Dark

DELL20270115P130
DELL Jan 15 2027 130.00 Put (DELL270115P00130000)
option OPRA

EOD

Oct 1, 2026

0.09000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0900	0.0400	0.0900	0.000%	10	2,770	0.000%
2026-09-30	0.1200	0.1200	0.0900	0.0900	0.000%	4	2,772	0.000%
2026-09-29	0.0900	0.1400	0.0900	0.0900	+12.500%	9	2,772	0.000%
2026-09-28	0.1900	0.1900	0.0800	0.0800	-33.333%	9	2,773	+12.500%
2026-09-25	0.0800	0.1200	0.0800	0.1200	+71.429%	4	2,777	-25.000%
2026-09-24	0.1200	0.1200	0.0700	0.0700	-22.222%	2	2,777	+28.571%
2026-09-23	0.1500	0.1500	0.0900	0.0900	-10.000%	22	2,777	0.000%
2026-09-22	0.1500	0.1500	0.1000	0.1000	-37.500%	6	2,792	-10.000%
2026-09-21	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,792	-43.750%
2026-09-18	0.1600	0.1600	0.1100	0.1600	+100.000%	6	2,792	-43.750%
2026-09-17	0.1300	0.1800	0.0800	0.0800	-20.000%	8	2,792	+12.500%
2026-09-16	0.1900	0.1900	0.1000	0.1000	-9.091%	14	2,791	-10.000%
2026-09-15	0.3800	0.3800	0.1000	0.1100	-31.250%	50	2,777	-18.182%
2026-09-14	0.2900	0.2900	0.0900	0.1600	+77.778%	36	2,818	-43.750%
2026-09-11	0.0600	0.1600	0.0600	0.0900	-10.000%	16	2,797	0.000%
2026-09-10	0.1000	0.1500	0.1000	0.1000	+25.000%	4	2,796	-10.000%
2026-09-09	0.0500	0.2400	0.0500	0.0800	-55.556%	22	2,797	+12.500%
2026-09-08	0.2000	0.2000	0.0600	0.1800	+63.636%	48	2,801	-50.000%
2026-09-04	0.3700	0.3700	0.0600	0.1100	-35.294%	94	2,786	-18.182%
2026-09-03	0.1500	0.7000	0.1500	0.1700	-26.087%	21	2,786	-47.059%
2026-09-02	0.2000	0.2900	0.1400	0.2300	-46.512%	8	2,765	-60.870%
2026-08-26	0.4300	0.4300	0.4300	0.4300	-21.818%	1	2,764	-79.070%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+37.500%	6	2,764	-83.636%
2026-08-21	0.4000	0.4900	0.4000	0.4000	-18.367%	52	2,764	-77.500%
2026-08-14	0.5500	0.5500	0.4900	0.4900	-27.941%	101	2,761	-81.633%
2026-08-13	1.1000	1.1000	0.6800	0.6800	-15.000%	11	2,705	-86.765%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-11.111%	10	2,715	-88.750%
2026-08-11	0.9000	0.9000	0.9000	0.9000	-25.620%	4	2,715	-90.000%
2026-08-04	1.3000	1.3000	1.2000	1.2100	-49.583%	301	2,715	-92.562%
2026-07-29	2.4000	2.4000	2.4000	2.4000	-17.241%	1	2,639	-96.250%
2026-07-28	2.9000	2.9000	2.9000	2.9000	+79.012%	4	2,638	-96.897%
2026-07-24	1.6200	1.6200	1.6200	1.6200	-13.830%	1	2,638	-94.444%
2026-07-16	1.8900	1.8900	1.8800	1.8800	+0.535%	2	2,637	-95.213%
2026-07-14	1.8700	1.8700	1.8700	1.8700	-13.426%	1	2,639	-95.187%
2026-07-13	2.1000	2.1600	2.1000	2.1600	+9.091%	2	2,639	-95.833%
2026-07-08	1.9800	1.9800	1.9800	1.9800	-3.415%	2	2,639	-95.455%
2026-07-07	2.0500	2.0500	2.0500	2.0500	+1.990%	1	2,639	-95.610%
2026-07-06	2.2000	2.4000	2.0100	2.0100	+7.487%	11	2,640	-95.522%
2026-07-02	1.8700	1.8700	1.8700	1.8700	+6.857%	10	2,629	-95.187%
2026-06-26	2.3900	2.3900	1.7500	1.7500	-5.405%	10	2,629	-94.857%
2026-06-24	2.2500	2.2500	1.8500	1.8500	+62.281%	11	2,622	-95.135%
2026-06-18	1.1400	1.1400	1.1400	1.1400	-62.000%	5	2,622	-92.105%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+76.471%	3	2,622	-97.000%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-10.053%	8	2,622	-94.706%
