Dark

DELL20270115P140
DELL Jan 15 2027 140.00 Put (DELL270115P00140000)
option OPRA

Inactive

Sep 17, 2026

0.1900-50.000%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.1900	0.1900	0.1900	-50.000%	2	859	0.000%
2026-09-10	0.3800	0.3800	0.3800	0.3800	+123.529%	1	858	-50.000%
2026-09-03	0.2000	0.2000	0.1100	0.1700	-66.000%	28	858	+11.765%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-9.091%	3	850	-62.000%
2026-08-19	0.6000	0.6000	0.5500	0.5500	-59.259%	68	847	-65.455%
2026-08-10	1.3500	1.3500	1.3500	1.3500	-42.553%	1	909	-85.926%
2026-07-13	2.3500	2.3500	2.3500	2.3500	-8.915%	1	908	-91.915%
2026-07-07	2.4600	2.5800	2.4600	2.5800	-1.149%	5	909	-92.636%
2026-07-06	2.6100	2.6100	2.6100	2.6100	-20.909%	1	912	-92.720%
2026-07-02	2.9500	3.3000	2.8000	3.3000	+41.631%	202	1,050	-94.242%
2026-07-01	2.3300	2.3300	2.3300	2.3300	-24.839%	1	1,050	-91.845%
2026-06-25	2.9500	3.1000	2.9500	3.1000	+36.564%	6	1,051	-93.871%
2026-06-01	1.9500	2.3300	1.9500	2.2700	+0.889%	43	1,047	-91.630%
2026-05-29	2.0000	2.6500	2.0000	2.2500	-37.500%	402	1,058	-91.556%
2026-05-28	3.8100	3.8100	3.6000	3.6000	-19.643%	7	1,308	-94.722%
2026-05-26	4.4300	4.8300	4.4300	4.4800	-8.197%	24	1,308	-95.759%
2026-05-22	4.8800	4.8800	4.8800	4.8800	-31.268%	10	1,315	-96.107%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-5.333%	1	1,316	-97.324%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+0.402%	3	1,316	-97.467%
2026-05-15	7.4700	7.4700	7.4700	7.4700	+6.714%	1	1,316	-97.456%
2026-05-14	6.8200	7.0000	6.8200	7.0000	-3.714%	2	1,315	-97.286%
2026-05-13	6.9700	7.2700	6.9700	7.2700	-5.951%	20	1,293	-97.387%
2026-05-12	7.7300	7.7300	7.7300	7.7300	+9.645%	1	1,293	-97.542%
2026-05-11	7.0500	7.0500	7.0500	7.0500	-11.985%	1	1,293	-97.305%
2026-05-07	8.0100	8.0100	8.0100	8.0100	-14.240%	1	1,292	-97.628%
2026-04-24	9.5500	9.7500	9.3400	9.3400	-2.199%	11	1,292	-97.966%
2026-04-23	9.6500	9.6500	9.5500	9.5500	-7.282%	3	1,296	-98.010%
2026-04-22	9.3100	10.3000	9.3100	10.3000	+3.518%	14	1,294	-98.155%
2026-04-21	9.9500	9.9500	9.9500	9.9500	-4.327%	3	1,281	-98.090%
2026-04-20	10.7500	10.7500	10.4000	10.4000	-9.170%	2	1,281	-98.173%
2026-04-17	11.4500	11.4500	11.4500	11.4500	-6.531%	23	1,280	-98.341%
2026-04-16	12.4600	12.4600	12.1000	12.2500	-14.634%	15	1,280	-98.449%
2026-04-15	13.7700	14.3500	13.7700	14.3500	+11.673%	3	1,291	-98.676%
2026-04-14	12.8500	12.8500	12.8500	12.8500	+3.213%	1	1,290	-98.521%
2026-04-13	11.9500	12.4500	11.9500	12.4500	-2.276%	10	1,289	-98.474%
2026-04-08	12.0800	12.7900	12.0800	12.7400	-17.273%	5	1,281	-98.509%
2026-04-07	15.4000	15.4000	15.4000	15.4000	-1.535%	50	1,279	-98.766%
2026-04-06	15.6000	15.6400	15.4900	15.6400	-3.754%	17	1,229	-98.785%
2026-04-02	17.3000	17.3000	16.2000	16.2500	-4.412%	262	994	-98.831%
2026-04-01	16.8000	17.0500	16.8000	17.0000	-5.028%	53	994	-98.882%
2026-03-31	18.9000	20.2000	17.9000	17.9000	-4.737%	276	945	-98.939%
