Dark

DELL20270115P150
DELL Jan 15 2027 150.00 Put (DELL270115P00150000)
option OPRA

EOD

Aug 5, 2026

1.86-11.429%(-0.24)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.1000	1.8600	1.8600	-11.429%	28	6,463	0.000%
2026-08-04	2.1600	2.3600	2.1000	2.1000	-22.794%	6	6,443	-11.429%
2026-08-03	2.8500	2.8500	2.7200	2.7200	-20.930%	3	6,441	-31.618%
2026-07-30	3.4400	3.4400	3.4400	3.4400	-21.818%	1	6,440	-45.930%
2026-07-29	4.0000	4.4000	4.0000	4.4000	+10.000%	6	6,440	-57.727%
2026-07-28	3.5500	4.6500	3.5500	4.0000	+29.032%	45	6,441	-53.500%
2026-07-27	2.7900	3.1000	2.7900	3.1000	+6.529%	2	6,468	-40.000%
2026-07-24	2.7800	2.9100	2.7300	2.9100	+5.054%	7	6,469	-36.082%
2026-07-23	2.8500	2.8500	2.7700	2.7700	+0.727%	3	6,476	-32.852%
2026-07-22	3.1600	3.1600	2.6100	2.7500	-24.658%	19	6,478	-32.364%
2026-07-21	3.6000	3.6500	3.6000	3.6500	-3.947%	11	6,478	-49.041%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-3.797%	1	6,479	-51.053%
2026-07-17	3.9000	4.6500	3.9000	3.9500	+5.615%	17	6,479	-52.911%
2026-07-15	3.1800	4.0000	3.1800	3.7400	+28.082%	10	6,486	-50.267%
2026-07-14	3.1000	3.1000	2.9000	2.9200	-13.353%	9	6,493	-36.301%
2026-07-13	3.3700	3.3700	3.3700	3.3700	+9.416%	1	6,498	-44.807%
2026-07-09	3.3000	3.3000	3.0800	3.0800	-20.207%	4	6,498	-39.610%
2026-07-08	3.5000	3.8700	3.5000	3.8600	+1.579%	3	6,498	-51.813%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-5.000%	4	6,500	-51.053%
2026-07-02	3.8000	4.0000	3.7700	4.0000	+25.000%	6	6,502	-53.500%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-1.235%	1	6,502	-41.875%
2026-06-30	3.2600	3.2600	3.2400	3.2400	-10.000%	2	6,503	-42.593%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-5.759%	1	6,503	-48.333%
2026-06-25	3.9900	3.9900	3.7300	3.8200	+3.243%	7	6,503	-51.309%
2026-06-24	3.5500	3.7000	3.5500	3.7000	+2.778%	2	6,500	-49.730%
2026-06-23	3.7000	3.7000	3.6000	3.6000	+10.769%	12	6,501	-48.333%
2026-06-22	3.1100	3.2500	3.1100	3.2500	-3.561%	13	6,491	-42.769%
2026-06-18	3.0800	3.3700	3.0800	3.3700	-10.133%	2	6,499	-44.807%
2026-06-16	3.7500	3.7500	3.7500	3.7500	+2.740%	20	6,499	-50.400%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-9.429%	2	6,499	-49.041%
2026-06-12	4.0300	4.0400	4.0300	4.0300	-5.176%	3	6,501	-53.846%
2026-06-11	4.6700	4.6700	4.2500	4.2500	-13.265%	12	6,498	-56.235%
2026-06-10	4.2000	4.9000	4.2000	4.9000	+6.522%	33	6,506	-62.041%
2026-06-09	3.4000	4.8000	3.4000	4.6000	+16.456%	50	6,514	-59.565%
2026-06-08	3.7200	3.9700	2.8600	3.9500	+5.333%	118	6,552	-52.911%
2026-06-05	3.0500	3.8100	3.0300	3.7500	+23.762%	131	6,595	-50.400%
2026-06-04	2.8300	3.2500	2.8000	3.0300	+4.844%	65	6,613	-38.614%
2026-06-03	2.9000	3.0000	2.7200	2.8900	+4.710%	25	6,674	-35.640%
2026-06-02	3.3500	3.3500	2.5500	2.7600	+0.364%	13	6,660	-32.609%
2026-06-01	2.9000	3.6000	2.5800	2.7500	-3.509%	421	6,668	-32.364%
2026-05-29	2.7700	3.1500	2.6300	2.8500	-39.232%	68	6,390	-34.737%
2026-05-28	5.0000	5.0000	4.2500	4.6900	-9.808%	37	6,401	-60.341%
2026-05-27	5.4300	5.4300	5.2000	5.2000	-11.864%	3	6,401	-64.231%
2026-05-26	5.3500	5.9000	5.3500	5.9000	-5.449%	28	6,402	-68.475%
2026-05-22	7.2800	7.3300	6.0500	6.2400	-30.045%	77	6,434	-70.192%
2026-05-21	9.4200	9.4200	8.9200	8.9200	-6.105%	7	6,434	-79.148%
2026-05-20	9.6400	9.6400	9.5000	9.5000	-5.941%	7	6,434	-80.421%
