Dark

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

EOD

Sep 30, 2026

0.2900-29.268%(-0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2100	0.3700	0.2100	0.2900	-29.268%	5	1,443	0.000%
2026-09-28	0.4100	0.4100	0.4100	0.4100	+192.857%	10	1,443	-29.268%
2026-09-24	0.4700	0.4700	0.1400	0.1400	-68.889%	6	1,443	+107.143%
2026-09-23	0.4500	0.5700	0.4500	0.4500	0.000%	3	1,446	-35.556%
2026-09-22	0.8900	0.8900	0.4200	0.4500	-2.174%	29	1,445	-35.556%
2026-09-21	0.4400	0.4600	0.4400	0.4600	-25.806%	20	1,433	-36.957%
2026-09-17	0.5600	0.6200	0.5600	0.6200	+24.000%	5	1,443	-53.226%
2026-09-15	0.5000	0.5000	0.5000	0.5000	-5.660%	5	1,446	-42.000%
2026-09-11	0.7000	0.7400	0.5300	0.5300	-24.286%	340	1,451	-45.283%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-9.091%	2	1,157	-58.571%
2026-09-09	0.7700	0.7700	0.7700	0.7700	+26.230%	1	1,156	-62.338%
2026-09-08	0.6800	0.7600	0.6100	0.6100	+1.667%	88	1,157	-52.459%
2026-09-04	0.8000	0.8500	0.5400	0.6000	-30.233%	223	915	-51.667%
2026-09-03	0.8500	0.8700	0.7700	0.8600	+1.176%	27	915	-66.279%
2026-09-02	1.4500	1.4500	0.8200	0.8500	-47.853%	939	916	-65.882%
2026-09-01	1.7700	1.7700	1.6300	1.6300	+7.237%	9	965	-82.209%
2026-08-31	1.9500	1.9500	1.4800	1.5200	-23.232%	251	965	-80.921%
2026-08-27	1.9800	1.9800	1.9800	1.9800	-5.263%	1	988	-85.354%
2026-08-26	2.3600	2.3600	2.0900	2.0900	-30.100%	18	989	-86.124%
2026-08-20	2.9900	2.9900	2.9900	2.9900	-8.000%	1	990	-90.301%
2026-08-19	3.1100	3.2500	3.1100	3.2500	+15.248%	2	991	-91.077%
2026-08-17	2.8200	2.8200	2.8200	2.8200	-6.000%	1	989	-89.716%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-8.815%	1	990	-90.333%
2026-08-13	3.2500	3.4400	3.1800	3.2900	-9.863%	112	991	-91.185%
2026-08-12	4.0000	4.0000	3.6500	3.6500	-22.669%	8	942	-92.055%
2026-08-11	5.0000	5.1500	4.7200	4.7200	-5.600%	9	945	-93.856%
2026-08-10	5.0000	5.0700	5.0000	5.0000	-15.683%	11	946	-94.200%
2026-08-07	5.9300	5.9300	5.9300	5.9300	-5.873%	3	940	-95.110%
2026-08-06	6.8000	6.8000	6.3000	6.3000	+14.545%	6	943	-95.397%
2026-08-05	6.0000	6.0000	5.5000	5.5000	-4.679%	14	943	-94.727%
2026-08-04	6.8000	7.0200	5.7700	5.7700	-25.162%	15	938	-94.974%
2026-08-03	9.3000	9.3400	7.7100	7.7100	-15.553%	10	934	-96.239%
2026-07-31	9.1300	9.1300	9.1300	9.1300	-0.869%	2	931	-96.824%
2026-07-30	11.3000	11.3000	9.2100	9.2100	-23.250%	7	933	-96.851%
2026-07-29	12.2000	12.2000	12.0000	12.0000	+7.143%	7	937	-97.583%
2026-07-28	10.7000	11.3000	10.7000	11.2000	+32.075%	18	943	-97.411%
2026-07-27	8.3900	8.5900	8.3900	8.4800	+9.138%	4	944	-96.580%
2026-07-22	9.2000	9.2000	7.7700	7.7700	-23.373%	9	944	-96.268%
2026-07-21	10.2000	10.5000	10.1000	10.1400	-11.441%	5	948	-97.140%
2026-07-20	10.2000	11.5000	10.2000	11.4500	-5.761%	28	950	-97.467%
2026-07-17	12.3000	12.3000	12.1500	12.1500	+19.118%	11	961	-97.613%
2026-07-16	10.7200	10.7200	10.1000	10.2000	-0.488%	7	972	-97.157%
2026-07-15	10.1000	10.9500	10.0000	10.2500	+31.748%	10	968	-97.171%