2026-03-30	18.3500	18.7900	18.3500	18.7900	+24.026%	2	720	-98.989%
2026-03-26	14.6000	15.1500	14.6000	15.1500	+8.993%	14	719	-98.746%
2026-03-25	14.1100	14.2700	13.6000	13.9000	-9.150%	35	731	-98.633%
2026-03-24	16.7000	16.8100	15.3000	15.3000	-12.821%	166	732	-98.758%
2026-03-23	17.2000	17.5500	17.2000	17.5500	-5.391%	2	676	-98.917%
2026-03-20	16.3500	18.5500	16.3500	18.5500	-5.742%	3	674	-98.976%
2026-03-19	19.6800	19.6800	19.6800	19.6800	-5.157%	1	673	-99.035%
2026-03-18	20.7500	20.7500	20.7500	20.7500	+5.330%	1	673	-99.084%
2026-03-17	19.7000	19.7000	19.7000	19.7000	-2.233%	20	674	-99.036%
2026-03-16	19.1000	20.1500	19.1000	20.1500	-3.819%	4	674	-99.057%
2026-03-13	21.2200	21.2200	20.7500	20.9500	-5.631%	6	675	-99.093%
2026-03-11	22.2000	22.2000	22.2000	22.2000	-8.454%	1	675	-99.144%
2026-03-09	24.1300	24.3000	24.1300	24.2500	+12.009%	6	674	-99.216%
2026-03-04	21.5500	21.6500	21.5500	21.6500	-8.263%	17	677	-99.122%
2026-03-03	23.1000	23.6000	23.0800	23.6000	+18.952%	82	661	-99.195%
2026-03-02	20.3500	20.3500	19.8400	19.8400	-8.571%	2	662	-99.042%
2026-02-27	23.3500	23.5000	21.0000	21.7000	-42.910%	89	661	-99.124%
2026-02-12	38.5000	38.5000	38.0100	38.0100	+10.752%	2	580	-99.500%
2026-01-29	34.3200	34.3200	34.3200	34.3200	-1.095%	1	580	-99.446%
2026-01-28	34.7000	34.7000	34.7000	34.7000	+2.967%	1	580	-99.452%
2026-01-13	33.7000	33.7000	33.7000	33.7000	+2.121%	1	579	-99.436%
2026-01-12	33.0000	33.0000	33.0000	33.0000	-2.077%	3	580	-99.424%
2026-01-07	33.7000	33.7000	33.7000	33.7000	+5.477%	1	580	-99.436%
2026-01-06	31.9500	31.9500	31.9500	31.9500	+5.446%	1	579	-99.405%
2025-12-31	30.1000	30.3000	30.1000	30.3000	+1.169%	3	578	-99.373%
2025-12-30	30.0000	30.0500	29.9500	29.9500	+2.428%	50	578	-99.366%
2025-12-26	29.2400	29.2400	29.2400	29.2400	-2.533%	2	588	-99.350%
2025-12-23	30.0000	30.0000	30.0000	30.0000	+2.459%	1	588	-99.367%
2025-12-22	29.2800	29.2800	29.2800	29.2800	-2.400%	1	586	-99.351%
2025-12-12	29.5000	30.0000	29.5000	30.0000	+13.852%	11	586	-99.367%
2025-12-11	26.9500	26.9500	26.3500	26.3500	-0.189%	2	596	-99.279%
2025-12-09	26.4000	26.4000	26.4000	26.4000	-1.308%	20	594	-99.280%
2025-12-04	26.7500	26.7500	26.7500	26.7500	-6.305%	100	613	-99.290%
2025-11-26	28.5500	28.5500	28.5500	28.5500	-14.776%	1	682	-99.335%
2025-11-25	33.5000	33.5000	33.5000	33.5000	+4.688%	1	682	-99.433%
2025-11-24	32.0000	32.0000	32.0000	32.0000	-11.406%	4	682	-99.406%
2025-11-20	33.4500	36.5000	33.4500	36.1200	+5.614%	11	686	-99.474%
2025-11-17	34.2000	34.2000	34.2000	34.2000	+25.000%	1	687	-99.444%
2025-11-13	27.3600	27.3600	27.3600	27.3600	+6.501%	1	686	-99.306%
2025-11-12	26.0000	26.0000	25.6900	25.6900	-2.873%	7	685	-99.260%
2025-11-11	26.7500	26.7500	26.4500	26.4500	+1.966%	124	680	-99.282%
2025-11-10	25.9400	25.9400	25.9400	25.9400	+5.020%	1	577	-99.268%
2025-11-07	24.3000	24.8500	24.3000	24.7000	+8.524%	7	576	-99.231%
