Dark

DELL20270115P240
DELL Jan 15 2027 240.00 Put (DELL270115P00240000)
option OPRA

EOD

Sep 30, 2026

0.8200-28.696%(-0.3300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8200	0.8200	0.8200	0.8200	-28.696%	1	733	0.000%
2026-09-24	1.1100	1.1500	1.1100	1.1500	+5.505%	4	734	-28.696%
2026-09-23	1.0800	1.1800	1.0700	1.0900	-9.917%	18	734	-24.771%
2026-09-22	1.1400	1.2200	1.1000	1.2100	+19.802%	43	734	-32.231%
2026-09-21	1.0500	1.0800	1.0100	1.0100	-8.182%	4	742	-18.812%
2026-09-18	1.2300	1.2300	1.1000	1.1000	-3.509%	12	742	-25.455%
2026-09-17	1.1400	1.1400	1.1400	1.1400	-16.176%	1	733	-28.070%
2026-09-16	1.0600	1.5000	1.0600	1.3600	-4.895%	20	733	-39.706%
2026-09-11	1.3700	1.6400	1.2500	1.4300	-23.936%	71	733	-42.657%
2026-09-10	2.0000	2.0000	1.8700	1.8800	+4.444%	25	727	-56.383%
2026-09-09	1.3900	1.8000	1.3900	1.8000	+4.651%	45	727	-54.444%
2026-09-04	1.7200	1.7200	1.7200	1.7200	-14.000%	2	737	-52.326%
2026-09-03	2.1000	2.1000	1.8000	2.0000	-29.577%	9	737	-59.000%
2026-09-02	2.8500	3.2400	2.5400	2.8400	-24.267%	76	730	-71.127%
2026-09-01	3.7500	3.7500	3.7500	3.7500	-4.580%	2	660	-78.133%
2026-08-31	3.9300	3.9300	3.9300	3.9300	-8.605%	1	658	-79.135%
2026-08-28	4.7000	4.7000	4.3000	4.3000	-19.776%	5	657	-80.930%
2026-08-26	5.3600	5.3600	5.3600	5.3600	-25.556%	40	658	-84.701%
2026-08-24	7.2000	7.2000	7.2000	7.2000	+2.128%	1	698	-88.611%
2026-08-21	7.1000	7.2400	7.0500	7.0500	-3.026%	13	698	-88.369%
2026-08-20	7.2700	7.2700	7.2700	7.2700	0.000%	21	691	-88.721%
2026-08-19	7.4500	7.4500	7.2700	7.2700	+23.850%	2	691	-88.721%
2026-08-17	6.0000	6.0000	5.8700	5.8700	-2.167%	3	690	-86.031%
2026-08-14	6.0000	6.0000	6.0000	6.0000	-10.581%	1	689	-86.333%
2026-08-13	6.7100	6.7100	6.7100	6.7100	-32.085%	3	688	-87.779%
2026-08-10	9.8800	9.8800	9.8800	9.8800	-10.588%	2	688	-91.700%
2026-08-05	11.0500	11.0500	11.0500	11.0500	-4.329%	1	688	-92.579%
2026-08-04	12.4000	12.4000	11.5500	11.5500	-27.813%	2	688	-92.900%
2026-08-03	16.0000	16.0000	16.0000	16.0000	-6.323%	1	687	-94.875%
2026-07-30	18.6000	18.6000	16.9100	17.0800	-25.382%	41	687	-95.199%
2026-07-29	21.0000	22.8900	21.0000	22.8900	+9.000%	9	685	-96.418%
2026-07-28	22.0000	22.0000	21.0000	21.0000	+27.273%	4	686	-96.095%
2026-07-27	16.5000	16.5000	16.5000	16.5000	+11.336%	1	685	-95.030%
2026-07-23	14.7500	14.8200	14.7500	14.8200	-2.820%	3	685	-94.467%
2026-07-22	15.8000	15.8000	15.2500	15.2500	-20.449%	4	688	-94.623%
2026-07-21	19.1700	19.1700	19.1700	19.1700	-4.150%	2	689	-95.722%
2026-07-17	20.1000	20.1000	19.9500	20.0000	+5.263%	7	687	-95.900%
2026-07-16	18.6500	19.0000	18.6500	19.0000	-1.299%	10	680	-95.684%
2026-07-15	20.2200	20.2200	19.2500	19.2500	+19.565%	13	676	-95.740%
2026-07-13	16.1000	16.1000	16.1000	16.1000	+7.262%	22	665	-94.907%
2026-07-10	15.3800	15.3800	15.0100	15.0100	0.000%	23	687	-94.537%
2026-07-09	15.7000	15.7500	14.8500	15.0100	-13.237%	17	664	-94.537%
2026-07-08	17.3000	17.3000	17.3000	17.3000	-6.739%	11	680	-95.260%
2026-07-06	18.5500	18.5500	18.5500	18.5500	-7.250%	1	669	-95.580%
