Dark

DELL20270115P250
DELL Jan 15 2027 250.00 Put (DELL270115P00250000)
option OPRA

EOD

Oct 1, 2026

1.03-4.630%(-0.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.1200	0.7200	1.0300	-4.630%	24	5,085	0.000%
2026-09-30	1.0000	1.1900	0.9500	1.0800	-6.087%	27	5,084	-4.630%
2026-09-29	0.9600	1.1600	0.7900	1.1500	-7.258%	19	5,075	-10.435%
2026-09-28	1.2000	1.3400	1.1000	1.2400	+12.727%	28	5,084	-16.935%
2026-09-25	1.1500	1.4900	1.0000	1.1000	-17.293%	33	5,088	-6.364%
2026-09-24	1.3300	1.4500	1.3000	1.3300	-1.481%	14	5,088	-22.556%
2026-09-23	1.3000	1.5000	1.2500	1.3500	-4.255%	81	5,086	-23.704%
2026-09-22	1.3800	1.8600	1.3000	1.4100	+6.818%	254	5,091	-26.950%
2026-09-21	1.4000	1.4000	1.3200	1.3200	-5.714%	3	4,942	-21.970%
2026-09-18	1.4000	1.4000	1.3000	1.4000	-16.168%	14	4,940	-26.429%
2026-09-17	1.5000	1.8600	1.3500	1.6700	-8.242%	17	4,941	-38.323%
2026-09-16	1.5800	1.9600	1.5700	1.8200	-4.211%	40	4,936	-43.407%
2026-09-15	1.9000	1.9000	1.6900	1.9000	-21.488%	7	4,940	-45.789%
2026-09-14	2.0700	2.4200	1.9200	2.4200	+23.469%	7	4,941	-57.438%
2026-09-11	1.9600	2.2700	1.5000	1.9600	-17.647%	37	4,935	-47.449%
2026-09-10	2.1500	2.4200	2.1500	2.3800	+5.310%	70	4,923	-56.723%
2026-09-09	2.0000	2.3000	2.0000	2.2600	-0.877%	68	4,951	-54.425%
2026-09-08	2.0000	2.4900	2.0000	2.2800	+5.069%	44	4,980	-54.825%
2026-09-04	2.0000	2.3000	2.0000	2.1700	-18.113%	21	4,982	-52.535%
2026-09-03	2.4100	3.0000	2.4100	2.6500	-5.357%	46	4,982	-61.132%
2026-09-02	2.8000	4.6500	2.8000	2.8000	-51.724%	1,036	4,984	-63.214%
2026-09-01	4.6500	5.9500	4.0000	5.8000	+27.473%	93	5,670	-82.241%
2026-08-31	4.6500	5.1300	4.5500	4.5500	-1.087%	31	5,655	-77.363%
2026-08-28	5.0000	5.5500	4.1000	4.6000	-15.596%	8	5,653	-77.609%
2026-08-27	5.9700	6.0000	5.4200	5.4500	-6.838%	31	5,651	-81.101%
2026-08-26	6.8500	6.8500	5.8500	5.8500	-18.750%	41	5,643	-82.393%
2026-08-25	7.6300	7.7000	7.2000	7.2000	-15.789%	57	5,630	-85.694%
2026-08-24	8.6000	9.2200	8.5500	8.5500	-3.608%	13	5,593	-87.953%
2026-08-21	8.5600	8.9700	8.1000	8.8700	+1.371%	13	5,584	-88.388%
2026-08-20	8.8000	9.0000	8.6000	8.7500	-2.125%	21	5,586	-88.229%
2026-08-19	7.7000	9.2000	7.6000	8.9400	+19.200%	81	5,574	-88.479%
2026-08-18	6.7800	7.7500	6.7800	7.5000	+6.990%	15	5,557	-86.267%
2026-08-17	7.0000	7.5500	7.0000	7.0100	-1.958%	5	5,562	-85.307%
2026-08-14	7.7500	7.7500	7.1500	7.1500	-11.180%	31	5,562	-85.594%
2026-08-13	8.2000	8.3700	7.7600	8.0500	-6.068%	59	5,564	-87.205%
2026-08-12	10.2500	10.2500	8.5700	8.5700	-25.478%	1,766	5,558	-87.981%
