Dark

DELL20270115P170
DELL Jan 15 2027 170.00 Put (DELL270115P00170000)
option OPRA

EOD

Oct 1, 2026

0.2200+100.000%(+0.1100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2200	0.2200	+100.000%	12	1,531	0.000%
2026-09-24	0.3000	0.3000	0.1100	0.1100	+120.000%	100	1,531	+100.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-83.871%	2	1,431	+340.000%
2026-09-18	0.3100	0.3100	0.3100	0.3100	+24.000%	3	1,431	-29.032%
2026-09-15	0.2700	0.3600	0.1800	0.2500	-24.242%	6	1,431	-12.000%
2026-09-10	0.4200	0.4200	0.2400	0.3300	+6.452%	21	1,432	-33.333%
2026-09-08	0.6000	0.6000	0.3100	0.3100	-20.513%	3	1,438	-29.032%
2026-09-02	1.0000	1.0000	0.3900	0.3900	-50.633%	109	1,439	-43.590%
2026-09-01	0.8000	0.8000	0.7300	0.7900	0.000%	6	1,524	-72.152%
2026-08-31	0.6600	0.7900	0.6600	0.7900	-56.111%	9	1,523	-72.152%
2026-08-24	1.8000	1.8000	1.8000	1.8000	+16.883%	5	1,523	-87.778%
2026-08-14	1.5400	1.5400	1.5400	1.5400	-59.474%	1	1,526	-85.714%
2026-08-06	3.8000	3.8000	3.8000	3.8000	+12.760%	1	1,527	-94.211%
2026-08-05	3.3700	3.3700	3.3700	3.3700	-35.810%	1	1,528	-93.472%
2026-07-30	5.6100	5.7000	5.1000	5.2500	-25.532%	51	1,528	-95.810%
2026-07-29	6.8300	7.0500	6.8300	7.0500	+60.227%	3	1,535	-96.879%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-24.138%	2	1,537	-95.000%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+22.105%	2	1,537	-96.207%
2026-07-13	4.7500	4.7500	4.7500	4.7500	-12.523%	1	1,537	-95.368%
2026-07-08	5.4300	5.4300	5.4300	5.4300	-3.894%	1	1,537	-95.948%
2026-07-07	5.6500	5.6500	5.6500	5.6500	-3.748%	1	1,537	-96.106%
2026-07-02	5.8700	5.8700	5.8700	5.8700	-3.770%	480	1,156	-96.252%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+32.609%	1	1,156	-96.393%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-1.709%	2	1,156	-95.217%
2026-06-18	4.6800	4.6800	4.6800	4.6800	-13.971%	60	1,205	-95.299%
2026-06-16	5.4400	5.4400	5.4400	5.4400	-14.734%	1	1,205	-95.956%
2026-06-10	6.3800	6.3800	6.3800	6.3800	+8.136%	1	1,205	-96.552%
2026-06-08	5.5000	5.9000	5.5000	5.9000	+6.691%	25	1,205	-96.271%
2026-06-05	5.1700	5.5300	5.1700	5.5300	+18.415%	126	1,215	-96.022%
2026-06-03	4.6700	4.6700	4.6700	4.6700	+13.902%	1	1,289	-95.289%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-17.172%	30	1,290	-94.634%
2026-06-01	3.7300	4.9800	3.7300	4.9500	+10.000%	9	1,290	-95.556%
2026-05-29	3.7000	5.1000	3.7000	4.5000	-40.555%	473	1,297	-95.111%
2026-05-28	7.5500	7.7300	7.5500	7.5700	-10.941%	503	1,389	-97.094%
2026-05-27	8.8200	8.8200	8.5000	8.5000	-6.593%	22	1,111	-97.412%
2026-05-26	9.1500	9.1500	9.1000	9.1000	-5.405%	6	1,113	-97.582%
2026-05-22	9.9000	9.9000	9.6200	9.6200	-36.080%	5	1,113	-97.713%
2026-05-21	15.2000	15.2000	15.0500	15.0500	-7.669%	5	1,108	-98.538%
2026-05-19	16.3600	16.5000	16.3000	16.3000	+12.336%	10	1,108	-98.650%
2026-05-18	14.5100	14.5100	14.5100	14.5100	+2.327%	1	1,113	-98.484%
2026-05-14	14.3500	14.3500	14.1800	14.1800	-6.093%	2	1,113	-98.449%
2026-05-12	15.9500	15.9500	15.1000	15.1000	+8.555%	107	1,016	-98.543%
