	-98.097%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-7.353%	17	3,563	-98.254%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-9.333%	1	3,580	-98.382%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-5.063%	1	3,580	-98.533%
2026-04-14	8.1500	8.3800	7.9000	7.9000	-4.242%	3	3,581	-98.608%
2026-04-13	8.2500	8.2500	8.2500	8.2500	+5.769%	1	3,580	-98.667%
2026-04-09	8.0000	8.0000	7.8000	7.8000	+3.586%	3	3,581	-98.590%
2026-04-08	7.5700	7.5700	7.5300	7.5300	-15.866%	3	3,578	-98.539%
2026-04-07	8.9500	8.9500	8.9500	8.9500	-3.243%	4	3,578	-98.771%
2026-04-06	9.1800	9.3600	9.1800	9.2500	-10.628%	227	3,582	-98.811%
2026-04-01	10.6500	10.6500	10.3500	10.3500	-7.589%	27	3,592	-98.937%
2026-03-31	12.5900	12.5900	11.2000	11.2000	-2.609%	3	3,571	-99.018%
2026-03-30	11.2000	11.5000	11.2000	11.5000	+18.070%	4	3,570	-99.043%
2026-03-27	9.1000	9.7400	8.9500	9.7400	+10.682%	12	3,567	-98.871%
2026-03-25	8.6400	8.8000	8.6400	8.8000	-6.977%	3	3,556	-98.750%
2026-03-24	9.7200	9.7200	9.4100	9.4600	-12.000%	19	3,554	-98.837%
2026-03-23	10.4500	10.7500	10.4500	10.7500	+6.859%	2	3,537	-98.977%
2026-03-20	10.6000	10.6000	10.0000	10.0600	-19.841%	102	3,537	-98.907%
2026-03-19	12.0200	12.5500	12.0200	12.5500	+4.583%	2	3,586	-99.124%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-9.091%	1	3,584	-99.083%
2026-03-13	13.0800	13.2000	13.0800	13.2000	+1.617%	7	3,584	-99.167%
2026-03-12	12.9900	12.9900	12.9900	12.9900	-16.355%	1	3,590	-99.153%
2026-03-10	15.5300	15.5300	15.5300	15.5300	+15.465%	5	3,590	-99.292%
2026-03-06	13.7500	13.8500	13.4500	13.4500	-5.614%	33	3,585	-99.182%
2026-03-05	14.1500	14.2500	14.1400	14.2500	+8.696%	50	3,586	-99.228%
2026-03-04	13.3400	13.8500	12.9000	13.1100	-7.350%	38	3,579	-99.161%
2026-03-03	12.6000	14.7300	12.6000	14.1500	+17.917%	61	3,579	-99.223%
2026-03-02	12.0200	12.6000	12.0000	12.0000	-2.834%	7	3,578	-99.083%
2026-02-27	14.0000	14.0700	12.3500	12.3500	-35.844%	57	3,580	-99.109%
2026-02-26	19.2500	19.2500	19.2500	19.2500	-2.433%	1	3,592	-99.429%
2026-02-25	20.5000	21.0100	19.7300	19.7300	-6.802%	12	3,193	-99.442%
2026-02-20	22.1000	22.1000	21.1700	21.1700	-13.060%	7	3,193	-99.480%
2026-02-18	24.3500	24.3500	24.3500	24.3500	+10.181%	5	3,200	-99.548%
2026-02-13	22.1000	22.1000	22.1000	22.1000	-10.923%	5	3,205	-99.502%
2026-02-12	22.3000	25.1000	21.3000	24.8100	+27.231%	15	3,205	-99.557%
2026-02-10	19.4000	19.7500	19.4000	19.5000	-6.921%	9	3,194	-99.436%
2026-02-06	20.9500	20.9500	20.9500	20.9500	-1.179%	1	3,203	-99.475%
2026-02-04	21.2000	21.2000	21.2000	21.2000	-5.145%	7	3,203	-99.481%
2026-02-02	22.3500	22.3500	22.3500	22.3500	-3.871%	2	3,210	-99.508%
2026-01-30	23.2500	23.2500	23.2500	23.2500	+2.468%	1	3,210	-99.527%
2026-01-27	23.0000	23.0000	22.6900	22.6900	+1.385%	11	3,210	-99.515%
2026-01-26	22.4200	22.4200	22.3800	22.3800	+3.611%	4	3,201	-99.508%