2026-08-11	13.5000	13.5000	11.5000	11.5000	+0.174%	24	5,556	-91.043%
2026-08-10	12.0000	12.4800	11.3000	11.4800	-12.031%	32	5,565	-91.028%
2026-08-07	14.5500	15.7000	13.0000	13.0500	-10.000%	70	5,564	-92.107%
2026-08-06	15.7500	16.5000	14.0500	14.5000	+11.538%	45	5,566	-92.897%
2026-08-05	13.8100	13.8100	12.3700	13.0000	-5.455%	66	5,562	-92.077%
2026-08-04	15.0000	15.0500	13.2000	13.7500	-17.069%	98	5,546	-92.509%
2026-08-03	19.5000	20.1900	16.4500	16.5800	-12.966%	64	5,539	-93.788%
2026-07-31	17.4000	19.5000	17.4000	19.0500	-2.458%	103	5,570	-94.593%
2026-07-30	23.2000	24.0000	19.0000	19.5300	-22.098%	495	5,592	-94.726%
2026-07-29	22.9000	26.5000	22.1000	25.0700	+13.439%	558	5,408	-95.892%
2026-07-28	21.4000	27.3000	21.0000	22.1000	+22.370%	1,895	5,703	-95.339%
2026-07-27	16.6600	19.2500	16.6600	18.0600	+12.523%	41	7,040	-94.297%
2026-07-24	17.2000	17.7500	16.0500	16.0500	-6.140%	58	7,037	-93.583%
2026-07-23	16.7000	17.5200	16.4000	17.1000	+1.064%	61	7,044	-93.977%
2026-07-22	15.1500	19.6000	15.1500	16.9200	-21.375%	209	7,084	-93.913%
2026-07-21	21.9600	22.3400	21.2000	21.5200	-11.440%	56	6,968	-95.214%
2026-07-20	22.5500	24.3000	22.5500	24.3000	+9.066%	37	6,964	-95.761%
2026-07-17	23.0000	25.8500	21.9000	22.2800	-2.707%	116	6,994	-95.377%
2026-07-16	21.4500	22.9000	20.7000	22.9000	+8.531%	72	7,020	-95.502%
2026-07-15	16.5000	23.2400	16.3000	21.1000	+27.492%	121	7,041	-95.118%
2026-07-14	17.2000	17.2000	15.9500	16.5500	-12.895%	165	7,101	-93.776%
2026-07-13	18.7500	19.0400	17.7000	19.0000	+7.588%	43	7,157	-94.579%
2026-07-10	18.0000	18.0000	17.0000	17.6600	-0.787%	276	7,170	-94.168%
2026-07-09	18.2000	18.6000	17.0000	17.8000	-9.553%	428	6,923	-94.213%
2026-07-08	19.1500	20.5000	17.8000	19.6800	-1.600%	504	6,920	-94.766%
2026-07-07	21.1000	21.3900	19.1000	20.0000	-2.676%	26	6,981	-94.850%
2026-07-06	21.2500	21.5100	18.5000	20.5500	-8.626%	65	6,996	-94.988%
2026-07-02	20.0000	23.0000	19.8200	22.4900	+20.914%	566	6,675	-95.420%
2026-07-01	19.0500	19.0500	16.7500	18.6000	+3.506%	32	6,675	-94.462%
2026-06-30	19.3000	19.3000	17.6000	17.9700	-7.609%	41	6,677	-94.268%
2026-06-29	21.0000	22.7000	19.0000	19.4500	-8.471%	107	6,696	-94.704%
2026-06-26	20.2500	23.0000	20.2500	21.2500	+3.659%	132	6,721	-95.153%
2026-06-25	22.0000	22.5000	20.0000	20.5000	+14.846%	198	6,763	-94.976%
2026-06-24	18.4000	18.9000	17.5500	17.8500	-3.042%	134	6,900	-94.230%
2026-06-23	19.7500	21.8000	18.1000	18.4100	-1.551%	126	6,910	-94.405%
2026-06-22	17.1000	18.9500	16.7500	18.7000	0.000%	128	6,949	-94.492%
