Dark

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

Inactive

Sep 9, 2026

0.1500+400.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.1500	0.1500	0.1500	+400.000%	1	1,956	0.000%
2026-09-08	0.0900	0.0900	0.0300	0.0300	-81.250%	13	1,956	+400.000%
2026-09-04	0.0900	0.1900	0.0300	0.1600	+300.000%	485	1,951	-6.250%
2026-09-03	0.0800	0.1000	0.0400	0.0400	-42.857%	18	1,951	+275.000%
2026-09-02	0.1800	0.1800	0.0100	0.0700	-82.500%	106	1,951	+114.286%
2026-08-21	0.3000	0.4000	0.3000	0.4000	+14.286%	4	1,998	-62.500%
2026-08-19	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,001	-57.143%
2026-08-14	0.5100	0.5100	0.3500	0.3500	-69.828%	2	1,991	-57.143%
2026-08-04	1.2500	1.2500	1.1600	1.1600	-38.947%	31	1,991	-87.069%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-10.377%	1	1,991	-92.105%
2026-07-28	2.1200	2.1200	2.1200	2.1200	+44.218%	1	1,991	-92.925%
2026-07-22	1.6000	1.6000	1.4700	1.4700	-26.500%	16	1,991	-89.796%
2026-07-20	2.0000	2.0000	2.0000	2.0000	+21.951%	20	2,006	-92.500%
2026-07-16	1.6400	1.6400	1.6400	1.6400	-8.889%	1	1,991	-90.854%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+7.784%	5	1,992	-91.667%
2026-07-09	2.0000	2.0100	1.6700	1.6700	-14.796%	9	1,992	-91.018%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-14.035%	1	2,001	-92.347%
2026-06-12	1.9800	2.2800	1.9800	2.2800	+43.396%	2	2,001	-93.421%
2026-06-05	1.5900	1.5900	1.5900	1.5900	+8.904%	3	2,000	-90.566%
2026-06-03	1.4600	1.4600	1.4600	1.4600	+12.308%	3	2,002	-89.726%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-1.515%	1	2,005	-88.462%
2026-06-01	1.6200	1.6200	1.3200	1.3200	-19.018%	3	2,006	-88.636%
2026-05-29	1.4000	1.7600	1.4000	1.6300	-28.194%	9	2,006	-90.798%
2026-05-28	2.2700	2.2700	2.2700	2.2700	-31.832%	1	2,007	-93.392%
2026-05-22	3.3200	3.3300	3.3200	3.3300	-30.480%	20	2,006	-95.495%
2026-05-18	4.6200	4.7900	4.6200	4.7900	+4.130%	21	2,006	-96.868%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-4.167%	1	2,006	-96.739%
2026-05-11	5.0400	5.0400	4.8000	4.8000	-1.031%	2	2,007	-96.875%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-19.167%	34	2,008	-96.907%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-4.153%	1	2,008	-97.500%
2026-05-04	6.2200	6.2600	6.2200	6.2600	-13.296%	3	2,008	-97.604%
2026-04-30	7.2200	7.2200	7.2200	7.2200	+0.557%	2	2,008	-97.922%
2026-04-29	7.1800	7.1800	7.1800	7.1800	+13.071%	2	2,008	-97.911%
2026-04-27	6.0000	6.6100	6.0000	6.3500	-2.905%	9	2,008	-97.638%
2026-04-24	6.5400	6.5400	6.5400	6.5400	+3.810%	2	2,008	-97.706%
2026-04-22	6.6200	6.6300	6.3000	6.3000	-5.689%	18	2,007	-97.619%