2026-05-19	10.1900	10.7500	10.1000	10.1000	+0.798%	3,664	1,937	-81.584%
2026-05-18	9.2300	10.0500	9.2300	10.0200	+8.913%	903	1,937	-81.437%
2026-05-15	9.6100	9.6100	9.2000	9.2000	+2.222%	68	1,937	-79.783%
2026-05-14	8.9000	9.5500	8.7000	9.0000	-11.678%	15	2,003	-79.333%
2026-05-12	9.9500	10.1900	9.7700	10.1900	+9.570%	5	2,003	-81.747%
2026-05-11	8.9500	9.6900	8.9500	9.3000	+11.377%	81	2,003	-80.000%
2026-05-08	8.1000	8.3500	8.1000	8.3500	-16.998%	2	1,935	-77.725%
2026-05-07	9.6500	10.0600	9.6500	10.0600	+7.021%	21	1,933	-81.511%
2026-05-06	10.3000	10.3000	9.3000	9.4000	-32.325%	11	1,953	-80.213%
2026-04-30	13.8900	13.8900	13.8900	13.8900	+3.889%	1	1,949	-86.609%
2026-04-29	13.5000	13.5000	13.3700	13.3700	-3.116%	3	1,949	-86.088%
2026-04-28	13.8000	13.8000	13.8000	13.8000	+14.523%	1	1,949	-86.522%
2026-04-27	12.2300	12.2300	12.0000	12.0500	-2.033%	11	1,949	-84.564%
2026-04-24	12.0600	12.5500	12.0600	12.3000	-0.806%	4	1,939	-84.878%
2026-04-23	12.4000	12.4000	12.4000	12.4000	+6.074%	3	1,940	-85.000%
2026-04-22	11.4700	12.1500	11.4700	11.6900	-6.480%	4	1,940	-84.089%
2026-04-21	12.5000	12.6800	12.5000	12.5000	-4.361%	13	1,934	-85.120%
2026-04-20	13.7000	13.7000	13.0700	13.0700	-7.958%	64	1,934	-85.769%
2026-04-17	14.2500	14.3000	14.2000	14.2000	-4.698%	11	1,901	-86.901%
2026-04-16	16.7200	16.7200	14.9000	14.9000	-9.422%	64	1,893	-87.517%
2026-04-14	16.1000	16.4500	16.1000	16.4500	+6.335%	3	1,845	-88.693%
2026-04-13	15.4700	15.4700	15.4700	15.4700	-10.681%	1	1,847	-87.977%
2026-04-10	17.5000	17.5000	17.3200	17.3200	+1.346%	2	1,847	-89.261%
2026-04-09	17.2000	17.2000	17.0900	17.0900	+4.017%	2	1,846	-89.116%
2026-04-08	15.6300	16.4300	15.6300	16.4300	-16.173%	21	1,846	-88.679%
2026-04-07	19.6000	19.6000	19.6000	19.6000	+1.240%	10	1,846	-90.510%
2026-04-06	19.3500	19.3600	19.3500	19.3600	-1.975%	13	1,846	-90.393%
2026-04-02	19.7200	19.7500	19.7200	19.7500	-5.728%	2	1,846	-90.582%
2026-04-01	20.2500	20.9500	20.2500	20.9500	-13.107%	11	1,846	-91.122%
2026-03-31	24.0300	24.1100	23.8000	24.1100	+19.831%	12	1,843	-92.285%
2026-03-30	20.1200	20.1200	20.1200	20.1200	+1.055%	10	1,854	-90.755%
2026-03-27	20.1000	20.1000	19.9100	19.9100	+4.789%	13	1,854	-90.658%
2026-03-26	19.0500	19.0500	18.5000	19.0000	+4.110%	9	1,844	-90.211%
2026-03-25	17.3000	18.2500	17.0000	18.2500	-3.541%	508	1,845	-89.808%
2026-03-24	20.5500	20.5500	18.9200	18.9200	-10.713%	12	1,344	-90.169%
2026-03-20	21.1900	21.1900	21.1900	21.1900	-17.194%	2	1,333	-91.222%
2026-03-19	25.5900	25.5900	25.5900	25.5900	-2.328%	2	1,333	-92.732%
2026-03-17	26.2000	26.2000	26.2000	26.2000	+8.264%	1	1,335	-92.901%
2026-03-16	24.2500	25.0000	24.2000	24.2000	-12.000%	4	1,335	-92.314%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+2.612%	2	1,342	-93.236%
2026-03-04	27.0000	27.0000	26.4500	26.8000	-7.713%	504	1,340	-93.060%
2026-03-03	29.0000	29.3000	29.0000	29.0400	+20.149%	3	1,259	-93.595%
2026-03-02	25.4300	25.4300	24.0000	24.1700	-8.964%	15	1,261	-92.305%
2026-02-27	28.7900	28.7900	26.1800	26.5500	-30.588%	216	1,262	-92.994%
2026-02-25	38.3000	38.3000	38.2000	38.2500	+1.783%	15	1,081	-95.137%
2026-02-10	37.5800	37.5800	37.5800	37.5800	-1.623%	2	1,081	-95.051%
2026-01-05	38.2000	38.2000	38.2000	38.2000	+3.946%	2	1,079	-95.131%