2026-06-01	1.8900	1.8900	1.8900	1.8900	+9.249%	2	2,622	-95.238%
2026-05-29	1.7100	1.7300	1.7100	1.7300	-42.333%	20	2,622	-94.798%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-14.286%	2	2,602	-97.000%
2026-05-26	3.4100	3.5000	3.4100	3.5000	0.000%	9	2,604	-97.429%
2026-05-22	5.0000	5.0000	3.4800	3.5000	-34.087%	388	2,701	-97.429%
2026-05-21	6.0500	6.0500	5.3100	5.3100	-9.231%	270	2,871	-98.305%
2026-05-20	5.9000	5.9000	5.8500	5.8500	-2.985%	150	2,871	-98.462%
2026-05-19	6.0000	6.0300	6.0000	6.0300	+3.077%	2	2,922	-98.507%
2026-05-18	5.8500	5.8500	5.8500	5.8500	+6.364%	15	2,922	-98.462%
2026-05-15	5.5500	5.6000	5.5000	5.5000	+0.365%	60	2,922	-98.364%
2026-05-13	5.4800	5.4800	5.4800	5.4800	-11.613%	17	2,921	-98.358%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+27.835%	4	2,938	-98.548%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-29.608%	500	2,938	-98.144%
2026-05-05	6.8900	6.8900	6.8900	6.8900	-7.517%	2	2,688	-98.694%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+2.055%	10	2,690	-98.792%
2026-05-01	7.3000	7.3000	7.3000	7.3000	-9.877%	1	2,701	-98.767%
2026-04-29	8.0000	8.1000	8.0000	8.1000	+1.250%	2	2,701	-98.889%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+9.589%	2	2,702	-98.875%
2026-04-27	7.3000	7.3000	7.3000	7.3000	-10.429%	3	2,700	-98.767%
2026-04-20	8.1500	8.1500	8.1500	8.1500	-7.910%	17	2,697	-98.896%
2026-04-17	8.8500	8.8500	8.8500	8.8500	-3.804%	2	2,697	-98.983%
2026-04-16	10.1100	10.1100	9.2000	9.2000	-10.244%	15	2,697	-99.022%
2026-04-15	10.2500	10.2500	10.2500	10.2500	+0.490%	1	2,698	-99.122%
2026-04-14	10.1000	10.2000	10.1000	10.2000	+5.372%	11	2,697	-99.118%
2026-04-13	9.6000	9.6800	9.6000	9.6800	-8.679%	10	2,697	-99.070%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+1.923%	1	2,706	-99.151%
2026-04-09	10.4000	10.4000	10.4000	10.4000	-13.333%	9	2,707	-99.135%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-8.397%	2	2,707	-99.250%
2026-04-01	13.6500	13.6500	13.1000	13.1000	-8.392%	10	2,705	-99.313%
2026-03-31	15.7000	15.7000	14.3000	14.3000	+10.000%	11	2,714	-99.371%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+1.246%	2	2,705	-99.308%
2026-03-27	12.8400	12.8400	12.8400	12.8400	+11.169%	1	2,705	-99.299%
2026-03-26	10.5500	11.5500	10.5500	11.5500	+8.451%	2	2,706	-99.221%
2026-03-25	10.9900	11.3500	10.6500	10.6500	-13.625%	42	2,705	-99.155%
2026-03-24	12.3300	12.3300	12.3300	12.3300	-11.167%	10	2,716	-99.270%
2026-03-23	13.8800	13.8800	13.8800	13.8800	+5.152%	13	2,721	-99.352%
2026-03-20	13.5500	13.6000	13.0100	13.2000	-12.292%	30	2,734	-99.318%
2026-03-19	15.5000	15.5000	15.0000	15.0500	-8.788%	31	2,718	-99.402%
2026-03-18	15.5000	16.5000	15.5000	16.5000	+7.492%	300	2,719	-99.455%
2026-03-17	14.8000	15.3500	14.8000	15.3500	-0.840%	3	2,619	-99.414%
2026-03-16	15.4100	15.4800	15.4100	15.4800	-10.520%	6	2,617	-99.419%
2026-03-11	17.3000	17.3000	17.3000	17.3000	-8.707%	20	2,617	-99.480%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+6.761%	2	2,637	-99.525%