2025-11-05	22.7600	22.7600	22.7600	22.7600	+12.673%	1	571	-99.165%
2025-10-31	20.3000	20.3900	20.2000	20.2000	+2.642%	10	572	-99.059%
2025-10-30	19.6600	19.6800	19.6600	19.6800	+3.416%	21	572	-99.035%
2025-10-29	19.1300	19.1300	19.0300	19.0300	-4.131%	50	577	-99.002%
2025-10-27	20.5000	20.5000	19.8500	19.8500	-4.153%	341	386	-99.043%
2025-10-24	20.7100	20.7100	20.7100	20.7100	-5.735%	1	386	-99.083%
2025-10-10	21.9700	21.9700	21.9700	21.9700	-0.363%	1	386	-99.135%
2025-10-09	22.0500	22.0500	22.0500	22.0500	+9.158%	75	386	-99.138%
2025-10-08	19.4900	20.3500	19.4900	20.2000	-10.421%	249	316	-99.059%
2025-10-07	22.5500	22.5500	22.5500	22.5500	-1.999%	20	49	-99.157%
2025-10-06	23.0100	23.0100	23.0100	23.0100	-5.890%	20	49	-99.174%
2025-10-03	24.4500	24.4500	24.4500	24.4500	+6.675%	2	49	-99.223%
2025-10-02	22.9200	22.9200	22.9200	22.9200	-18.723%	1	49	-99.171%
2025-09-16	28.0500	28.2000	28.0500	28.2000	+13.481%	2	48	-99.326%
2025-08-13	24.8500	24.8500	24.8500	24.8500	-9.964%	14	49	-99.235%
2025-07-28	27.6000	27.6000	27.6000	27.6000	-1.429%	3	35	-99.312%
2025-07-25	28.1000	28.1000	28.0000	28.0000	-2.269%	6	35	-99.321%
2025-07-18	28.6500	28.6500	28.6500	28.6500	-6.678%	2	35	-99.337%
2025-07-10	30.8500	30.8500	30.7000	30.7000	-4.033%	6	35	-99.381%
2025-07-03	31.9900	31.9900	31.9900	31.9900	-5.884%	1	36	-99.406%
2025-06-25	33.9900	33.9900	33.9900	33.9900	-5.135%	1	36	-99.441%
2025-06-23	35.8300	35.8300	35.8300	35.8300	-10.470%	1	37	-99.470%
2025-05-23	40.0200	40.0200	40.0200	40.0200	+1.163%	2	37	-99.525%
2025-05-20	39.4000	39.5600	39.4000	39.5600	-32.755%	2	37	-99.520%
2025-04-21	58.8300	58.8300	58.8300	58.8300	-16.137%	20	35	-99.677%
2025-04-04	70.1500	70.1500	70.1500	70.1500	+28.716%	4	15	-99.729%
2025-04-01	54.4500	54.5000	54.4500	54.5000	+2.733%	2	15	-99.651%
2025-03-28	52.8000	53.0500	52.7500	53.0500	-1.632%	8	14	-99.642%
2025-03-07	53.9300	53.9300	53.9300	53.9300	+8.511%	8	13	-99.648%
2025-03-03	49.7000	49.7000	49.7000	49.7000	+6.997%	1	17	-99.618%
2025-02-28	46.4500	46.4500	46.4500	46.4500	-1.735%	6	16	-99.591%
2025-02-03	47.2700	47.2700	47.2700	47.2700	+33.531%	4	13	-99.598%
2025-01-07	35.4000	35.4000	35.4000	35.4000	+1.433%	1	9	-99.463%
2024-12-03	34.9000	34.9000	34.9000	34.9000	+2.047%	2	9	-99.456%
2024-12-02	34.2000	34.2000	34.2000	34.2000	-9.691%	1	7	-99.444%
2024-11-27	37.8700	37.8700	37.8700	37.8700	+24.164%	2	6	-99.498%
2024-11-26	30.7100	30.7100	30.5000	30.5000	+1.295%	4	6	-99.377%
2024-11-25	30.1100	30.1100	30.1100	30.1100	-10.679%	1	2	-99.369%
2024-11-19	33.7100	33.7100	33.7100	33.7100	0.000%	1	1	-99.436%

.dark-mode .PFfmP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFfmP8{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P140DELL Jan 15 2027 140.00 Put (DELL270115P00140000)option OPRA

DELL20270115P140
DELL Jan 15 2027 140.00 Put (DELL270115P00140000)
option OPRA