Dark

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

EOD

Oct 1, 2026

0.2100+162.500%(+0.1300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.2100	0.0600	0.2100	+162.500%	12	6,686	0.000%
2026-09-30	0.0800	0.0800	0.0800	0.0800	-27.273%	14	6,679	+162.500%
2026-09-29	0.1800	0.1800	0.1100	0.1100	-15.385%	38	6,679	+90.909%
2026-09-28	0.1300	0.1600	0.0500	0.1300	0.000%	12	6,661	+61.538%
2026-09-25	0.1500	0.1500	0.1300	0.1300	-13.333%	3	6,655	+61.538%
2026-09-24	0.1000	0.1500	0.1000	0.1500	-6.250%	3	6,652	+40.000%
2026-09-22	0.1800	0.1800	0.1600	0.1600	0.000%	7	6,650	+31.250%
2026-09-17	0.1500	0.1600	0.1500	0.1600	+6.667%	8	6,647	+31.250%
2026-09-16	0.1600	0.1600	0.0800	0.1500	-6.250%	45	6,643	+40.000%
2026-09-15	0.1600	0.1600	0.1600	0.1600	-5.882%	2	6,603	+31.250%
2026-09-14	0.1800	0.1800	0.1600	0.1700	+6.250%	39	6,601	+23.529%
2026-09-11	0.1600	0.2000	0.1600	0.1600	0.000%	3	6,562	+31.250%
2026-09-10	0.1700	0.1900	0.1600	0.1600	0.000%	5	6,562	+31.250%
2026-09-09	0.1400	0.1600	0.1400	0.1600	-11.111%	12	6,561	+31.250%
2026-09-08	0.2000	0.2000	0.1700	0.1800	0.000%	4	6,549	+16.667%
2026-09-04	0.1000	0.2400	0.1000	0.1800	+20.000%	116	6,444	+16.667%
2026-09-03	0.2200	0.3400	0.1500	0.1500	-58.333%	45	6,444	+40.000%
2026-09-02	0.4000	0.4000	0.3600	0.3600	-20.000%	2	6,442	-41.667%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+28.571%	1	6,443	-53.333%
2026-08-28	0.4500	0.5200	0.3500	0.3500	-37.500%	5	6,444	-40.000%
2026-08-27	0.5600	0.6500	0.4500	0.5600	-13.846%	32	6,441	-62.500%
2026-08-26	0.7100	0.7100	0.6100	0.6500	-27.778%	4	6,442	-67.692%
2026-08-24	0.9000	0.9000	0.9000	0.9000	+9.756%	1	6,438	-76.667%
2026-08-20	0.8200	0.8200	0.8200	0.8200	-1.205%	1	6,438	-74.390%
2026-08-19	0.9500	0.9500	0.8300	0.8300	-2.353%	3	6,437	-74.699%
2026-08-18	0.8600	0.8600	0.8500	0.8500	+3.659%	5	6,438	-75.294%
2026-08-17	0.7000	0.8200	0.6900	0.8200	-3.529%	10	6,438	-74.390%
2026-08-14	0.9800	1.3000	0.8000	0.8500	-23.423%	71	6,439	-75.294%
2026-08-13	1.0000	1.1400	1.0000	1.1100	-7.500%	61	6,449	-81.081%
2026-08-12	1.3000	1.3000	1.2000	1.2000	-29.412%	2	6,447	-82.500%
2026-08-10	2.0000	2.7100	1.7000	1.7000	-24.779%	26	6,445	-87.647%
2026-08-06	2.2000	2.4100	2.1600	2.2600	+21.505%	67	6,442	-90.708%
2026-08-05	2.0000	2.1000	1.8600	1.8600	-11.429%	28	6,463	-88.710%
2026-08-04	2.1600	2.3600	2.1000	2.1000	-22.794%	6	6,443	-90.000%
2026-08-03	2.8500	2.8500	2.7200	2.7200	-20.930%	3	6,441	-92.279%
2026-07-30	3.4400	3.4400	3.4400	3.4400	-21.818%	1	6,440	-93.895%
2026-07-29	4.0000	4.4000	4.0000	4.4000	+10.000%	6	6,440	-95.227%
2026-07-28	3.5500	4.6500	3.5500	4.0000	+29.032%	45	6,441	-94.750%
2026-07-27	2.7900	3.1000	2.7900	3.1000	+6.529%	2	6,468	-93.226%
2026-07-24	2.7800	2.9100	2.7300	2.9100	+5.054%	7	6,469	-92.784%
2026-07-23	2.8500	2.8500	2.7700	2.7700	+0.727%	3	6,476	-92.419%
2026-07-22	3.1600	3.1600	2.6100	2.7500	-24.658%	19	6,478	-92.364%