2026-03-09	19.1300	19.1300	17.7500	17.7500	-1.389%	6	2,639	-99.493%
2026-03-06	18.0000	18.0500	17.7000	18.0000	-2.703%	88	2,635	-99.500%
2026-03-05	17.0800	18.5000	17.0800	18.5000	+8.187%	73	2,640	-99.514%
2026-03-04	17.1000	17.1000	17.1000	17.1000	-4.523%	50	2,570	-99.474%
2026-03-03	17.0000	17.9100	17.0000	17.9100	+14.076%	8	2,520	-99.497%
2026-03-02	16.2700	16.2700	15.7000	15.7000	-3.086%	403	2,527	-99.427%
2026-02-27	18.1000	18.1000	16.2000	16.2000	-49.057%	793	2,229	-99.444%
2026-02-12	31.8000	31.8000	31.8000	31.8000	+8.867%	1	1,805	-99.717%
2026-01-30	29.2100	29.2100	29.2100	29.2100	+5.451%	2	1,806	-99.692%
2026-01-28	27.7000	27.7000	27.7000	27.7000	-1.947%	1	1,806	-99.675%
2026-01-26	28.2500	28.2500	28.2500	28.2500	+2.839%	1	1,805	-99.681%
2026-01-16	27.4700	27.4700	27.4700	27.4700	+1.741%	5	1,799	-99.672%
2026-01-13	26.5900	27.0500	26.5900	27.0000	-7.692%	150	1,799	-99.667%
2026-01-08	29.2500	29.2500	29.2500	29.2500	+5.405%	1	1,669	-99.692%
2026-01-07	27.6500	27.7500	27.6500	27.7500	+16.352%	2	1,669	-99.676%
2025-12-29	23.4000	23.8500	23.4000	23.8500	-0.084%	2	1,670	-99.623%
2025-12-24	23.8700	23.8700	23.8700	23.8700	+0.717%	3	1,670	-99.623%
2025-12-23	23.6500	23.7000	23.6500	23.7000	-8.671%	2	1,670	-99.620%
2025-12-19	25.9500	25.9500	25.9500	25.9500	+6.352%	1	1,670	-99.653%
2025-12-17	24.0700	24.4000	24.0700	24.4000	+9.663%	6	1,670	-99.631%
2025-12-12	22.4000	22.4000	22.2500	22.2500	+6.817%	2	1,667	-99.596%
2025-12-10	20.9700	21.0000	20.8300	20.8300	+0.628%	20	1,666	-99.568%
2025-12-09	20.7000	20.7500	20.5900	20.7000	-11.802%	18	1,662	-99.565%
2025-11-28	23.4700	23.4700	23.4700	23.4700	+1.602%	1	1,659	-99.617%
2025-11-26	23.1000	23.1000	23.1000	23.1000	-20.890%	1	1,657	-99.610%
2025-11-19	29.2000	29.2000	29.2000	29.2000	+8.510%	1	1,657	-99.692%
2025-11-17	26.9100	26.9100	26.9100	26.9100	+24.066%	20	1,657	-99.666%
2025-11-11	22.5000	22.7500	21.6900	21.6900	+16.300%	10	1,637	-99.585%
2025-11-06	18.2500	18.6500	18.1000	18.6500	+18.488%	220	1,635	-99.517%
2025-10-30	15.7400	15.7400	15.7400	15.7400	+2.742%	1	1,470	-99.428%
2025-10-28	15.3200	15.3200	15.3200	15.3200	-4.726%	5	1,469	-99.413%
2025-10-27	16.0700	16.0800	16.0000	16.0800	-10.667%	21	1,449	-99.440%
2025-10-16	18.0000	18.0000	18.0000	18.0000	-1.153%	1	1,449	-99.500%
2025-10-15	17.8400	18.2100	17.8400	18.2100	-3.395%	3	1,449	-99.506%
2025-10-14	18.8500	18.8500	18.8500	18.8500	+18.405%	4	1,448	-99.523%
2025-10-08	16.4500	16.4500	15.8100	15.9200	-7.442%	4	1,448	-99.435%
2025-10-07	17.2000	17.2000	17.2000	17.2000	-12.020%	6	1,451	-99.477%
2025-10-03	19.5500	19.5500	19.5500	19.5500	+9.218%	1	1,451	-99.540%
2025-10-02	17.9000	17.9000	17.9000	17.9000	+0.280%	6	1,450	-99.497%
2025-10-01	17.8700	18.0500	17.8400	17.8500	-15.202%	19	1,444	-99.496%
2025-09-29	21.0500	21.0500	21.0500	21.0500	+5.514%	1	1,443	-99.572%
2025-09-22	20.3000	20.3000	19.9500	19.9500	-2.920%	2	1,442	-99.549%
2025-09-19	20.5500	20.5500	20.5500	20.5500	-2.560%	2	1,442	-99.562%