2025-12-31	36.7000	36.7500	36.7000	36.7500	-4.222%	2	1,079	-94.939%
2025-12-19	38.3700	38.3700	38.3700	38.3700	+18.793%	1	1,079	-95.152%
2025-12-09	32.0000	32.3500	32.0000	32.3000	+6.250%	212	1,080	-94.241%
2025-12-08	30.3500	30.4000	30.3500	30.4000	-16.230%	21	896	-93.882%
2025-12-01	36.2900	36.2900	36.2900	36.2900	+3.775%	2	906	-94.875%
2025-11-26	34.9700	34.9700	34.9700	34.9700	-16.738%	1	906	-94.681%
2025-11-18	42.0000	42.0000	42.0000	42.0000	0.000%	4	906	-95.571%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+21.563%	4	906	-95.571%
2025-11-13	34.3800	34.5500	34.3800	34.5500	+24.102%	72	906	-94.616%
2025-11-05	27.8400	27.8400	27.8400	27.8400	+13.725%	1	881	-93.319%
2025-11-03	24.5500	24.5500	24.4800	24.4800	-2.080%	2	882	-92.402%
2025-10-31	24.8500	25.0000	24.8500	25.0000	+2.838%	11	882	-92.560%
2025-10-30	25.0000	25.0000	24.3000	24.3100	-0.776%	22	871	-92.349%
2025-10-27	24.7000	24.7500	24.5000	24.5000	-3.922%	44	905	-92.408%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-7.942%	1	905	-92.706%
2025-10-15	28.0500	28.2000	27.1500	27.7000	-2.396%	753	905	-93.285%
2025-10-13	28.3800	28.3800	28.3800	28.3800	+14.113%	1	178	-93.446%
2025-10-08	24.2700	24.8700	24.2700	24.8700	-11.463%	24	178	-92.521%
2025-10-06	28.0900	28.0900	28.0900	28.0900	+0.143%	20	167	-93.378%
2025-10-02	28.0500	28.0500	28.0500	28.0500	-13.023%	1	157	-93.369%
2025-09-23	32.2000	32.2500	32.2000	32.2500	-4.132%	2	157	-94.233%
2025-09-17	33.7800	33.8800	33.2700	33.6400	-2.209%	127	157	-94.471%
2025-09-16	34.2500	34.4000	34.2500	34.4000	-11.226%	2	128	-94.593%
2025-08-29	38.7500	38.7500	38.7500	38.7500	+17.602%	1	128	-95.200%
2025-08-20	32.9500	32.9500	32.9500	32.9500	+5.745%	8	128	-94.355%
2025-08-15	31.1600	31.1600	31.1600	31.1600	-0.796%	4	120	-94.031%
2025-08-08	32.1700	32.1700	31.4100	31.4100	-7.482%	5	124	-94.078%
2025-07-25	34.0000	34.0000	33.9500	33.9500	-24.438%	2	123	-94.521%
2025-05-21	44.9300	44.9300	44.9300	44.9300	-13.596%	10	124	-95.860%
2025-05-12	52.0000	52.0000	52.0000	52.0000	-34.035%	20	154	-96.423%
2025-04-09	78.8300	78.8300	78.8300	78.8300	+1.716%	10	145	-97.640%
2025-04-08	77.5000	77.5000	77.5000	77.5000	+2.108%	50	135	-97.600%
2025-04-07	75.9000	75.9000	75.9000	75.9000	+29.744%	10	88	-97.549%
2025-03-03	58.5000	58.5000	58.5000	58.5000	+23.158%	7	77	-96.821%
2024-12-19	47.5000	47.5000	47.5000	47.5000	+8.621%	10	77	-96.084%
2024-12-16	43.7200	43.7300	43.7200	43.7300	-1.730%	2	67	-95.747%
2024-12-10	44.5000	44.5000	44.5000	44.5000	+9.337%	10	67	-95.820%
2024-12-05	40.7000	40.7000	40.7000	40.7000	-0.245%	70	62	-95.430%
2024-12-02	40.8000	40.8000	40.8000	40.8000	-2.275%	10	74	-95.441%
2024-11-29	41.7500	41.7500	41.7500	41.7500	+14.856%	4	64	-95.545%
2024-11-22	36.3500	36.3500	36.3500	36.3500	-13.452%	4	62	-94.883%
2024-10-30	42.0000	42.0000	42.0000	42.0000	-2.326%	1	60	-95.571%
2024-10-18	43.0000	43.0000	43.0000	43.0000	-10.417%	2	61	-95.674%
2024-09-25	48.0000	48.0000	48.0000	48.0000	0.000%	60	60	-96.125%

.dark-mode .HH75KZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HH75KZ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P150DELL Jan 15 2027 150.00 Put (DELL270115P00150000)option OPRA

DELL20270115P150
DELL Jan 15 2027 150.00 Put (DELL270115P00150000)
option OPRA