2026-07-21	3.6000	3.6500	3.6000	3.6500	-3.947%	11	6,478	-94.247%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-3.797%	1	6,479	-94.474%
2026-07-17	3.9000	4.6500	3.9000	3.9500	+5.615%	17	6,479	-94.684%
2026-07-15	3.1800	4.0000	3.1800	3.7400	+28.082%	10	6,486	-94.385%
2026-07-14	3.1000	3.1000	2.9000	2.9200	-13.353%	9	6,493	-92.808%
2026-07-13	3.3700	3.3700	3.3700	3.3700	+9.416%	1	6,498	-93.769%
2026-07-09	3.3000	3.3000	3.0800	3.0800	-20.207%	4	6,498	-93.182%
2026-07-08	3.5000	3.8700	3.5000	3.8600	+1.579%	3	6,498	-94.560%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-5.000%	4	6,500	-94.474%
2026-07-02	3.8000	4.0000	3.7700	4.0000	+25.000%	6	6,502	-94.750%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-1.235%	1	6,502	-93.438%
2026-06-30	3.2600	3.2600	3.2400	3.2400	-10.000%	2	6,503	-93.519%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-5.759%	1	6,503	-94.167%
2026-06-25	3.9900	3.9900	3.7300	3.8200	+3.243%	7	6,503	-94.503%
2026-06-24	3.5500	3.7000	3.5500	3.7000	+2.778%	2	6,500	-94.324%
2026-06-23	3.7000	3.7000	3.6000	3.6000	+10.769%	12	6,501	-94.167%
2026-06-22	3.1100	3.2500	3.1100	3.2500	-3.561%	13	6,491	-93.538%
2026-06-18	3.0800	3.3700	3.0800	3.3700	-10.133%	2	6,499	-93.769%
2026-06-16	3.7500	3.7500	3.7500	3.7500	+2.740%	20	6,499	-94.400%
2026-06-15	3.6500	3.6500	3.6500	3.6500	-9.429%	2	6,499	-94.247%
2026-06-12	4.0300	4.0400	4.0300	4.0300	-5.176%	3	6,501	-94.789%
2026-06-11	4.6700	4.6700	4.2500	4.2500	-13.265%	12	6,498	-95.059%
2026-06-10	4.2000	4.9000	4.2000	4.9000	+6.522%	33	6,506	-95.714%
2026-06-09	3.4000	4.8000	3.4000	4.6000	+16.456%	50	6,514	-95.435%
2026-06-08	3.7200	3.9700	2.8600	3.9500	+5.333%	118	6,552	-94.684%
2026-06-05	3.0500	3.8100	3.0300	3.7500	+23.762%	131	6,595	-94.400%
2026-06-04	2.8300	3.2500	2.8000	3.0300	+4.844%	65	6,613	-93.069%
2026-06-03	2.9000	3.0000	2.7200	2.8900	+4.710%	25	6,674	-92.734%
2026-06-02	3.3500	3.3500	2.5500	2.7600	+0.364%	13	6,660	-92.391%
2026-06-01	2.9000	3.6000	2.5800	2.7500	-3.509%	421	6,668	-92.364%
2026-05-29	2.7700	3.1500	2.6300	2.8500	-39.232%	68	6,390	-92.632%
2026-05-28	5.0000	5.0000	4.2500	4.6900	-9.808%	37	6,401	-95.522%
2026-05-27	5.4300	5.4300	5.2000	5.2000	-11.864%	3	6,401	-95.962%
2026-05-26	5.3500	5.9000	5.3500	5.9000	-5.449%	28	6,402	-96.441%
2026-05-22	7.2800	7.3300	6.0500	6.2400	-30.045%	77	6,434	-96.635%
2026-05-21	9.4200	9.4200	8.9200	8.9200	-6.105%	7	6,434	-97.646%
2026-05-20	9.6400	9.6400	9.5000	9.5000	-5.941%	7	6,434	-97.789%
2026-05-19	10.1900	10.7500	10.1000	10.1000	+0.798%	3,664	1,937	-97.921%
2026-05-18	9.2300	10.0500	9.2300	10.0200	+8.913%	903	1,937	-97.904%
2026-05-15	9.6100	9.6100	9.2000	9.2000	+2.222%	68	1,937	-97.717%
2026-05-14	8.9000	9.5500	8.7000	9.0000	-11.678%	15	2,003	-97.667%
2026-05-12	9.9500	10.1900	9.7700	10.1900	+9.570%	5	2,003	-97.939%
2026-05-11	8.9500	9.6900	8.9500	9.3000	+11.377%	81	2,003	-97.742%
2026-05-08	8.1000	8.3500	8.1000	8.3500	-16.998%	2	1,935	-97.485%
