Dark

DELL20270115P125
DELL Jan 15 2027 125.00 Put (DELL270115P00125000)
option OPRA

EOD

Aug 4, 2026

1.16-38.947%(-0.74)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2500	1.2500	1.1600	1.1600	-38.947%	31	1,991	0.000%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-10.377%	1	1,991	-38.947%
2026-07-28	2.1200	2.1200	2.1200	2.1200	+44.218%	1	1,991	-45.283%
2026-07-22	1.6000	1.6000	1.4700	1.4700	-26.500%	16	1,991	-21.088%
2026-07-20	2.0000	2.0000	2.0000	2.0000	+21.951%	20	2,006	-42.000%
2026-07-16	1.6400	1.6400	1.6400	1.6400	-8.889%	1	1,991	-29.268%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+7.784%	5	1,992	-35.556%
2026-07-09	2.0000	2.0100	1.6700	1.6700	-14.796%	9	1,992	-30.539%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-14.035%	1	2,001	-40.816%
2026-06-12	1.9800	2.2800	1.9800	2.2800	+43.396%	2	2,001	-49.123%
2026-06-05	1.5900	1.5900	1.5900	1.5900	+8.904%	3	2,000	-27.044%
2026-06-03	1.4600	1.4600	1.4600	1.4600	+12.308%	3	2,002	-20.548%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-1.515%	1	2,005	-10.769%
2026-06-01	1.6200	1.6200	1.3200	1.3200	-19.018%	3	2,006	-12.121%
2026-05-29	1.4000	1.7600	1.4000	1.6300	-28.194%	9	2,006	-28.834%
2026-05-28	2.2700	2.2700	2.2700	2.2700	-31.832%	1	2,007	-48.899%
2026-05-22	3.3200	3.3300	3.3200	3.3300	-30.480%	20	2,006	-65.165%
2026-05-18	4.6200	4.7900	4.6200	4.7900	+4.130%	21	2,006	-75.783%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,006	-74.783%
2026-05-11	5.0400	5.0400	4.8000	4.8000	-1.031%	2	2,007	-75.833%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-19.167%	34	2,008	-76.082%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-4.153%	1	2,008	-80.667%
2026-05-04	6.2200	6.2600	6.2200	6.2600	-13.296%	3	2,008	-81.470%
2026-04-30	7.2200	7.2200	7.2200	7.2200	+0.557%	2	2,008	-83.934%
2026-04-29	7.1800	7.1800	7.1800	7.1800	+13.071%	2	2,008	-83.844%
2026-04-27	6.0000	6.6100	6.0000	6.3500	-2.905%	9	2,008	-81.732%
2026-04-24	6.5400	6.5400	6.5400	6.5400	+3.810%	2	2,008	-82.263%
2026-04-22	6.6200	6.6300	6.3000	6.3000	-5.689%	18	2,007	-81.587%
2026-04-21	6.6000	6.6800	6.6000	6.6800	-13.806%	36	2,015	-82.635%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+1.974%	1	2,015	-85.032%
2026-04-17	7.7300	7.7300	7.6000	7.6000	-7.655%	13	2,015	-84.737%
2026-04-16	8.5200	8.5300	8.2300	8.2300	-15.849%	37	2,005	-85.905%
2026-04-15	9.7800	9.7800	9.7800	9.7800	+11.517%	1	2,009	-88.139%
2026-04-14	9.0500	9.0500	8.7700	8.7700	+3.910%	4	2,008	-86.773%
2026-04-13	8.4400	8.4400	8.4400	8.4400	-12.357%	1	2,007	-86.256%
