Dark

DELL20270115P200
DELL Jan 15 2027 200.00 Put (DELL270115P00200000)
option OPRA

EOD

Aug 5, 2026

5.50-4.679%(-0.27)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0000	6.0000	5.5000	5.5000	-4.679%	14	943	0.000%
2026-08-04	6.8000	7.0200	5.7700	5.7700	-25.162%	15	938	-4.679%
2026-08-03	9.3000	9.3400	7.7100	7.7100	-15.553%	10	934	-28.664%
2026-07-31	9.1300	9.1300	9.1300	9.1300	-0.869%	2	931	-39.759%
2026-07-30	11.3000	11.3000	9.2100	9.2100	-23.250%	7	933	-40.282%
2026-07-29	12.2000	12.2000	12.0000	12.0000	+7.143%	7	937	-54.167%
2026-07-28	10.7000	11.3000	10.7000	11.2000	+32.075%	18	943	-50.893%
2026-07-27	8.3900	8.5900	8.3900	8.4800	+9.138%	4	944	-35.142%
2026-07-22	9.2000	9.2000	7.7700	7.7700	-23.373%	9	944	-29.215%
2026-07-21	10.2000	10.5000	10.1000	10.1400	-11.441%	5	948	-45.759%
2026-07-20	10.2000	11.5000	10.2000	11.4500	-5.761%	28	950	-51.965%
2026-07-17	12.3000	12.3000	12.1500	12.1500	+19.118%	11	961	-54.733%
2026-07-16	10.7200	10.7200	10.1000	10.2000	-0.488%	7	972	-46.078%
2026-07-15	10.1000	10.9500	10.0000	10.2500	+31.748%	10	968	-46.341%
2026-07-14	7.5000	7.7800	7.5000	7.7800	-13.556%	6	963	-29.306%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-6.250%	2	965	-38.889%
2026-07-08	9.7100	9.7100	9.5900	9.6000	-2.240%	5	965	-42.708%
2026-07-07	9.8200	9.8200	9.8200	9.8200	-8.224%	2	963	-43.992%
2026-07-02	9.6500	10.7000	9.6500	10.7000	+22.989%	36	945	-48.598%
2026-07-01	9.1500	9.1500	8.2000	8.7000	+3.943%	32	945	-36.782%
2026-06-30	8.3700	8.3700	8.3700	8.3700	-16.300%	1	942	-34.289%
2026-06-29	10.5000	10.5000	9.8300	10.0000	-4.762%	16	942	-45.000%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+7.143%	5	939	-47.619%
2026-06-25	10.3000	10.5000	9.8000	9.8000	+17.365%	10	939	-43.878%
2026-06-24	8.3500	8.3500	8.3500	8.3500	-7.222%	5	942	-34.132%
2026-06-23	9.2300	9.2300	9.0000	9.0000	+11.248%	23	937	-38.889%
2026-06-22	8.3500	8.3500	8.0900	8.0900	-9.101%	28	960	-32.015%
2026-06-18	8.0500	8.9000	8.0500	8.9000	+3.851%	28	951	-38.202%
2026-06-17	9.5500	9.5500	8.5700	8.5700	-9.023%	7	951	-35.823%
2026-06-16	9.4500	9.4800	9.4200	9.4200	-3.976%	7	951	-41.614%
2026-06-15	10.0000	10.0000	9.8100	9.8100	-7.014%	2	958	-43.935%
2026-06-12	10.7200	10.7200	10.5500	10.5500	-10.593%	6	960	-47.867%
2026-06-11	12.5000	12.6000	11.8000	11.8000	-8.739%	8	960	-53.390%
2026-06-10	10.8800	12.9300	10.8600	12.9300	+11.948%	20	960	-57.463%
2026-06-09	9.8800	11.5500	9.8800	11.5500	+11.919%	14	959	-52.381%
2026-06-08	10.0000	10.3200	9.9000	10.3200	+1.176%	117	957	-46.705%
2026-06-05	9.6800	10.4500	9.6800	10.2000	+31.613%	15	887	-46.078%
2026-06-04	9.0000	9.0000	7.7500	7.7500	-6.627%	25	898	-29.032%
2026-06-03	7.5500	8.5500	7.5500	8.3000	+10.667%	24	889	-33.735%
2026-06-02	7.8000	7.8000	6.9300	7.5000	+1.351%	36	885	-26.667%
2026-06-01	7.5000	7.6000	7.3300	7.4000	-12.941%	33	887	-25.676%
2026-05-29	6.9000	9.1500	6.7500	8.5000	-39.459%	119	896	-35.294%
2026-05-28	14.3300	14.3300	12.9500	14.0400	-7.632%	66	846	-60.826%
2026-05-27	16.7500	16.7500	15.0700	15.2000	-7.034%	401	825	-63.816%
2026-05-26	15.9200	16.8300	15.9200	16.3500	-7.208%	16	669	-66.361%
2026-05-22	22.7500	22.7500	16.9700	17.6200	-27.490%	28	678	-68.785%
2026-05-21	25.3000	25.3000	24.1000	24.3000	-7.075%	5	680	-77.366%
2026-05-20	26.0000	26.1500	25.8000	26.1500	-4.562%	35	680	-78.967%
2026-05-19	29.4000	29.4000	27.4000	27.4000	-0.364%	87	640	-79.927%
2026-05-18	25.2000	27.5000	25.2000	27.5000	+7.212%	104	640	-80.000%
2026-05-15	26.6500	26.6500	25.6500	25.6500	+4.268%	18	640	-78.558%
2026-05-14	23.6800	24.7500	23.6800	24.6000	-2.574%	4	627	-77.642%