2026-04-21	6.6000	6.6800	6.6000	6.6800	-13.806%	36	2,015	-97.754%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+1.974%	1	2,015	-98.065%
2026-04-17	7.7300	7.7300	7.6000	7.6000	-7.655%	13	2,015	-98.026%
2026-04-16	8.5200	8.5300	8.2300	8.2300	-15.849%	37	2,005	-98.177%
2026-04-15	9.7800	9.7800	9.7800	9.7800	+11.517%	1	2,009	-98.466%
2026-04-14	9.0500	9.0500	8.7700	8.7700	+3.910%	4	2,008	-98.290%
2026-04-13	8.4400	8.4400	8.4400	8.4400	-12.357%	1	2,007	-98.223%
2026-04-10	9.3000	9.6300	9.3000	9.6300	+9.432%	2	2,007	-98.442%
2026-04-08	8.7000	8.8000	8.7000	8.8000	-20.218%	31	2,007	-98.295%
2026-04-02	11.0300	11.0300	11.0300	11.0300	-5.726%	2	1,977	-98.640%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+23.288%	3	1,977	-98.718%
2026-03-26	9.4900	9.4900	9.4900	9.4900	-3.163%	4	1,980	-98.419%
2026-03-25	9.8000	9.8000	9.8000	9.8000	-20.130%	1	1,984	-98.469%
2026-03-23	12.2700	12.2700	12.2700	12.2700	+5.051%	1	1,984	-98.778%
2026-03-20	11.7000	12.0500	11.2000	11.6800	-13.481%	513	1,984	-98.716%
2026-03-19	13.8400	13.8400	13.5000	13.5000	-0.148%	613	2,174	-98.889%
2026-03-18	13.5200	13.5200	13.5200	13.5200	+0.148%	5	1,590	-98.891%
2026-03-16	14.3400	14.3400	13.5000	13.5000	-13.239%	12	1,595	-98.889%
2026-03-13	15.5600	15.5600	15.5600	15.5600	+7.533%	1	1,605	-99.036%
2026-03-12	14.4700	14.4700	14.4700	14.4700	-13.869%	1	1,605	-98.963%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+5.329%	6	1,604	-99.107%
2026-03-05	15.9500	15.9500	15.9500	15.9500	+7.625%	7	1,599	-99.060%
2026-03-04	15.3000	15.5000	14.8200	14.8200	-9.524%	9	1,599	-98.988%
2026-03-03	15.9600	16.3800	15.9600	16.3800	+19.301%	7	1,600	-99.084%
2026-03-02	13.7300	13.7300	13.7300	13.7300	-5.959%	7	1,605	-98.908%
2026-02-27	18.1800	18.1800	14.3900	14.6000	-39.419%	6	1,598	-98.973%
2026-02-24	24.1000	24.1000	24.1000	24.1000	-14.296%	7	1,601	-99.378%
2026-02-12	27.9600	28.1200	27.9600	28.1200	+29.585%	17	1,601	-99.467%
2026-02-10	21.6000	21.7000	21.6000	21.7000	-9.357%	54	1,586	-99.309%
2026-02-03	23.7800	23.9400	23.7800	23.9400	-3.468%	10	1,586	-99.373%
2026-01-28	24.8000	24.8000	24.8000	24.8000	+2.649%	1	1,576	-99.395%
2026-01-22	24.1900	24.1900	24.1600	24.1600	-4.279%	3	1,575	-99.379%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+5.607%	1	1,579	-99.406%
2026-01-15	23.7200	23.9000	23.4700	23.9000	-0.417%	18	1,579	-99.372%
2026-01-13	23.9000	24.0500	23.8500	24.0000	-9.605%	43	1,578	-99.375%
2026-01-08	25.1500	26.5500	25.1500	26.5500	+10.075%	14	1,551	-99.435%
2026-01-07	24.1200	24.1200	24.1200	24.1200	+3.298%	1	1,541	-99.378%
2026-01-06	23.3500	23.3500	23.3500	23.3500	+9.112%	7	1,540	-99.358%