2026-04-10	9.3000	9.6300	9.3000	9.6300	+9.432%	2	2,007	-87.954%
2026-04-08	8.7000	8.8000	8.7000	8.8000	-20.218%	31	2,007	-86.818%
2026-04-02	11.0300	11.0300	11.0300	11.0300	-5.726%	2	1,977	-89.483%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+23.288%	3	1,977	-90.085%
2026-03-26	9.4900	9.4900	9.4900	9.4900	-3.163%	4	1,980	-87.777%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-20.130%	1	1,984	-88.163%
2026-03-23	12.2700	12.2700	12.2700	12.2700	+5.051%	1	1,984	-90.546%
2026-03-20	11.7000	12.0500	11.2000	11.6800	-13.481%	513	1,984	-90.068%
2026-03-19	13.8400	13.8400	13.5000	13.5000	-0.148%	613	2,174	-91.407%
2026-03-18	13.5200	13.5200	13.5200	13.5200	+0.148%	5	1,590	-91.420%
2026-03-16	14.3400	14.3400	13.5000	13.5000	-13.239%	12	1,595	-91.407%
2026-03-13	15.5600	15.5600	15.5600	15.5600	+7.533%	1	1,605	-92.545%
2026-03-12	14.4700	14.4700	14.4700	14.4700	-13.869%	1	1,605	-91.983%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+5.329%	6	1,604	-93.095%
2026-03-05	15.9500	15.9500	15.9500	15.9500	+7.625%	7	1,599	-92.727%
2026-03-04	15.3000	15.5000	14.8200	14.8200	-9.524%	9	1,599	-92.173%
2026-03-03	15.9600	16.3800	15.9600	16.3800	+19.301%	7	1,600	-92.918%
2026-03-02	13.7300	13.7300	13.7300	13.7300	-5.959%	7	1,605	-91.551%
2026-02-27	18.1800	18.1800	14.3900	14.6000	-39.419%	6	1,598	-92.055%
2026-02-24	24.1000	24.1000	24.1000	24.1000	-14.296%	7	1,601	-95.187%
2026-02-12	27.9600	28.1200	27.9600	28.1200	+29.585%	17	1,601	-95.875%
2026-02-10	21.6000	21.7000	21.6000	21.7000	-9.357%	54	1,586	-94.654%
2026-02-03	23.7800	23.9400	23.7800	23.9400	-3.468%	10	1,586	-95.155%
2026-01-28	24.8000	24.8000	24.8000	24.8000	+2.649%	1	1,576	-95.323%
2026-01-22	24.1900	24.1900	24.1600	24.1600	-4.279%	3	1,575	-95.199%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+5.607%	1	1,579	-95.404%
2026-01-15	23.7200	23.9000	23.4700	23.9000	-0.417%	18	1,579	-95.146%
2026-01-13	23.9000	24.0500	23.8500	24.0000	-9.605%	43	1,578	-95.167%
2026-01-08	25.1500	26.5500	25.1500	26.5500	+10.075%	14	1,551	-95.631%
2026-01-07	24.1200	24.1200	24.1200	24.1200	+3.298%	1	1,541	-95.191%
2026-01-06	23.3500	23.3500	23.3500	23.3500	+9.112%	7	1,540	-95.032%
2025-12-31	21.4000	21.4000	21.4000	21.4000	+1.422%	1	1,533	-94.579%
2025-12-29	21.2000	21.2000	21.1000	21.1000	-4.740%	8	1,533	-94.502%
2025-12-22	22.1500	22.1500	22.1500	22.1500	+0.045%	2	1,536	-94.763%
2025-12-19	22.1400	22.1400	22.1400	22.1400	-4.363%	1	1,536	-94.761%
2025-12-18	22.7500	23.1500	22.7500	23.1500	+6.928%	16	1,536	-94.989%
2025-12-17	21.8100	21.8500	21.5000	21.6500	+7.926%	13	1,527	-94.642%