2026-01-22	22.0700	22.4000	21.4700	21.6000	-6.087%	34	3,201	-99.491%
2026-01-20	23.0000	23.0500	23.0000	23.0000	+10.048%	201	3,205	-99.522%
2026-01-16	20.6900	21.3000	20.6900	20.9000	+1.211%	10	3,001	-99.474%
2026-01-15	20.8000	20.8000	20.6500	20.6500	-2.594%	819	3,001	-99.467%
2026-01-14	21.5000	21.5000	21.2000	21.2000	-0.235%	250	2,298	-99.481%
2026-01-13	21.2500	21.2500	21.2500	21.2500	+1.675%	10	2,412	-99.482%
2026-01-12	20.9000	21.0000	20.5500	20.9000	-4.172%	41	2,420	-99.474%
2026-01-09	22.1100	22.1100	21.6000	21.8100	-5.991%	16	2,409	-99.496%
2026-01-08	22.5500	23.6000	22.5500	23.2000	+7.657%	24	2,414	-99.526%
2026-01-07	21.6000	21.6000	21.5500	21.5500	+7.750%	65	2,402	-99.490%
2026-01-06	19.6000	20.0000	19.6000	20.0000	-1.235%	20	2,369	-99.450%
2026-01-05	18.3500	20.2500	18.3500	20.2500	+9.459%	27	2,371	-99.457%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-2.375%	2	2,371	-99.405%
2025-12-31	18.4300	18.9500	18.4300	18.9500	+2.432%	4	2,368	-99.420%
2025-12-30	18.6000	18.6000	18.5000	18.5000	-0.538%	11	2,368	-99.405%
2025-12-23	18.9700	18.9700	18.6000	18.6000	-3.125%	151	2,377	-99.409%
2025-12-17	17.5500	19.2000	17.5500	19.2000	+11.304%	6	2,226	-99.427%
2025-12-16	17.3500	17.7300	17.2000	17.2500	+10.224%	1,850	2,228	-99.362%
2025-12-10	16.1800	16.1800	15.6500	15.6500	+1.954%	17	701	-99.297%
2025-12-08	15.3500	15.3500	15.3500	15.3500	-13.472%	4	702	-99.283%
2025-12-03	17.7400	17.7400	17.7400	17.7400	-3.796%	1	706	-99.380%
2025-11-26	19.2500	19.2500	18.4400	18.4400	-24.271%	12	697	-99.403%
2025-11-20	21.5000	24.3500	21.5000	24.3500	+3.617%	9	697	-99.548%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+6.191%	1	694	-99.532%
2025-11-17	22.1300	22.1300	22.1300	22.1300	+33.716%	1	694	-99.503%
2025-11-11	17.5000	17.5000	16.5500	16.5500	+3.438%	14	693	-99.335%
2025-11-10	16.0000	16.0000	16.0000	16.0000	0.000%	2	697	-99.313%
2025-11-07	16.1000	16.1000	16.0000	16.0000	+14.695%	752	695	-99.313%
2025-11-04	13.2000	13.9500	13.2000	13.9500	+10.714%	20	448	-99.211%
2025-10-30	12.6000	12.6000	12.6000	12.6000	+3.789%	1	438	-99.127%
2025-10-29	12.1400	12.1400	12.1400	12.1400	+8.587%	3	437	-99.094%
2025-10-27	12.6500	12.6500	11.1800	11.1800	-23.946%	58	477	-99.016%
2025-10-21	14.7000	14.7000	14.7000	14.7000	-1.342%	1	477	-99.252%
2025-10-20	14.9000	14.9000	14.9000	14.9000	+2.265%	2	476	-99.262%
2025-10-17	14.5700	14.5700	14.5700	14.5700	+17.028%	5	474	-99.245%
2025-10-09	12.4500	12.4500	12.4500	12.4500	+2.893%	1	469	-99.116%
2025-10-08	12.3000	12.3000	12.0000	12.1000	-15.679%	9	469	-99.091%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-10.424%	2	466	-99.233%
2025-10-06	16.0200	16.0200	16.0200	16.0200	+3.155%	1	466	-99.313%
2025-10-03	15.3500	15.6000	15.3500	15.5300	+11.727%	6	466	-99.292%
2025-10-01	13.9000	14.0500	13.9000	13.9000	-15.244%	17	460	-99.209%