2026-07-14	7.5000	7.7800	7.5000	7.7800	-13.556%	6	963	-96.272%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-6.250%	2	965	-96.778%
2026-07-08	9.7100	9.7100	9.5900	9.6000	-2.240%	5	965	-96.979%
2026-07-07	9.8200	9.8200	9.8200	9.8200	-8.224%	2	963	-97.047%
2026-07-02	9.6500	10.7000	9.6500	10.7000	+22.989%	36	945	-97.290%
2026-07-01	9.1500	9.1500	8.2000	8.7000	+3.943%	32	945	-96.667%
2026-06-30	8.3700	8.3700	8.3700	8.3700	-16.300%	1	942	-96.535%
2026-06-29	10.5000	10.5000	9.8300	10.0000	-4.762%	16	942	-97.100%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+7.143%	5	939	-97.238%
2026-06-25	10.3000	10.5000	9.8000	9.8000	+17.365%	10	939	-97.041%
2026-06-24	8.3500	8.3500	8.3500	8.3500	-7.222%	5	942	-96.527%
2026-06-23	9.2300	9.2300	9.0000	9.0000	+11.248%	23	937	-96.778%
2026-06-22	8.3500	8.3500	8.0900	8.0900	-9.101%	28	960	-96.415%
2026-06-18	8.0500	8.9000	8.0500	8.9000	+3.851%	28	951	-96.742%
2026-06-17	9.5500	9.5500	8.5700	8.5700	-9.023%	7	951	-96.616%
2026-06-16	9.4500	9.4800	9.4200	9.4200	-3.976%	7	951	-96.921%
2026-06-15	10.0000	10.0000	9.8100	9.8100	-7.014%	2	958	-97.044%
2026-06-12	10.7200	10.7200	10.5500	10.5500	-10.593%	6	960	-97.251%
2026-06-11	12.5000	12.6000	11.8000	11.8000	-8.739%	8	960	-97.542%
2026-06-10	10.8800	12.9300	10.8600	12.9300	+11.948%	20	960	-97.757%
2026-06-09	9.8800	11.5500	9.8800	11.5500	+11.919%	14	959	-97.489%
2026-06-08	10.0000	10.3200	9.9000	10.3200	+1.176%	117	957	-97.190%
2026-06-05	9.6800	10.4500	9.6800	10.2000	+31.613%	15	887	-97.157%
2026-06-04	9.0000	9.0000	7.7500	7.7500	-6.627%	25	898	-96.258%
2026-06-03	7.5500	8.5500	7.5500	8.3000	+10.667%	24	889	-96.506%
2026-06-02	7.8000	7.8000	6.9300	7.5000	+1.351%	36	885	-96.133%
2026-06-01	7.5000	7.6000	7.3300	7.4000	-12.941%	33	887	-96.081%
2026-05-29	6.9000	9.1500	6.7500	8.5000	-39.459%	119	896	-96.588%
2026-05-28	14.3300	14.3300	12.9500	14.0400	-7.632%	66	846	-97.934%
2026-05-27	16.7500	16.7500	15.0700	15.2000	-7.034%	401	825	-98.092%
2026-05-26	15.9200	16.8300	15.9200	16.3500	-7.208%	16	669	-98.226%
2026-05-22	22.7500	22.7500	16.9700	17.6200	-27.490%	28	678	-98.354%
2026-05-21	25.3000	25.3000	24.1000	24.3000	-7.075%	5	680	-98.807%
2026-05-20	26.0000	26.1500	25.8000	26.1500	-4.562%	35	680	-98.891%
2026-05-19	29.4000	29.4000	27.4000	27.4000	-0.364%	87	640	-98.942%
2026-05-18	25.2000	27.5000	25.2000	27.5000	+7.212%	104	640	-98.945%
2026-05-15	26.6500	26.6500	25.6500	25.6500	+4.268%	18	640	-98.869%
2026-05-14	23.6800	24.7500	23.6800	24.6000	-2.574%	4	627	-98.821%
2026-05-13	25.5500	25.5500	25.2500	25.2500	-8.680%	2	621	-98.851%
2026-05-12	26.9000	28.6000	26.9000	27.6500	+9.289%	7	621	-98.951%
2026-05-11	23.8500	25.6100	23.8500	25.3000	+13.453%	119	621	-98.854%
2026-05-08	24.0000	24.0000	21.3200	22.3000	-17.712%	376	539	-98.700%
2026-05-07	27.1500	27.1500	25.9400	27.1000	-10.708%	27	251	-98.930%
2026-05-05	30.5000	30.5000	30.3500	30.3500	-2.662%	3	242	-99.044%
2026-05-04	31.8000	31.9500	31.1800	31.1800	-1.826%	4	241	-99.070%
