Dark

DELL20270115P160
DELL Jan 15 2027 160.00 Put (DELL270115P00160000)
option OPRA

EOD

Aug 4, 2026

2.78-36.092%(-1.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.8000	2.8000	2.7800	2.7800	-36.092%	2	143	0.000%
2026-07-30	4.5000	4.5000	4.3500	4.3500	-19.742%	11	144	-36.092%
2026-07-29	5.2400	5.4200	5.2400	5.4200	+9.495%	3	155	-48.708%
2026-07-28	5.8700	5.8700	4.9500	4.9500	+40.625%	5	155	-43.838%
2026-07-22	3.8700	3.8700	3.5200	3.5200	-26.667%	2	153	-21.023%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+12.941%	20	153	-42.083%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+16.758%	1	173	-34.588%
2026-07-14	3.8000	3.8000	3.6400	3.6400	-24.324%	2	173	-23.626%
2026-07-07	4.8100	4.8100	4.8100	4.8100	+1.050%	1	175	-42.204%
2026-06-25	4.7600	4.7600	4.7600	4.7600	+12.000%	10	175	-41.597%
2026-06-24	4.2500	4.2500	4.2500	4.2500	+3.155%	1	175	-34.588%
2026-06-23	4.0000	4.1200	4.0000	4.1200	-27.719%	3	175	-32.524%
2026-06-09	5.7000	5.7000	5.7000	5.7000	+21.277%	11	173	-51.228%
2026-06-05	4.7100	4.7100	4.7000	4.7000	+34.286%	30	183	-40.851%
2026-06-02	3.2000	3.5000	3.2000	3.5000	+9.375%	11	196	-20.571%
2026-06-01	3.0800	3.3000	3.0800	3.2000	-15.119%	8	186	-13.125%
2026-05-29	2.9300	3.8300	2.9300	3.7700	-37.583%	4	182	-26.260%
2026-05-28	6.0000	6.0400	6.0000	6.0400	-7.077%	2	181	-53.974%
2026-05-27	7.4800	7.4800	6.5000	6.5000	-10.345%	35	180	-57.231%
2026-05-26	7.3800	7.4000	7.2500	7.2500	-8.805%	12	211	-61.655%
2026-05-22	9.3000	9.3000	7.9500	7.9500	-29.646%	2	222	-65.031%
2026-05-21	11.7000	11.7000	11.2900	11.3000	-15.038%	7	225	-75.398%
2026-05-19	13.3000	13.3000	13.3000	13.3000	+15.152%	10	225	-79.098%
2026-05-14	11.8500	11.8500	11.5500	11.5500	-0.431%	2	225	-75.931%
2026-05-13	11.6000	11.6000	11.6000	11.6000	+10.476%	1	224	-76.034%
2026-05-08	9.8500	10.7400	9.8500	10.5000	-16.000%	6	224	-73.524%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+7.759%	4	221	-77.760%
2026-05-06	12.5500	12.5500	11.6000	11.6000	-17.730%	16	225	-76.034%
2026-05-05	14.1000	14.1000	14.1000	14.1000	-5.686%	4	210	-80.284%
2026-05-04	14.9500	15.0000	14.9500	14.9500	-0.333%	5	210	-81.405%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-3.723%	1	215	-81.467%
2026-04-30	15.5800	15.5800	15.5800	15.5800	-8.353%	1	215	-82.157%
2026-04-28	17.0000	17.0000	17.0000	17.0000	+11.622%	1	215	-83.647%
2026-04-24	15.2300	15.2300	15.2300	15.2300	-1.104%	1	215	-81.747%
2026-04-23	15.3200	15.4000	15.3200	15.4000	+1.449%	22	215	-81.948%
2026-04-22	15.1800	15.1800	15.1800	15.1800	-4.828%	1	213	-81.686%
2026-04-21	15.9500	15.9500	15.9500	15.9500	-2.981%	1	213	-82.571%
2026-04-20	17.0200	17.0200	16.4400	16.4400	-8.156%	32	213	-83.090%
2026-04-17	17.5000	17.9000	17.5000	17.9000	-4.073%	102	189	-84.469%
2026-04-16	20.4000	20.4000	18.5400	18.6600	-12.926%	31	96	-85.102%
2026-04-15	21.4300	21.4300	21.4300	21.4300	+4.537%	1	109	-87.028%
2026-04-14	19.9000	20.5000	19.9000	20.5000	+5.507%	17	109	-86.439%
2026-04-13	21.9100	21.9100	19.4300	19.4300	-3.333%	14	93	-85.692%