2026-05-13	25.5500	25.5500	25.2500	25.2500	-8.680%	2	621	-78.218%
2026-05-12	26.9000	28.6000	26.9000	27.6500	+9.289%	7	621	-80.108%
2026-05-11	23.8500	25.6100	23.8500	25.3000	+13.453%	119	621	-78.261%
2026-05-08	24.0000	24.0000	21.3200	22.3000	-17.712%	376	539	-75.336%
2026-05-07	27.1500	27.1500	25.9400	27.1000	-10.708%	27	251	-79.705%
2026-05-05	30.5000	30.5000	30.3500	30.3500	-2.662%	3	242	-81.878%
2026-05-04	31.8000	31.9500	31.1800	31.1800	-1.826%	4	241	-82.360%
2026-05-01	31.5100	31.7600	31.5100	31.7600	-3.023%	2	238	-82.683%
2026-04-30	34.8500	34.8500	32.7500	32.7500	-4.519%	62	238	-83.206%
2026-04-28	33.6500	34.3000	33.6500	34.3000	+7.794%	3	176	-83.965%
2026-04-27	30.1200	31.8200	30.1200	31.8200	+1.629%	4	175	-82.715%
2026-04-24	31.6900	31.6900	31.3100	31.3100	+3.675%	10	174	-82.434%
2026-04-23	30.2900	30.2900	30.2000	30.2000	-3.050%	101	181	-81.788%
2026-04-22	31.3200	31.3600	31.1500	31.1500	-3.709%	11	86	-82.343%
2026-04-21	32.3500	32.3500	32.3500	32.3500	-6.232%	1	83	-82.998%
2026-04-20	34.5000	34.5000	34.5000	34.5000	-4.854%	4	83	-84.058%
2026-04-17	36.6500	36.8000	36.2600	36.2600	-7.145%	18	83	-84.832%
2026-04-16	39.4000	39.5000	39.0500	39.0500	-8.118%	3	67	-85.915%
2026-04-09	42.5000	42.5000	42.5000	42.5000	-11.458%	1	64	-87.059%
2026-04-01	48.0000	48.0000	48.0000	48.0000	+2.019%	1	64	-88.542%
2026-03-27	47.0500	47.0500	47.0500	47.0500	+2.283%	48	65	-88.310%
2026-03-26	45.0400	46.0000	45.0400	46.0000	+8.516%	2	19	-88.043%
2026-03-25	42.9500	42.9500	42.3900	42.3900	-25.540%	12	18	-87.025%
2026-03-16	56.9300	56.9300	56.9300	56.9300	-33.102%	1	6	-90.339%
2026-01-27	85.1000	85.1000	85.1000	85.1000	0.000%	1	7	-93.537%
2026-01-26	85.1000	85.1000	85.1000	85.1000	+3.239%	1	6	-93.537%
2026-01-14	82.4300	82.4300	82.4300	82.4300	-2.715%	1	6	-93.328%
2026-01-08	84.7300	84.7300	84.7300	84.7300	+9.343%	1	6	-93.509%
2025-12-22	77.0000	77.4900	76.4800	77.4900	+5.774%	4	8	-92.902%
2025-12-16	72.9100	73.2600	72.9100	73.2600	+11.388%	2	8	-92.492%
2025-12-08	65.7400	65.7700	65.7400	65.7700	-10.224%	2	9	-91.638%
2025-11-26	73.2600	73.2600	73.2600	73.2600	-5.920%	1	12	-92.492%
2025-11-24	77.8700	77.8700	77.8700	77.8700	-4.466%	1	12	-92.937%
2025-11-21	83.3200	83.3200	81.5100	81.5100	-5.133%	2	13	-93.252%
2025-11-20	80.0800	85.9200	79.8100	85.9200	+3.568%	4	15	-93.599%
2025-11-17	79.9900	82.9600	79.6000	82.9600	+14.317%	5	15	-93.370%
2025-11-14	72.5700	72.5700	72.5700	72.5700	+2.892%	1	11	-92.421%
2025-11-11	69.0000	70.5300	69.0000	70.5300	+10.117%	2	10	-92.202%
2025-11-07	64.5000	64.5000	64.0500	64.0500	+5.415%	2	10	-91.413%
2025-11-06	61.0800	61.0800	60.7600	60.7600	+3.527%	2	10	-90.948%
2025-11-04	58.6900	58.6900	58.6900	58.6900	+11.748%	1	8	-90.629%
2025-11-03	52.5200	52.5200	52.5200	52.5200	-3.845%	1	7	-89.528%
2025-10-31	54.3500	54.6200	54.3000	54.6200	+4.736%	3	7	-89.930%
2025-10-28	53.5300	53.7100	52.1500	52.1500	-15.642%	3	7	-89.453%
2025-10-20	61.8200	61.8200	61.8200	61.8200	+14.481%	1	7	-91.103%
2025-10-08	53.9900	54.3000	53.6500	54.0000	-28.239%	6	6	-89.815%
2025-09-04	75.4000	75.4000	75.2500	75.2500	-17.326%	2	4	-92.691%
2025-02-10	91.0200	91.0200	91.0200	91.0200	+8.538%	1	4	-93.957%
2025-01-03	83.8600	83.8600	83.8600	83.8600	+4.629%	2	4	-93.441%
2024-11-27	78.7500	80.1900	78.7500	80.1500	0.000%	6	0	-93.138%

.dark-mode .Gg3pYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gg3pYP{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P200DELL Jan 15 2027 200.00 Put (DELL270115P00200000)option OPRA

DELL20270115P200
DELL Jan 15 2027 200.00 Put (DELL270115P00200000)
option OPRA