2025-12-16	20.1500	20.1500	19.8900	20.0600	-1.570%	10	1,519	-94.217%
2025-12-15	20.3800	20.3800	20.3800	20.3800	-0.585%	1	1,524	-94.308%
2025-12-12	20.5000	20.5000	20.5000	20.5000	+10.871%	1	1,524	-94.341%
2025-12-10	18.5000	18.6400	18.3800	18.4900	+2.155%	54	1,523	-93.726%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-13.273%	1	1,531	-93.591%
2025-11-28	20.8700	20.8700	20.8700	20.8700	-3.155%	1	1,530	-94.442%
2025-11-26	21.5500	21.5500	21.5500	21.5500	-15.656%	2	1,528	-94.617%
2025-11-20	25.5000	25.5500	25.5000	25.5500	+0.988%	2	1,528	-95.460%
2025-11-18	26.6200	26.6200	25.3000	25.3000	-0.784%	126	1,527	-95.415%
2025-11-17	24.1100	25.5000	24.1100	25.5000	+93.622%	24	1,406	-95.451%
2025-11-03	13.1700	13.1700	13.1700	13.1700	+1.308%	1	1,402	-91.192%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-1.515%	1	1,402	-91.077%
2025-10-28	13.8500	13.8500	13.2000	13.2000	-8.966%	505	1,403	-91.212%
2025-10-24	15.2500	15.2600	14.5000	14.5000	-15.698%	15	1,482	-92.000%
2025-10-20	17.2000	17.2000	17.2000	17.2000	+1.956%	1	1,479	-93.256%
2025-10-16	16.8700	16.8700	16.8700	16.8700	-0.765%	1	1,478	-93.124%
2025-10-10	15.4700	17.0000	15.4700	17.0000	+8.626%	5	1,479	-93.176%
2025-10-09	14.8000	15.6900	14.8000	15.6500	+7.412%	6	1,475	-92.588%
2025-10-08	14.5700	14.5700	14.5700	14.5700	-7.197%	1	1,472	-92.038%
2025-10-07	15.7000	15.7000	15.7000	15.7000	-9.249%	2	1,471	-92.611%
2025-10-03	17.3000	17.3000	17.3000	17.3000	+11.397%	1	1,471	-93.295%
2025-10-01	15.5300	15.5300	15.5300	15.5300	-16.729%	1	1,470	-92.531%
2025-09-29	19.0000	19.0000	18.6500	18.6500	+6.571%	2	1,469	-93.780%
2025-09-22	17.5000	17.5000	17.5000	17.5000	-12.500%	1	1,469	-93.371%
2025-09-11	20.0000	20.0000	20.0000	20.0000	-16.318%	1	1,469	-94.200%
2025-09-02	23.9000	23.9000	23.9000	23.9000	+3.913%	1	1,469	-95.146%
2025-08-29	23.0000	23.0000	23.0000	23.0000	+19.481%	2	1,467	-94.957%
2025-08-28	19.3700	19.3700	19.2500	19.2500	-3.605%	2	1,467	-93.974%
2025-08-27	20.3900	20.3900	19.9700	19.9700	-3.246%	2	1,467	-94.191%
2025-08-26	20.6400	20.6400	20.6400	20.6400	-1.714%	1	1,467	-94.380%
2025-08-22	21.0000	21.0000	21.0000	21.0000	-2.052%	1	1,467	-94.476%
2025-08-21	21.4400	21.4400	21.4400	21.4400	-0.372%	1	1,467	-94.590%
2025-08-20	21.5000	21.5200	21.4500	21.5200	+18.112%	4	1,468	-94.610%
2025-08-19	18.2200	18.2200	18.2200	18.2200	-1.247%	4	1,466	-93.633%
2025-08-13	18.4500	18.4500	18.4500	18.4500	+1.934%	1	1,470	-93.713%
2025-08-11	18.1000	18.1000	18.1000	18.1000	-3.467%	20	1,469	-93.591%