2026-04-08	20.1000	20.1000	20.1000	20.1000	-15.011%	3	79	-86.169%
2026-04-07	23.8500	23.8500	23.6500	23.6500	-7.977%	3	79	-88.245%
2026-04-01	25.7200	25.7200	25.6300	25.7000	-7.554%	3	80	-89.183%
2026-03-31	27.8000	27.8000	27.8000	27.8000	+11.200%	20	78	-90.000%
2026-03-27	25.0000	25.0000	25.0000	25.0000	+12.360%	1	58	-88.880%
2026-03-26	22.2500	22.2500	22.2500	22.2500	+3.826%	1	59	-87.506%
2026-03-25	21.1000	21.7600	21.1000	21.4300	-6.623%	14	58	-87.028%
2026-03-24	25.1300	25.1300	22.9500	22.9500	-11.458%	7	58	-87.887%
2026-03-23	26.7000	26.7500	25.9200	25.9200	-1.295%	22	51	-89.275%
2026-03-20	27.0500	27.0500	25.5800	26.2600	-17.239%	4	31	-89.414%
2026-03-13	31.7300	31.7300	31.7300	31.7300	-2.068%	1	29	-91.239%
2026-03-04	32.3500	32.4000	32.2500	32.4000	-6.682%	12	30	-91.420%
2026-03-03	34.7200	34.7200	34.7200	34.7200	+13.836%	3	29	-91.993%
2026-03-02	30.5000	30.5000	30.5000	30.5000	-4.896%	1	29	-90.885%
2026-02-27	33.5000	33.5000	32.0700	32.0700	-40.246%	4	29	-91.331%
2026-02-12	53.6700	53.6700	53.6700	53.6700	+2.875%	1	29	-94.820%
2026-02-05	52.1700	52.1700	52.1700	52.1700	+6.361%	1	29	-94.671%
2026-01-22	49.0500	49.0500	49.0500	49.0500	+11.986%	1	30	-94.332%
2025-12-31	43.6500	43.9000	43.6500	43.8000	+45.033%	9	29	-93.653%
2025-10-31	30.2000	30.2000	30.2000	30.2000	+2.304%	1	29	-90.795%
2025-10-08	28.4700	29.5200	28.4700	29.5200	-13.431%	21	29	-90.583%
2025-10-01	34.1000	34.1000	34.1000	34.1000	-11.198%	1	8	-91.848%
2025-09-24	38.5100	38.5100	38.4000	38.4000	-18.089%	2	9	-92.760%
2025-09-09	46.8800	46.8800	46.8800	46.8800	-0.888%	1	10	-94.070%
2025-09-02	47.3000	47.3000	47.3000	47.3000	+4.507%	1	9	-94.123%
2025-08-29	45.2600	45.2600	45.2600	45.2600	+17.895%	1	7	-93.858%
2025-08-18	38.3900	38.3900	38.3900	38.3900	-9.222%	1	7	-92.759%
2025-08-01	42.2900	42.2900	42.2900	42.2900	+6.096%	1	7	-93.426%
2025-07-28	39.7400	39.8600	39.7400	39.8600	-12.319%	2	7	-93.026%
2025-07-03	45.1000	45.4600	45.1000	45.4600	-2.446%	2	7	-93.885%
2025-07-02	46.9300	46.9300	46.6000	46.6000	-50.107%	2	7	-94.034%
2025-04-07	93.4000	93.4000	93.4000	93.4000	+4.956%	1	7	-97.024%
2025-04-04	88.8000	88.9900	88.8000	88.9900	+9.851%	84	7	-96.876%
2025-04-03	81.0100	81.0100	81.0100	81.0100	+19.449%	1	47	-96.568%
2025-03-12	67.8200	67.8200	67.8200	67.8200	-6.841%	1	46	-95.901%
2025-03-07	72.8000	72.8000	72.8000	72.8000	+8.982%	4	45	-96.181%
2025-03-04	66.8000	66.8000	66.8000	66.8000	+7.223%	40	43	-95.838%
2025-02-05	62.2000	62.3000	62.2000	62.3000	+0.711%	2	3	-95.538%
2025-02-04	61.7500	61.8600	61.7500	61.8600	+30.286%	30	17	-95.506%
2024-12-05	47.4800	47.4800	47.4800	47.4800	+12.326%	3	2	-94.145%
2024-11-26	42.4600	42.4600	42.2700	42.2700	0.000%	3	3	-93.423%

.dark-mode .vG2gXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vG2gXc{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P160DELL Jan 15 2027 160.00 Put (DELL270115P00160000)option OPRA

DELL20270115P160
DELL Jan 15 2027 160.00 Put (DELL270115P00160000)
option OPRA