2025-12-31	21.4000	21.4000	21.4000	21.4000	+1.422%	1	1,533	-99.299%
2025-12-29	21.2000	21.2000	21.1000	21.1000	-4.740%	8	1,533	-99.289%
2025-12-22	22.1500	22.1500	22.1500	22.1500	+0.045%	2	1,536	-99.323%
2025-12-19	22.1400	22.1400	22.1400	22.1400	-4.363%	1	1,536	-99.322%
2025-12-18	22.7500	23.1500	22.7500	23.1500	+6.928%	16	1,536	-99.352%
2025-12-17	21.8100	21.8500	21.5000	21.6500	+7.926%	13	1,527	-99.307%
2025-12-16	20.1500	20.1500	19.8900	20.0600	-1.570%	10	1,519	-99.252%
2025-12-15	20.3800	20.3800	20.3800	20.3800	-0.585%	1	1,524	-99.264%
2025-12-12	20.5000	20.5000	20.5000	20.5000	+10.871%	1	1,524	-99.268%
2025-12-10	18.5000	18.6400	18.3800	18.4900	+2.155%	54	1,523	-99.189%
2025-12-08	18.1000	18.1000	18.1000	18.1000	-13.273%	1	1,531	-99.171%
2025-11-28	20.8700	20.8700	20.8700	20.8700	-3.155%	1	1,530	-99.281%
2025-11-26	21.5500	21.5500	21.5500	21.5500	-15.656%	2	1,528	-99.304%
2025-11-20	25.5000	25.5500	25.5000	25.5500	+0.988%	2	1,528	-99.413%
2025-11-18	26.6200	26.6200	25.3000	25.3000	-0.784%	126	1,527	-99.407%
2025-11-17	24.1100	25.5000	24.1100	25.5000	+93.622%	24	1,406	-99.412%
2025-11-03	13.1700	13.1700	13.1700	13.1700	+1.308%	1	1,402	-98.861%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-1.515%	1	1,402	-98.846%
2025-10-28	13.8500	13.8500	13.2000	13.2000	-8.966%	505	1,403	-98.864%
2025-10-24	15.2500	15.2600	14.5000	14.5000	-15.698%	15	1,482	-98.966%
2025-10-20	17.2000	17.2000	17.2000	17.2000	+1.956%	1	1,479	-99.128%
2025-10-16	16.8700	16.8700	16.8700	16.8700	-0.765%	1	1,478	-99.111%
2025-10-10	15.4700	17.0000	15.4700	17.0000	+8.626%	5	1,479	-99.118%
2025-10-09	14.8000	15.6900	14.8000	15.6500	+7.412%	6	1,475	-99.042%
2025-10-08	14.5700	14.5700	14.5700	14.5700	-7.197%	1	1,472	-98.970%
2025-10-07	15.7000	15.7000	15.7000	15.7000	-9.249%	2	1,471	-99.045%
2025-10-03	17.3000	17.3000	17.3000	17.3000	+11.397%	1	1,471	-99.133%
2025-10-01	15.5300	15.5300	15.5300	15.5300	-16.729%	1	1,470	-99.034%
2025-09-29	19.0000	19.0000	18.6500	18.6500	+6.571%	2	1,469	-99.196%
2025-09-22	17.5000	17.5000	17.5000	17.5000	-12.500%	1	1,469	-99.143%
2025-09-11	20.0000	20.0000	20.0000	20.0000	-16.318%	1	1,469	-99.250%
2025-09-02	23.9000	23.9000	23.9000	23.9000	+3.913%	1	1,469	-99.372%
2025-08-29	23.0000	23.0000	23.0000	23.0000	+19.481%	2	1,467	-99.348%
2025-08-28	19.3700	19.3700	19.2500	19.2500	-3.605%	2	1,467	-99.221%
2025-08-27	20.3900	20.3900	19.9700	19.9700	-3.246%	2	1,467	-99.249%
2025-08-26	20.6400	20.6400	20.6400	20.6400	-1.714%	1	1,467	-99.273%
2025-08-22	21.0000	21.0000	21.0000	21.0000	-2.052%	1	1,467	-99.286%
2025-08-21	21.4400	21.4400	21.4400	21.4400	-0.372%	1	1,467	-99.300%