2026-05-07	9.6500	10.0600	9.6500	10.0600	+7.021%	21	1,933	-97.913%
2026-05-06	10.3000	10.3000	9.3000	9.4000	-32.325%	11	1,953	-97.766%
2026-04-30	13.8900	13.8900	13.8900	13.8900	+3.889%	1	1,949	-98.488%
2026-04-29	13.5000	13.5000	13.3700	13.3700	-3.116%	3	1,949	-98.429%
2026-04-28	13.8000	13.8000	13.8000	13.8000	+14.523%	1	1,949	-98.478%
2026-04-27	12.2300	12.2300	12.0000	12.0500	-2.033%	11	1,949	-98.257%
2026-04-24	12.0600	12.5500	12.0600	12.3000	-0.806%	4	1,939	-98.293%
2026-04-23	12.4000	12.4000	12.4000	12.4000	+6.074%	3	1,940	-98.306%
2026-04-22	11.4700	12.1500	11.4700	11.6900	-6.480%	4	1,940	-98.204%
2026-04-21	12.5000	12.6800	12.5000	12.5000	-4.361%	13	1,934	-98.320%
2026-04-20	13.7000	13.7000	13.0700	13.0700	-7.958%	64	1,934	-98.393%
2026-04-17	14.2500	14.3000	14.2000	14.2000	-4.698%	11	1,901	-98.521%
2026-04-16	16.7200	16.7200	14.9000	14.9000	-9.422%	64	1,893	-98.591%
2026-04-14	16.1000	16.4500	16.1000	16.4500	+6.335%	3	1,845	-98.723%
2026-04-13	15.4700	15.4700	15.4700	15.4700	-10.681%	1	1,847	-98.643%
2026-04-10	17.5000	17.5000	17.3200	17.3200	+1.346%	2	1,847	-98.788%
2026-04-09	17.2000	17.2000	17.0900	17.0900	+4.017%	2	1,846	-98.771%
2026-04-08	15.6300	16.4300	15.6300	16.4300	-16.173%	21	1,846	-98.722%
2026-04-07	19.6000	19.6000	19.6000	19.6000	+1.240%	10	1,846	-98.929%
2026-04-06	19.3500	19.3600	19.3500	19.3600	-1.975%	13	1,846	-98.915%
2026-04-02	19.7200	19.7500	19.7200	19.7500	-5.728%	2	1,846	-98.937%
2026-04-01	20.2500	20.9500	20.2500	20.9500	-13.107%	11	1,846	-98.998%
2026-03-31	24.0300	24.1100	23.8000	24.1100	+19.831%	12	1,843	-99.129%
2026-03-30	20.1200	20.1200	20.1200	20.1200	+1.055%	10	1,854	-98.956%
2026-03-27	20.1000	20.1000	19.9100	19.9100	+4.789%	13	1,854	-98.945%
2026-03-26	19.0500	19.0500	18.5000	19.0000	+4.110%	9	1,844	-98.895%
2026-03-25	17.3000	18.2500	17.0000	18.2500	-3.541%	508	1,845	-98.849%
2026-03-24	20.5500	20.5500	18.9200	18.9200	-10.713%	12	1,344	-98.890%
2026-03-20	21.1900	21.1900	21.1900	21.1900	-17.194%	2	1,333	-99.009%
2026-03-19	25.5900	25.5900	25.5900	25.5900	-2.328%	2	1,333	-99.179%
2026-03-17	26.2000	26.2000	26.2000	26.2000	+8.264%	1	1,335	-99.198%
2026-03-16	24.2500	25.0000	24.2000	24.2000	-12.000%	4	1,335	-99.132%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+2.612%	2	1,342	-99.236%
2026-03-04	27.0000	27.0000	26.4500	26.8000	-7.713%	504	1,340	-99.216%
2026-03-03	29.0000	29.3000	29.0000	29.0400	+20.149%	3	1,259	-99.277%
2026-03-02	25.4300	25.4300	24.0000	24.1700	-8.964%	15	1,261	-99.131%
2026-02-27	28.7900	28.7900	26.1800	26.5500	-30.588%	216	1,262	-99.209%
2026-02-25	38.3000	38.3000	38.2000	38.2500	+1.783%	15	1,081	-99.451%
2026-02-10	37.5800	37.5800	37.5800	37.5800	-1.623%	2	1,081	-99.441%
2026-01-05	38.2000	38.2000	38.2000	38.2000	+3.946%	2	1,079	-99.450%
2025-12-31	36.7000	36.7500	36.7000	36.7500	-4.222%	2	1,079	-99.429%
2025-12-19	38.3700	38.3700	38.3700	38.3700	+18.793%	1	1,079	-99.453%