2026-06-18	17.9000	18.7500	17.0700	18.7000	+0.972%	143	6,899	-94.492%
2026-06-17	19.4500	21.0000	17.8000	18.5200	-9.659%	282	6,899	-94.438%
2026-06-16	19.9500	20.8500	19.4000	20.5000	0.000%	84	6,899	-94.976%
2026-06-15	20.8000	22.0000	20.0000	20.5000	-8.889%	237	6,913	-94.976%
2026-06-12	23.2500	23.9000	21.3500	22.5000	-2.597%	715	6,968	-95.422%
2026-06-11	26.8000	27.0000	22.9500	23.1000	-13.158%	580	6,613	-95.541%
2026-06-10	25.2600	26.7500	22.2000	26.6000	+8.571%	2,386	6,368	-96.128%
2026-06-09	21.1500	27.5200	20.3500	24.5000	+14.219%	549	4,787	-95.796%
2026-06-08	21.2500	22.2000	20.3500	21.4500	-2.853%	2,509	4,841	-95.198%
2026-06-05	18.1500	22.4500	18.1500	22.0800	+26.171%	147	2,798	-95.335%
2026-06-04	19.7500	20.0000	17.0000	17.5000	-3.899%	222	2,885	-94.114%
2026-06-03	17.0000	19.5000	17.0000	18.2100	+9.699%	228	2,939	-94.344%
2026-06-02	15.9000	17.0000	15.2500	16.6000	+4.997%	832	2,897	-93.795%
2026-06-01	16.9000	17.1000	15.7000	15.8100	-14.541%	1,736	2,226	-93.485%
2026-05-29	16.5000	20.2000	16.2100	18.5000	-39.759%	287	1,627	-94.432%
2026-05-28	32.0000	32.4000	29.9000	30.7100	-9.142%	773	1,737	-96.646%
2026-05-27	34.0000	34.0000	33.5100	33.8000	-2.957%	13	1,032	-96.953%
2026-05-26	33.9700	35.4000	33.9700	34.8300	-5.095%	48	1,020	-97.043%
2026-05-22	38.8000	38.8000	36.1000	36.7000	-30.453%	68	986	-97.193%
2026-05-20	53.9500	53.9500	52.7700	52.7700	-5.039%	26	986	-98.048%
2026-05-19	53.9800	56.9500	53.9800	55.5700	+2.907%	603	252	-98.146%
2026-05-18	55.0000	55.0000	54.0000	54.0000	+7.037%	152	252	-98.093%
2026-05-14	50.4500	50.4500	50.4500	50.4500	+0.099%	50	252	-97.958%
2026-05-13	52.0000	52.0000	50.4000	50.4000	+0.358%	152	53	-97.956%
2026-05-11	50.4800	50.9500	49.3500	50.2200	+8.093%	44	53	-97.949%
2026-05-08	50.5000	50.5000	45.1000	46.4600	-11.336%	21	24	-97.783%
2026-05-07	52.4000	52.4000	52.4000	52.4000	+2.745%	1	18	-98.034%
2026-05-06	53.4000	53.4500	50.8500	51.0000	-16.599%	18	18	-97.980%
2026-05-04	61.1500	61.1500	61.1500	61.1500	+0.658%	1	21	-98.316%
2026-04-27	60.1500	60.7500	60.1500	60.7500	+1.759%	13	20	-98.305%
2026-04-24	59.8000	59.8000	59.7000	59.7000	-3.942%	5	7	-98.275%
2026-04-21	62.1500	62.1500	62.1500	62.1500	0.000%	3	3	-98.343%

.dark-mode .h7sXYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7sXYT{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P250DELL Jan 15 2027 250.00 Put (DELL270115P00250000)option OPRA

DELL20270115P250
DELL Jan 15 2027 250.00 Put (DELL270115P00250000)
option OPRA