2025-09-29	16.4000	16.4000	16.4000	16.4000	-6.553%	1	459	-99.329%
2025-09-26	17.6000	17.6000	17.5500	17.5500	+10.377%	82	458	-99.373%
2025-09-23	15.9000	15.9000	15.9000	15.9000	0.000%	2	483	-99.308%
2025-09-22	15.9000	15.9000	15.9000	15.9000	-3.927%	1	483	-99.308%
2025-09-17	17.0000	17.0000	16.3000	16.5500	-12.895%	4	482	-99.335%
2025-09-08	19.0000	19.0000	19.0000	19.0000	+1.877%	1	482	-99.421%
2025-09-05	18.6500	18.6500	18.6500	18.6500	-0.533%	10	482	-99.410%
2025-09-03	18.7500	18.7500	18.7500	18.7500	-10.842%	1	482	-99.413%
2025-09-02	21.1900	21.1900	21.0000	21.0300	+5.150%	3	482	-99.477%
2025-08-29	19.7000	21.0000	19.6300	20.0000	+3.896%	17	481	-99.450%
2025-08-21	19.2500	19.2500	19.2500	19.2500	-0.517%	1	481	-99.429%
2025-08-20	19.3400	19.5000	19.3400	19.3500	+17.273%	13	481	-99.432%
2025-08-15	16.3500	16.6500	16.2800	16.5000	+3.125%	21	480	-99.333%
2025-08-14	16.0000	16.0000	16.0000	16.0000	-2.141%	4	469	-99.313%
2025-08-13	16.6000	16.8000	16.3500	16.3500	+2.188%	5	469	-99.327%
2025-08-11	16.0500	16.0500	16.0000	16.0000	-2.439%	21	469	-99.313%
2025-08-08	16.5500	16.5500	16.4000	16.4000	-16.327%	4	449	-99.329%
2025-08-01	19.6000	19.6000	19.6000	19.6000	+12.321%	1	453	-99.439%
2025-07-31	17.4500	17.4500	17.4500	17.4500	+1.159%	1	453	-99.370%
2025-07-29	17.3000	17.3000	16.9500	17.2500	+0.936%	62	453	-99.362%
2025-07-28	17.7500	17.7500	17.0700	17.0900	-11.128%	4	440	-99.356%
2025-07-21	19.2300	19.2300	19.2300	19.2300	-6.195%	1	440	-99.428%
2025-07-14	20.5000	20.5000	20.5000	20.5000	+3.015%	1	441	-99.463%
2025-07-11	19.9000	19.9000	19.9000	19.9000	-0.748%	1	441	-99.447%
2025-07-10	19.8000	20.0500	19.8000	20.0500	-3.837%	3	441	-99.451%
2025-06-26	20.8500	20.8500	20.8500	20.8500	-7.743%	2	442	-99.472%
2025-06-25	22.6000	22.6000	22.6000	22.6000	-2.586%	1	440	-99.513%
2025-06-24	23.2000	23.2000	23.2000	23.2000	-5.691%	1	440	-99.526%
2025-06-18	24.6000	24.6000	24.6000	24.6000	-7.170%	2	439	-99.553%
2025-06-03	26.5000	26.5000	26.5000	26.5000	-5.694%	1	439	-99.585%
2025-06-02	28.1000	28.1000	28.1000	28.1000	+8.160%	1	439	-99.609%
2025-05-21	25.9800	25.9800	25.9800	25.9800	-12.378%	1	439	-99.577%
2025-05-13	29.8500	29.8500	29.6500	29.6500	-22.484%	305	439	-99.629%
2025-04-23	38.2500	38.2500	38.2500	38.2500	-28.209%	1	328	-99.712%
2025-04-07	57.4500	57.4500	53.2800	53.2800	+11.933%	2	329	-99.794%
2025-04-03	45.9300	47.6000	45.9300	47.6000	+22.365%	6	330	-99.769%
2025-04-01	38.9500	38.9500	38.9000	38.9000	-1.519%	7	330	-99.717%
2025-03-31	39.4500	39.5000	39.4500	39.5000	+4.636%	2	324	-99.722%
2025-03-28	38.0000	38.0000	37.4500	37.7500	+13.568%	274	323	-99.709%
2025-03-24	33.2400	33.2400	33.2400	33.2400	-3.372%	2	277	-99.669%
2025-03-21	34.4000	34.4000	34.4000	34.4000	-11.795%	2	279	-99.680%
2025-03-11	39.0000	39.0000	39.0000	39.0000	+0.515%	1	278	-99.718%