2026-07-02	18.3500	20.0000	18.3500	20.0000	+27.796%	8	664	-95.900%
2026-07-01	15.6500	15.6500	15.6500	15.6500	-13.536%	1	664	-94.760%
2026-06-25	20.5300	20.5300	17.9000	18.1000	+14.557%	44	665	-95.470%
2026-06-23	16.5500	16.5500	15.8000	15.8000	-3.067%	15	662	-94.810%
2026-06-22	14.9500	16.3000	14.7200	16.3000	+5.161%	74	652	-94.969%
2026-06-18	15.5000	15.5000	15.5000	15.5000	-4.615%	1	694	-94.710%
2026-06-17	18.0500	18.0500	15.6200	16.2500	-14.474%	14	694	-94.954%
2026-06-12	19.0000	19.0000	19.0000	19.0000	-17.391%	10	694	-95.684%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-2.128%	20	694	-96.435%
2026-06-10	20.3500	23.5000	19.7500	23.5000	+8.445%	46	714	-96.511%
2026-06-09	18.2000	21.6700	18.2000	21.6700	+15.266%	43	697	-96.216%
2026-06-08	18.6000	18.8000	18.4000	18.8000	-2.692%	18	676	-95.638%
2026-06-05	16.5000	19.4000	16.5000	19.3200	+30.541%	42	663	-95.756%
2026-06-04	17.0000	17.0000	14.8000	14.8000	+4.079%	484	682	-94.459%
2026-06-02	13.6500	14.2200	13.6500	14.2200	+3.796%	6	266	-94.233%
2026-06-01	15.0000	15.0000	13.7000	13.7000	-19.079%	30	262	-94.015%
2026-05-29	14.2900	17.4500	14.2900	16.9300	-37.320%	28	261	-95.157%
2026-05-28	27.0100	27.0100	27.0100	27.0100	-9.210%	10	266	-96.964%
2026-05-27	29.8000	29.8000	29.4500	29.7500	-2.491%	5	256	-97.244%
2026-05-26	30.4300	30.7500	30.0400	30.5100	-5.862%	33	251	-97.312%
2026-05-22	32.6000	32.9500	32.1300	32.4100	-28.058%	159	122	-97.470%
2026-05-21	45.1000	45.1000	45.0500	45.0500	-3.118%	3	119	-98.180%
2026-05-20	46.7700	46.7700	46.5000	46.5000	-7.186%	26	119	-98.237%
2026-05-19	50.1000	50.1000	50.1000	50.1000	+3.299%	1	96	-98.363%
2026-05-18	48.5000	48.5000	48.5000	48.5000	+3.191%	1	96	-98.309%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+2.620%	11	96	-98.255%
2026-05-14	45.8000	45.8000	45.8000	45.8000	-2.760%	1	96	-98.210%
2026-05-13	45.6500	47.1000	45.6500	47.1000	+8.052%	2	95	-98.259%
2026-05-11	43.5900	43.5900	43.5900	43.5900	+8.164%	2	95	-98.119%
2026-05-08	43.0600	43.0600	39.7000	40.3000	-14.072%	17	93	-97.965%
2026-05-07	47.3000	47.3000	46.9000	46.9000	+4.571%	33	99	-98.252%
2026-05-06	48.1500	48.1500	44.8000	44.8500	-14.571%	95	69	-98.172%
2026-05-05	53.1000	53.1000	52.5000	52.5000	-5.235%	3	34	-98.438%
2026-05-04	54.0500	55.4000	54.0500	55.4000	-3.299%	6	34	-98.520%
2026-04-30	57.2900	57.2900	57.2900	57.2900	+7.084%	2	30	-98.569%
2026-04-27	53.6500	53.9500	53.5000	53.5000	+0.469%	10	28	-98.467%
2026-04-24	53.3000	53.3000	53.2500	53.2500	+0.567%	4	21	-98.460%
2026-04-23	53.8500	53.8500	52.9500	52.9500	-4.680%	4	18	-98.451%
2026-04-21	56.0000	56.0000	55.5500	55.5500	-52.318%	10	18	-98.524%
2026-02-25	116.5000	116.5000	116.5000	116.5000	0.000%	10	0	-99.296%

.dark-mode .qPlCKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPlCKD{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P240DELL Jan 15 2027 240.00 Put (DELL270115P00240000)option OPRA

DELL20270115P240
DELL Jan 15 2027 240.00 Put (DELL270115P00240000)
option OPRA