2025-09-18	21.0900	21.0900	21.0900	21.0900	-6.887%	1	1,440	-99.573%
2025-09-16	22.5000	22.6500	22.5000	22.6500	-3.205%	2	1,440	-99.603%
2025-09-11	23.1000	23.4000	22.7100	23.4000	-1.266%	3	1,439	-99.615%
2025-09-10	23.4000	23.7000	23.4000	23.7000	-6.324%	1,001	1,330	-99.620%
2025-09-09	26.2500	26.5300	25.1000	25.3000	+3.901%	624	524	-99.644%
2025-09-08	24.3500	24.3500	24.3500	24.3500	+9.932%	1	254	-99.630%
2025-09-05	22.1500	22.1500	22.1500	22.1500	-3.696%	1	253	-99.594%
2025-09-04	23.0000	23.0000	23.0000	23.0000	-12.046%	15	254	-99.609%
2025-09-02	26.1500	26.1500	26.1500	26.1500	+23.059%	15	239	-99.656%
2025-08-28	21.3000	22.1800	21.0500	21.2500	-7.002%	55	247	-99.576%
2025-08-26	22.9600	23.2000	22.7500	22.8500	-6.849%	86	238	-99.606%
2025-08-20	24.5600	25.0900	24.1300	24.5300	+20.837%	262	209	-99.633%
2025-08-14	20.4500	20.5500	20.1100	20.3000	-1.932%	14	151	-99.557%
2025-08-13	20.7000	20.7000	20.7000	20.7000	0.000%	1	145	-99.565%
2025-08-11	20.7000	20.7000	20.7000	20.7000	-11.538%	1	145	-99.565%
2025-08-04	23.6000	23.6000	23.4000	23.4000	+4.933%	120	144	-99.615%
2025-07-28	22.2000	22.3000	22.2000	22.3000	-10.978%	22	37	-99.596%
2025-07-10	25.2000	25.2500	25.0500	25.0500	-14.359%	8	37	-99.641%
2025-06-20	29.2500	29.2500	29.2500	29.2500	-12.425%	20	36	-99.692%
2025-06-13	33.4000	33.4000	33.4000	33.4000	-5.141%	2	46	-99.731%
2025-06-02	35.2100	35.2100	35.2100	35.2100	+4.388%	1	45	-99.744%
2025-05-16	33.7300	33.7300	33.7300	33.7300	-24.117%	4	44	-99.733%
2025-04-02	44.5000	44.5000	44.4500	44.4500	-4.306%	2	45	-99.798%
2025-04-01	46.5000	46.5000	46.4500	46.4500	+2.426%	2	45	-99.806%
2025-03-28	45.2500	45.3500	44.9000	45.3500	+8.415%	80	44	-99.802%
2025-03-27	41.8300	41.8300	41.8300	41.8300	-8.927%	4	24	-99.785%
2025-03-07	45.9300	45.9300	45.9300	45.9300	+8.839%	8	24	-99.804%
2025-03-03	42.2000	42.2000	42.2000	42.2000	+35.430%	11	20	-99.787%
2025-02-21	31.1600	31.1600	31.1600	31.1600	-12.349%	2	13	-99.711%
2025-01-13	35.5500	35.5500	35.5500	35.5500	+16.519%	2	14	-99.747%
2025-01-03	30.5100	30.5100	30.5100	30.5100	+1.531%	2	14	-99.705%
2024-12-10	30.0500	30.0500	30.0500	30.0500	+0.167%	20	14	-99.700%
2024-11-27	30.0000	30.0000	30.0000	30.0000	+18.812%	1	3	-99.700%
2024-11-25	25.2500	25.2500	25.2500	25.2500	-2.772%	1	3	-99.644%
2024-11-22	25.9700	25.9700	25.9700	25.9700	-7.908%	4	3	-99.653%
2024-11-19	28.7500	28.7500	28.2000	28.2000	-15.060%	2	3	-99.681%
2024-10-09	33.2000	33.2000	33.2000	33.2000	-8.033%	1	3	-99.729%
2024-10-02	36.1000	36.1000	36.1000	36.1000	+7.440%	2	4	-99.751%
2024-09-26	33.6000	33.6000	33.6000	33.6000	-5.058%	1	2	-99.732%
2024-09-25	35.3900	35.3900	35.3900	35.3900	-1.694%	1	1	-99.746%
2024-09-20	36.0000	36.0000	36.0000	36.0000	0.000%	2	1	-99.750%

.dark-mode .lkxDtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkxDtX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P130DELL Jan 15 2027 130.00 Put (DELL270115P00130000)option OPRA

DELL20270115P130
DELL Jan 15 2027 130.00 Put (DELL270115P00130000)
option OPRA