2025-12-09	32.0000	32.3500	32.0000	32.3000	+6.250%	212	1,080	-99.350%
2025-12-08	30.3500	30.4000	30.3500	30.4000	-16.230%	21	896	-99.309%
2025-12-01	36.2900	36.2900	36.2900	36.2900	+3.775%	2	906	-99.421%
2025-11-26	34.9700	34.9700	34.9700	34.9700	-16.738%	1	906	-99.399%
2025-11-18	42.0000	42.0000	42.0000	42.0000	0.000%	4	906	-99.500%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+21.563%	4	906	-99.500%
2025-11-13	34.3800	34.5500	34.3800	34.5500	+24.102%	72	906	-99.392%
2025-11-05	27.8400	27.8400	27.8400	27.8400	+13.725%	1	881	-99.246%
2025-11-03	24.5500	24.5500	24.4800	24.4800	-2.080%	2	882	-99.142%
2025-10-31	24.8500	25.0000	24.8500	25.0000	+2.838%	11	882	-99.160%
2025-10-30	25.0000	25.0000	24.3000	24.3100	-0.776%	22	871	-99.136%
2025-10-27	24.7000	24.7500	24.5000	24.5000	-3.922%	44	905	-99.143%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-7.942%	1	905	-99.176%
2025-10-15	28.0500	28.2000	27.1500	27.7000	-2.396%	753	905	-99.242%
2025-10-13	28.3800	28.3800	28.3800	28.3800	+14.113%	1	178	-99.260%
2025-10-08	24.2700	24.8700	24.2700	24.8700	-11.463%	24	178	-99.156%
2025-10-06	28.0900	28.0900	28.0900	28.0900	+0.143%	20	167	-99.252%
2025-10-02	28.0500	28.0500	28.0500	28.0500	-13.023%	1	157	-99.251%
2025-09-23	32.2000	32.2500	32.2000	32.2500	-4.132%	2	157	-99.349%
2025-09-17	33.7800	33.8800	33.2700	33.6400	-2.209%	127	157	-99.376%
2025-09-16	34.2500	34.4000	34.2500	34.4000	-11.226%	2	128	-99.390%
2025-08-29	38.7500	38.7500	38.7500	38.7500	+17.602%	1	128	-99.458%
2025-08-20	32.9500	32.9500	32.9500	32.9500	+5.745%	8	128	-99.363%
2025-08-15	31.1600	31.1600	31.1600	31.1600	-0.796%	4	120	-99.326%
2025-08-08	32.1700	32.1700	31.4100	31.4100	-7.482%	5	124	-99.331%
2025-07-25	34.0000	34.0000	33.9500	33.9500	-24.438%	2	123	-99.381%
2025-05-21	44.9300	44.9300	44.9300	44.9300	-13.596%	10	124	-99.533%
2025-05-12	52.0000	52.0000	52.0000	52.0000	-34.035%	20	154	-99.596%
2025-04-09	78.8300	78.8300	78.8300	78.8300	+1.716%	10	145	-99.734%
2025-04-08	77.5000	77.5000	77.5000	77.5000	+2.108%	50	135	-99.729%
2025-04-07	75.9000	75.9000	75.9000	75.9000	+29.744%	10	88	-99.723%
2025-03-03	58.5000	58.5000	58.5000	58.5000	+23.158%	7	77	-99.641%
2024-12-19	47.5000	47.5000	47.5000	47.5000	+8.621%	10	77	-99.558%
2024-12-16	43.7200	43.7300	43.7200	43.7300	-1.730%	2	67	-99.520%
2024-12-10	44.5000	44.5000	44.5000	44.5000	+9.337%	10	67	-99.528%
2024-12-05	40.7000	40.7000	40.7000	40.7000	-0.245%	70	62	-99.484%
2024-12-02	40.8000	40.8000	40.8000	40.8000	-2.275%	10	74	-99.485%
2024-11-29	41.7500	41.7500	41.7500	41.7500	+14.856%	4	64	-99.497%
2024-11-22	36.3500	36.3500	36.3500	36.3500	-13.452%	4	62	-99.422%
2024-10-30	42.0000	42.0000	42.0000	42.0000	-2.326%	1	60	-99.500%
2024-10-18	43.0000	43.0000	43.0000	43.0000	-10.417%	2	61	-99.512%
2024-09-25	48.0000	48.0000	48.0000	48.0000	0.000%	60	60	-99.563%

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