2025-08-20	21.5000	21.5200	21.4500	21.5200	+18.112%	4	1,468	-99.303%
2025-08-19	18.2200	18.2200	18.2200	18.2200	-1.247%	4	1,466	-99.177%
2025-08-13	18.4500	18.4500	18.4500	18.4500	+1.934%	1	1,470	-99.187%
2025-08-11	18.1000	18.1000	18.1000	18.1000	-3.467%	20	1,469	-99.171%
2025-08-08	18.7500	18.7500	18.7500	18.7500	-6.250%	1	1,449	-99.200%
2025-07-25	20.0000	20.0000	20.0000	20.0000	-5.303%	1	1,449	-99.250%
2025-07-24	21.1200	21.1200	21.1200	21.1200	-3.075%	3	1,449	-99.290%
2025-07-23	21.5200	21.7900	21.5200	21.7900	+5.012%	4	1,449	-99.312%
2025-07-18	20.7500	20.7500	20.7500	20.7500	-9.586%	1	1,452	-99.277%
2025-07-15	22.0000	22.9500	22.0000	22.9500	-1.290%	2	1,453	-99.346%
2025-07-14	23.2500	23.2500	23.2500	23.2500	+3.333%	1	1,452	-99.355%
2025-07-10	22.5500	22.6000	22.4500	22.5000	-6.909%	6	1,451	-99.333%
2025-07-03	24.1700	24.1700	24.1700	24.1700	-1.226%	3	1,454	-99.379%
2025-07-02	24.4700	24.4700	24.4700	24.4700	+6.299%	3	1,454	-99.387%
2025-06-26	23.0200	23.0200	23.0200	23.0200	-14.741%	1	1,451	-99.348%
2025-06-24	27.0000	27.0000	27.0000	27.0000	+0.559%	1	1,452	-99.444%
2025-06-23	26.8500	26.8500	26.8500	26.8500	-4.107%	7	1,452	-99.441%
2025-06-17	28.0000	28.0000	28.0000	28.0000	-4.274%	1	1,445	-99.464%
2025-05-27	29.3500	29.3500	29.2500	29.2500	-13.717%	61	1,445	-99.487%
2025-05-12	33.9000	33.9000	33.8900	33.9000	-20.292%	300	1,414	-99.558%
2025-04-30	43.2500	43.2500	42.5300	42.5300	+8.026%	2	1,142	-99.647%
2025-04-29	39.3700	39.3700	39.3700	39.3700	-23.702%	1	1,142	-99.619%
2025-04-08	51.6000	51.6000	51.6000	51.6000	-13.014%	50	1,141	-99.709%
2025-04-07	59.3200	59.3200	59.3200	59.3200	+1.662%	1	1,192	-99.747%
2025-04-04	58.3500	58.3500	58.3500	58.3500	+18.141%	100	1,192	-99.743%
2025-04-03	49.3900	49.3900	49.3900	49.3900	+19.588%	2	1,142	-99.696%
2025-03-28	41.6500	41.6500	41.1500	41.3000	+3.250%	296	1,144	-99.637%
2025-03-12	40.0000	40.0000	40.0000	40.0000	-3.405%	2	1,140	-99.625%
2025-03-07	41.4100	41.4100	41.4100	41.4100	+12.222%	2	1,138	-99.638%
2025-02-28	36.9000	36.9000	36.9000	36.9000	+20.117%	2	1,139	-99.593%
2025-02-27	30.0300	30.7200	30.0300	30.7200	+3.087%	2	1,136	-99.512%
2025-02-26	29.8000	29.8000	29.8000	29.8000	-7.911%	5	1,136	-99.497%
2025-02-25	32.3600	32.3600	32.3600	32.3600	+7.508%	4	1,145	-99.536%
2025-02-14	30.1000	30.1000	30.1000	30.1000	-5.286%	2	1,145	-99.502%
2025-02-13	31.7800	31.7800	31.7800	31.7800	+6.501%	4	1,141	-99.528%
2025-02-12	30.1000	30.1000	29.8400	29.8400	-15.706%	3	1,141	-99.497%
2025-02-04	35.4000	35.4000	35.4000	35.4000	+1.288%	1	1,144	-99.576%
2025-01-27	34.9500	34.9500	34.9500	34.9500	+20.144%	1	1,144	-99.571%