2025-08-08	18.7500	18.7500	18.7500	18.7500	-6.250%	1	1,449	-93.813%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-5.303%	1	1,449	-94.200%
2025-07-24	21.1200	21.1200	21.1200	21.1200	-3.075%	3	1,449	-94.508%
2025-07-23	21.5200	21.7900	21.5200	21.7900	+5.012%	4	1,449	-94.676%
2025-07-18	20.7500	20.7500	20.7500	20.7500	-9.586%	1	1,452	-94.410%
2025-07-15	22.0000	22.9500	22.0000	22.9500	-1.290%	2	1,453	-94.946%
2025-07-14	23.2500	23.2500	23.2500	23.2500	+3.333%	1	1,452	-95.011%
2025-07-10	22.5500	22.6000	22.4500	22.5000	-6.909%	6	1,451	-94.844%
2025-07-03	24.1700	24.1700	24.1700	24.1700	-1.226%	3	1,454	-95.201%
2025-07-02	24.4700	24.4700	24.4700	24.4700	+6.299%	3	1,454	-95.260%
2025-06-26	23.0200	23.0200	23.0200	23.0200	-14.741%	1	1,451	-94.961%
2025-06-24	27.0000	27.0000	27.0000	27.0000	+0.559%	1	1,452	-95.704%
2025-06-23	26.8500	26.8500	26.8500	26.8500	-4.107%	7	1,452	-95.680%
2025-06-17	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,445	-95.857%
2025-05-27	29.3500	29.3500	29.2500	29.2500	-13.717%	61	1,445	-96.034%
2025-05-12	33.9000	33.9000	33.8900	33.9000	-20.292%	300	1,414	-96.578%
2025-04-30	43.2500	43.2500	42.5300	42.5300	+8.026%	2	1,142	-97.273%
2025-04-29	39.3700	39.3700	39.3700	39.3700	-23.702%	1	1,142	-97.054%
2025-04-08	51.6000	51.6000	51.6000	51.6000	-13.014%	50	1,141	-97.752%
2025-04-07	59.3200	59.3200	59.3200	59.3200	+1.662%	1	1,192	-98.045%
2025-04-04	58.3500	58.3500	58.3500	58.3500	+18.141%	100	1,192	-98.012%
2025-04-03	49.3900	49.3900	49.3900	49.3900	+19.588%	2	1,142	-97.651%
2025-03-28	41.6500	41.6500	41.1500	41.3000	+3.250%	296	1,144	-97.191%
2025-03-12	40.0000	40.0000	40.0000	40.0000	-3.405%	2	1,140	-97.100%
2025-03-07	41.4100	41.4100	41.4100	41.4100	+12.222%	2	1,138	-97.199%
2025-02-28	36.9000	36.9000	36.9000	36.9000	+20.117%	2	1,139	-96.856%
2025-02-27	30.0300	30.7200	30.0300	30.7200	+3.087%	2	1,136	-96.224%
2025-02-26	29.8000	29.8000	29.8000	29.8000	-7.911%	5	1,136	-96.107%
2025-02-25	32.3600	32.3600	32.3600	32.3600	+7.508%	4	1,145	-96.415%
2025-02-14	30.1000	30.1000	30.1000	30.1000	-5.286%	2	1,145	-96.146%
2025-02-13	31.7800	31.7800	31.7800	31.7800	+6.501%	4	1,141	-96.350%
2025-02-12	30.1000	30.1000	29.8400	29.8400	-15.706%	3	1,141	-96.113%
2025-02-04	35.4000	35.4000	35.4000	35.4000	+1.288%	1	1,144	-96.723%
2025-01-27	34.9500	34.9500	34.9500	34.9500	+20.144%	1	1,144	-96.681%
2025-01-22	27.0000	29.0900	27.0000	29.0900	-10.630%	6	1,143	-96.012%
2025-01-14	32.5500	32.5500	32.5500	32.5500	+2.358%	1	1,145	-96.436%
2025-01-13	31.8100	31.8100	31.8000	31.8000	+14.430%	4	1,144	-96.352%
2025-01-08	27.7000	27.8000	27.7000	27.7900	+6.885%	4	1,140	-95.826%