2025-03-10	38.8000	38.8000	38.8000	38.8000	+0.362%	1	278	-99.716%
2025-03-07	38.6600	38.6600	38.6600	38.6600	+10.774%	10	278	-99.715%
2025-03-05	34.9000	34.9000	34.9000	34.9000	-2.786%	5	273	-99.685%
2025-03-04	35.9000	35.9000	35.9000	35.9000	+9.954%	1	273	-99.694%
2025-02-28	32.9100	32.9100	32.6500	32.6500	+30.235%	10	272	-99.663%
2025-02-19	25.0700	25.0700	25.0700	25.0700	+0.160%	1	271	-99.561%
2025-02-18	25.9000	25.9000	25.0300	25.0300	-16.871%	13	271	-99.561%
2025-02-07	30.1100	30.1100	30.1100	30.1100	-10.520%	2	273	-99.635%
2025-02-03	33.6500	33.6500	33.6500	33.6500	+5.354%	1	272	-99.673%
2025-01-28	31.9400	31.9400	31.9400	31.9400	-1.602%	1	271	-99.656%
2025-01-27	32.1000	32.4600	32.1000	32.4600	+27.946%	2	270	-99.661%
2025-01-22	25.3700	25.3700	25.3700	25.3700	-9.068%	1	268	-99.566%
2025-01-17	28.0100	28.0100	27.9000	27.9000	+0.072%	32	282	-99.606%
2025-01-16	27.8800	27.8800	27.8800	27.8800	+7.313%	1	282	-99.605%
2025-01-10	25.5500	26.0000	25.5500	25.9800	+5.055%	116	281	-99.577%
2025-01-08	24.8500	25.0200	24.7300	24.7300	+6.595%	7	226	-99.555%
2025-01-06	22.8500	23.2000	22.7300	23.2000	-4.723%	17	226	-99.526%
2025-01-03	24.3500	24.3500	24.3500	24.3500	-8.044%	8	213	-99.548%
2024-12-31	26.4800	26.4800	26.4800	26.4800	-0.264%	8	217	-99.585%
2024-12-30	26.5500	26.5500	26.5500	26.5500	-2.497%	1	217	-99.586%
2024-12-20	27.2300	27.2300	27.2300	27.2300	+4.330%	2	216	-99.596%
2024-12-18	25.7500	26.1000	25.7500	26.1000	+3.489%	80	214	-99.579%
2024-12-17	25.2200	25.2200	25.2200	25.2200	-2.625%	1	134	-99.564%
2024-12-13	24.7500	25.9100	24.7500	25.9000	+4.016%	120	133	-99.575%
2024-12-10	23.9900	24.9000	23.9900	24.9000	+3.967%	2	133	-99.558%
2024-12-02	23.9500	23.9500	23.9500	23.9500	-2.165%	2	131	-99.541%
2024-11-27	26.1000	26.1000	24.4000	24.4800	+18.261%	26	115	-99.551%
2024-11-26	20.8600	20.8600	20.1000	20.7000	+0.730%	14	115	-99.469%
2024-11-25	20.6000	20.9600	20.5500	20.5500	-15.188%	20	104	-99.465%
2024-11-15	24.2300	24.2300	24.2300	24.2300	+7.212%	40	123	-99.546%
2024-11-07	22.6000	22.6000	22.6000	22.6000	-1.739%	1	104	-99.513%
2024-11-06	23.0000	23.0000	23.0000	23.0000	-6.807%	1	104	-99.522%
2024-11-05	24.6800	24.6800	24.6800	24.6800	-2.949%	1	104	-99.554%
2024-11-01	25.4300	25.4300	25.4300	25.4300	+1.315%	2	104	-99.567%
2024-10-15	25.1000	25.1000	25.1000	25.1000	-3.462%	1	103	-99.562%
2024-10-11	26.0000	26.0000	26.0000	26.0000	-13.391%	4	103	-99.577%
2024-09-30	30.0000	30.2000	30.0000	30.0200	+0.067%	101	103	-99.634%
2024-09-23	30.0000	30.0000	30.0000	30.0000	+1.010%	1	2	-99.633%
2024-09-20	29.7000	29.7000	29.7000	29.7000	-1.000%	2	1	-99.630%
2024-09-19	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-99.633%

.dark-mode .TQydcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQydcj{ 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