2026-05-01	31.5100	31.7600	31.5100	31.7600	-3.023%	2	238	-99.087%
2026-04-30	34.8500	34.8500	32.7500	32.7500	-4.519%	62	238	-99.115%
2026-04-28	33.6500	34.3000	33.6500	34.3000	+7.794%	3	176	-99.155%
2026-04-27	30.1200	31.8200	30.1200	31.8200	+1.629%	4	175	-99.089%
2026-04-24	31.6900	31.6900	31.3100	31.3100	+3.675%	10	174	-99.074%
2026-04-23	30.2900	30.2900	30.2000	30.2000	-3.050%	101	181	-99.040%
2026-04-22	31.3200	31.3600	31.1500	31.1500	-3.709%	11	86	-99.069%
2026-04-21	32.3500	32.3500	32.3500	32.3500	-6.232%	1	83	-99.104%
2026-04-20	34.5000	34.5000	34.5000	34.5000	-4.854%	4	83	-99.159%
2026-04-17	36.6500	36.8000	36.2600	36.2600	-7.145%	18	83	-99.200%
2026-04-16	39.4000	39.5000	39.0500	39.0500	-8.118%	3	67	-99.257%
2026-04-09	42.5000	42.5000	42.5000	42.5000	-11.458%	1	64	-99.318%
2026-04-01	48.0000	48.0000	48.0000	48.0000	+2.019%	1	64	-99.396%
2026-03-27	47.0500	47.0500	47.0500	47.0500	+2.283%	48	65	-99.384%
2026-03-26	45.0400	46.0000	45.0400	46.0000	+8.516%	2	19	-99.370%
2026-03-25	42.9500	42.9500	42.3900	42.3900	-25.540%	12	18	-99.316%
2026-03-16	56.9300	56.9300	56.9300	56.9300	-33.102%	1	6	-99.491%
2026-01-27	85.1000	85.1000	85.1000	85.1000	0.000%	1	7	-99.659%
2026-01-26	85.1000	85.1000	85.1000	85.1000	+3.239%	1	6	-99.659%
2026-01-14	82.4300	82.4300	82.4300	82.4300	-2.715%	1	6	-99.648%
2026-01-08	84.7300	84.7300	84.7300	84.7300	+9.343%	1	6	-99.658%
2025-12-22	77.0000	77.4900	76.4800	77.4900	+5.774%	4	8	-99.626%
2025-12-16	72.9100	73.2600	72.9100	73.2600	+11.388%	2	8	-99.604%
2025-12-08	65.7400	65.7700	65.7400	65.7700	-10.224%	2	9	-99.559%
2025-11-26	73.2600	73.2600	73.2600	73.2600	-5.920%	1	12	-99.604%
2025-11-24	77.8700	77.8700	77.8700	77.8700	-4.466%	1	12	-99.628%
2025-11-21	83.3200	83.3200	81.5100	81.5100	-5.133%	2	13	-99.644%
2025-11-20	80.0800	85.9200	79.8100	85.9200	+3.568%	4	15	-99.662%
2025-11-17	79.9900	82.9600	79.6000	82.9600	+14.317%	5	15	-99.650%
2025-11-14	72.5700	72.5700	72.5700	72.5700	+2.892%	1	11	-99.600%
2025-11-11	69.0000	70.5300	69.0000	70.5300	+10.117%	2	10	-99.589%
2025-11-07	64.5000	64.5000	64.0500	64.0500	+5.415%	2	10	-99.547%
2025-11-06	61.0800	61.0800	60.7600	60.7600	+3.527%	2	10	-99.523%
2025-11-04	58.6900	58.6900	58.6900	58.6900	+11.748%	1	8	-99.506%
2025-11-03	52.5200	52.5200	52.5200	52.5200	-3.845%	1	7	-99.448%
2025-10-31	54.3500	54.6200	54.3000	54.6200	+4.736%	3	7	-99.469%
2025-10-28	53.5300	53.7100	52.1500	52.1500	-15.642%	3	7	-99.444%
2025-10-20	61.8200	61.8200	61.8200	61.8200	+14.481%	1	7	-99.531%
2025-10-08	53.9900	54.3000	53.6500	54.0000	-28.239%	6	6	-99.463%
2025-09-04	75.4000	75.4000	75.2500	75.2500	-17.326%	2	4	-99.615%
2025-02-10	91.0200	91.0200	91.0200	91.0200	+8.538%	1	4	-99.681%
2025-01-03	83.8600	83.8600	83.8600	83.8600	+4.629%	2	4	-99.654%
2024-11-27	78.7500	80.1900	78.7500	80.1500	0.000%	6	0	-99.638%

.dark-mode .pCnt2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCnt2h{ 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