2025-01-07	24.6800	26.0000	24.6800	26.0000	+1.167%	5	1,140	-95.538%
2025-01-06	25.9500	25.9500	25.7000	25.7000	-8.898%	4	1,135	-95.486%
2025-01-02	28.2100	28.2100	28.2100	28.2100	-3.158%	1	1,135	-95.888%
2024-12-30	29.1300	29.1300	29.1300	29.1300	+5.276%	3	1,135	-96.018%
2024-12-26	27.6700	27.6700	27.6700	27.6700	-0.646%	1	1,132	-95.808%
2024-12-24	27.8500	27.8500	27.8500	27.8500	-4.884%	1	1,131	-95.835%
2024-12-20	29.2800	29.2800	29.2800	29.2800	+4.199%	2	1,131	-96.038%
2024-12-17	28.6800	28.6800	28.1000	28.1000	+1.922%	4	1,129	-95.872%
2024-12-16	27.5700	27.5700	27.5700	27.5700	-0.072%	1	1,134	-95.793%
2024-12-13	27.6000	27.6000	27.5900	27.5900	-4.566%	50	1,134	-95.796%
2024-12-10	28.2500	28.9100	28.2500	28.9100	+9.508%	26	1,159	-95.988%
2024-12-04	26.4000	26.4000	26.4000	26.4000	+2.326%	1	1,133	-95.606%
2024-12-02	26.7800	27.3400	25.7500	25.8000	-3.551%	16	1,132	-95.504%
2024-11-27	27.6500	27.7500	26.6000	26.7500	+17.582%	72	1,048	-95.664%
2024-11-26	22.7500	22.7500	22.7500	22.7500	0.000%	1	1,048	-94.901%
2024-11-25	22.8000	22.8000	22.7500	22.7500	-6.186%	38	1,047	-94.901%
2024-11-21	24.2500	24.2500	24.2500	24.2500	-3.000%	1	1,009	-95.216%
2024-11-13	25.0000	25.0000	25.0000	25.0000	+4.167%	1	1,010	-95.360%
2024-11-11	24.0000	24.0000	24.0000	24.0000	-4.762%	1	1,009	-95.167%
2024-11-06	25.2000	25.2000	25.2000	25.2000	-6.424%	1	1,008	-95.397%
2024-11-05	26.9300	26.9300	26.9300	26.9300	-7.298%	1	1,008	-95.693%
2024-10-31	29.0500	29.0500	29.0500	29.0500	+7.593%	1	1,007	-96.007%
2024-10-30	27.3500	27.3500	27.0000	27.0000	-10.744%	11	1,006	-95.704%
2024-10-22	30.2500	30.2500	30.2500	30.2500	+7.460%	10	1,016	-96.165%
2024-10-14	28.1500	28.1500	28.1500	28.1500	-6.447%	1	1,006	-95.879%
2024-10-09	30.0900	30.0900	30.0900	30.0900	-11.500%	1	1,005	-96.145%
2024-10-03	34.0000	34.0000	34.0000	34.0000	-0.875%	1	1,004	-96.588%
2024-10-01	34.3000	34.3000	34.3000	34.3000	+9.131%	1	1,003	-96.618%
2024-09-27	31.4300	31.4300	31.4300	31.4300	-2.148%	2	1,002	-96.309%
2024-09-25	32.4000	32.4000	32.1200	32.1200	-4.405%	2	1,001	-96.389%
2024-09-24	33.6300	33.6300	33.6000	33.6000	+2.283%	500	1,003	-96.548%
2024-09-20	33.1000	33.2900	32.8500	32.8500	0.000%	1,004	503	-96.469%
2024-09-16	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	-96.469%

.dark-mode .dmydm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmydm0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P125DELL Jan 15 2027 125.00 Put (DELL270115P00125000)option OPRA

DELL20270115P125
DELL Jan 15 2027 125.00 Put (DELL270115P00125000)
option OPRA