2025-01-22	27.0000	29.0900	27.0000	29.0900	-10.630%	6	1,143	-99.484%
2025-01-14	32.5500	32.5500	32.5500	32.5500	+2.358%	1	1,145	-99.539%
2025-01-13	31.8100	31.8100	31.8000	31.8000	+14.430%	4	1,144	-99.528%
2025-01-08	27.7000	27.8000	27.7000	27.7900	+6.885%	4	1,140	-99.460%
2025-01-07	24.6800	26.0000	24.6800	26.0000	+1.167%	5	1,140	-99.423%
2025-01-06	25.9500	25.9500	25.7000	25.7000	-8.898%	4	1,135	-99.416%
2025-01-02	28.2100	28.2100	28.2100	28.2100	-3.158%	1	1,135	-99.468%
2024-12-30	29.1300	29.1300	29.1300	29.1300	+5.276%	3	1,135	-99.485%
2024-12-26	27.6700	27.6700	27.6700	27.6700	-0.646%	1	1,132	-99.458%
2024-12-24	27.8500	27.8500	27.8500	27.8500	-4.884%	1	1,131	-99.461%
2024-12-20	29.2800	29.2800	29.2800	29.2800	+4.199%	2	1,131	-99.488%
2024-12-17	28.6800	28.6800	28.1000	28.1000	+1.922%	4	1,129	-99.466%
2024-12-16	27.5700	27.5700	27.5700	27.5700	-0.072%	1	1,134	-99.456%
2024-12-13	27.6000	27.6000	27.5900	27.5900	-4.566%	50	1,134	-99.456%
2024-12-10	28.2500	28.9100	28.2500	28.9100	+9.508%	26	1,159	-99.481%
2024-12-04	26.4000	26.4000	26.4000	26.4000	+2.326%	1	1,133	-99.432%
2024-12-02	26.7800	27.3400	25.7500	25.8000	-3.551%	16	1,132	-99.419%
2024-11-27	27.6500	27.7500	26.6000	26.7500	+17.582%	72	1,048	-99.439%
2024-11-26	22.7500	22.7500	22.7500	22.7500	0.000%	1	1,048	-99.341%
2024-11-25	22.8000	22.8000	22.7500	22.7500	-6.186%	38	1,047	-99.341%
2024-11-21	24.2500	24.2500	24.2500	24.2500	-3.000%	1	1,009	-99.381%
2024-11-13	25.0000	25.0000	25.0000	25.0000	+4.167%	1	1,010	-99.400%
2024-11-11	24.0000	24.0000	24.0000	24.0000	-4.762%	1	1,009	-99.375%
2024-11-06	25.2000	25.2000	25.2000	25.2000	-6.424%	1	1,008	-99.405%
2024-11-05	26.9300	26.9300	26.9300	26.9300	-7.298%	1	1,008	-99.443%
2024-10-31	29.0500	29.0500	29.0500	29.0500	+7.593%	1	1,007	-99.484%
2024-10-30	27.3500	27.3500	27.0000	27.0000	-10.744%	11	1,006	-99.444%
2024-10-22	30.2500	30.2500	30.2500	30.2500	+7.460%	10	1,016	-99.504%
2024-10-14	28.1500	28.1500	28.1500	28.1500	-6.447%	1	1,006	-99.467%
2024-10-09	30.0900	30.0900	30.0900	30.0900	-11.500%	1	1,005	-99.501%
2024-10-03	34.0000	34.0000	34.0000	34.0000	-0.875%	1	1,004	-99.559%
2024-10-01	34.3000	34.3000	34.3000	34.3000	+9.131%	1	1,003	-99.563%
2024-09-27	31.4300	31.4300	31.4300	31.4300	-2.148%	2	1,002	-99.523%
2024-09-25	32.4000	32.4000	32.1200	32.1200	-4.405%	2	1,001	-99.533%
2024-09-24	33.6300	33.6300	33.6000	33.6000	+2.283%	500	1,003	-99.554%
2024-09-20	33.1000	33.2900	32.8500	32.8500	0.000%	1,004	503	-99.543%
2024-09-16	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	-99.543%

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