2026-05-11	14.1200	14.5000	13.9100	13.9100	+7.000%	23	1,016	-98.418%
2026-05-08	13.3200	13.3200	13.0000	13.0000	-11.685%	2	997	-98.308%
2026-05-06	15.6400	15.6400	14.7200	14.7200	-22.322%	3	998	-98.505%
2026-05-01	18.9500	18.9500	18.9500	18.9500	-2.067%	1	998	-98.839%
2026-04-30	20.2500	20.2500	19.3500	19.3500	-5.147%	8	998	-98.863%
2026-04-29	20.5500	20.5500	20.4000	20.4000	+0.741%	2	996	-98.922%
2026-04-28	20.2500	20.2500	20.2500	20.2500	+8.289%	11	996	-98.914%
2026-04-23	17.9900	18.7000	17.9900	18.7000	+1.741%	21	996	-98.824%
2026-04-22	18.5500	18.5500	18.3100	18.3800	-3.263%	14	1,016	-98.803%
2026-04-21	19.2000	19.2000	19.0000	19.0000	-6.863%	2	1,023	-98.842%
2026-04-20	20.6200	20.6200	20.2000	20.4000	-6.293%	16	1,023	-98.922%
2026-04-17	21.8000	21.8000	21.6500	21.7700	-4.097%	218	1,035	-98.989%
2026-04-16	22.0000	22.7000	22.0000	22.7000	-13.193%	56	819	-99.031%
2026-04-15	25.8500	26.1500	25.7000	26.1500	+6.301%	101	767	-99.159%
2026-04-14	24.8100	24.8100	24.6000	24.6000	+6.957%	4	667	-99.106%
2026-04-13	23.3000	23.3000	23.0000	23.0000	-13.534%	12	664	-99.043%
2026-04-10	26.5500	26.6000	26.5500	26.6000	+4.314%	51	652	-99.173%
2026-04-09	26.1300	26.1300	25.5000	25.5000	+3.448%	202	631	-99.137%
2026-04-08	23.0000	24.6500	23.0000	24.6500	-20.019%	7	435	-99.108%
2026-04-01	30.8200	30.8200	30.8200	30.8200	-9.619%	3	438	-99.286%
2026-03-31	34.1000	34.1000	34.1000	34.1000	+2.649%	5	435	-99.355%
2026-03-30	31.7500	33.2200	31.7500	33.2200	+11.290%	21	430	-99.338%
2026-03-27	30.1500	30.1600	29.8500	29.8500	+14.193%	8	450	-99.263%
2026-03-25	25.6200	26.1400	25.6200	26.1400	-7.371%	22	452	-99.158%
2026-03-24	29.5000	30.0500	27.9000	28.2200	-10.185%	95	431	-99.220%
2026-03-23	32.3000	33.3500	31.4200	31.4200	+1.029%	32	380	-99.300%
2026-03-20	31.1000	31.1000	31.1000	31.1000	-20.154%	1	359	-99.293%
2026-03-05	39.2000	39.2000	38.9500	38.9500	+0.180%	10	358	-99.435%
2026-02-27	39.5000	39.5000	38.8800	38.8800	-27.054%	3	358	-99.434%
2026-02-25	53.3000	53.3000	53.3000	53.3000	-14.583%	10	358	-99.587%
2026-02-12	62.4000	62.4000	62.4000	62.4000	+24.800%	50	358	-99.647%
2025-12-26	50.1000	50.1000	50.0000	50.0000	-1.088%	80	316	-99.560%
2025-12-24	50.3000	50.5500	50.3000	50.5500	+0.298%	205	62	-99.565%
2025-12-23	50.9000	50.9000	50.4000	50.4000	+40.979%	23	62	-99.563%
2025-10-31	35.1500	35.7500	35.1500	35.7500	+0.563%	10	52	-99.385%
2025-10-08	34.4900	36.4000	34.4900	35.5500	-49.824%	42	42	-99.381%
2025-02-05	70.7500	70.8500	70.7500	70.8500	0.000%	2	5	-99.689%
2025-02-04	70.8500	70.8500	70.8000	70.8500	+17.301%	4	4	-99.689%
2025-01-22	60.4000	60.4000	60.4000	60.4000	+3.869%	1	1	-99.636%
2024-10-16	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-99.622%

.dark-mode .ylLNFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylLNFq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P170DELL Jan 15 2027 170.00 Put (DELL270115P00170000)option OPRA

DELL20270115P170
DELL Jan 15 2027 170.00 Put (DELL270115P00170000)
option OPRA