Dark

DELL20270115P300
DELL Jan 15 2027 300.00 Put (DELL270115P00300000)
option OPRA

EOD

Oct 1, 2026

2.86-10.625%(-0.34)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0500	3.0500	2.7800	2.8600	-10.625%	13	1,300	0.000%
2026-09-30	3.2000	3.2000	3.2000	3.2000	0.000%	5	1,309	-10.625%
2026-09-29	3.0800	3.2000	3.0800	3.2000	-1.840%	12	1,314	-10.625%
2026-09-28	3.6000	3.7000	3.1100	3.2600	+8.667%	32	1,304	-12.270%
2026-09-25	3.0500	3.1500	2.6000	3.0000	-22.078%	17	1,305	-4.667%
2026-09-24	4.0000	4.0000	3.6700	3.8500	+8.451%	6	1,301	-25.714%
2026-09-23	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,303	-19.437%
2026-09-22	3.2500	3.5500	3.2500	3.5500	+12.698%	5	1,302	-19.437%
2026-09-21	3.0000	3.3600	3.0000	3.1500	-10.000%	28	1,300	-9.206%
2026-09-18	3.3700	3.5000	3.3700	3.5000	+1.156%	20	1,297	-18.286%
2026-09-17	3.4800	4.1500	3.4500	3.4600	-16.223%	60	1,303	-17.341%
2026-09-16	4.3000	4.3700	4.0500	4.1300	-12.128%	57	1,271	-30.751%
2026-09-15	4.9000	4.9000	4.0500	4.7000	-4.082%	69	1,277	-39.149%
2026-09-14	5.2500	5.7000	4.9000	4.9000	+8.889%	14	1,295	-41.633%
2026-09-11	5.5000	5.5000	3.4500	4.5000	-24.497%	49	1,288	-36.444%
2026-09-10	6.0300	6.1500	5.9600	5.9600	+8.364%	5	1,309	-52.013%
2026-09-09	5.6500	5.6500	5.3000	5.5000	-12.698%	27	1,308	-48.000%
2026-09-08	6.1500	6.3000	5.7000	6.3000	+14.545%	4	1,290	-54.603%
2026-09-04	5.5000	5.5000	5.5000	5.5000	-14.729%	1	1,288	-48.000%
2026-09-03	7.0000	7.0000	6.0000	6.4500	-12.125%	116	1,288	-55.659%
2026-09-02	9.0000	11.2500	7.2000	7.3400	-48.671%	129	1,351	-61.035%
2026-09-01	12.7500	14.9500	12.5900	14.3000	+31.193%	124	1,369	-80.000%
2026-08-31	10.0000	11.3000	10.0000	10.9000	-8.172%	17	1,443	-73.761%
2026-08-28	12.4000	12.4000	11.6700	11.8700	-3.023%	6	1,429	-75.906%
2026-08-27	13.1400	13.2500	12.2400	12.2400	-8.996%	12	1,431	-76.634%
2026-08-26	14.6200	14.6200	13.4500	13.4500	-19.025%	31	1,434	-78.736%
2026-08-25	16.9000	17.0000	16.5000	16.6100	-10.699%	17	1,423	-82.781%
2026-08-24	18.8000	18.8000	18.6000	18.6000	-2.105%	2	1,428	-84.624%
2026-08-21	18.3500	19.0000	18.3500	19.0000	-2.514%	3	1,426	-84.947%
2026-08-20	19.1800	19.4900	19.1500	19.4900	+0.880%	81	1,424	-85.326%
2026-08-19	19.6000	20.5000	18.9100	19.3200	+27.609%	37	1,413	-85.197%
2026-08-17	15.3100	16.5000	15.1000	15.1400	-0.721%	21	1,426	-81.110%
2026-08-14	16.4800	16.4800	15.0000	15.2500	-6.556%	31	1,415	-81.246%
2026-08-13	16.2000	17.2200	16.2000	16.3200	-9.735%	59	1,391	-82.475%
2026-08-12	20.5000	20.5000	18.0800	18.0800	-23.227%	34	1,358	-84.181%
2026-08-11	24.8700	24.8700	23.5500	23.5500	+4.667%	6	1,354	-87.856%
2026-08-10	22.7600	22.8500	22.5000	22.5000	-15.094%	7	1,351	-87.289%
2026-08-07	29.1000	29.1000	26.5000	26.5000	-5.018%	2	1,350	-89.208%
2026-08-06	27.5000	27.9000	27.5000	27.9000	+17.474%	5	1,350	-89.749%
2026-08-05	23.7500	23.7500	23.7500	23.7500	-5.754%	4	1,347	-87.958%
2026-08-04	26.9100	28.5000	25.2000	25.2000	-18.710%	74	1,347	-88.651%
2026-08-03	31.3800	31.3800	31.0000	31.0000	-12.181%	53	1,357	-90.774%
2026-07-31	35.3000	35.3000	35.3000	35.3000	-0.982%	4	1,356	-91.898%
2026-07-30	41.7000	41.7000	35.0000	35.6500	-18.046%	31	1,360	-91.978%
2026-07-29	43.5000	43.5000	43.5000	43.5000	+8.886%	15	1,336	-93.425%
2026-07-28	46.9200	46.9200	39.8500	39.9500	+17.431%	412	1,336	-92.841%
2026-07-27	32.7300	34.0200	32.7300	34.0200	+13.779%	101	1,087	-91.593%
2026-07-24	29.8500	30.6500	29.8500	29.9000	-2.891%	23	1,188	-90.435%
2026-07-23	30.7900	30.7900	30.7900	30.7900	-0.837%	1	1,189	-90.711%
2026-07-22	31.3000	31.3000	31.0000	31.0500	-20.323%	6	1,189	-90.789%
2026-07-21	38.9700	38.9700	38.9700	38.9700	-8.671%	4	1,191	-92.661%
2026-07-20	40.1000	42.6700	40.1000	42.6700	+6.675%	22	1,195	-93.297%
2026-07-17	43.0500	45.4000	40.0000	40.0000	+1.266%	22	1,215	-92.850%
2026-07-15	38.3500	40.4000	38.3500	39.5000	+34.354%	16	1,196	-92.759%
2026-07-14	29.4000	29.4000	29.4000	29.4000	-13.834%	7	1,182	-90.272%
2026-07-13	33.1000	34.8500	33.1000	34.1200	+8.662%	24	1,178	-91.618%
2026-07-10	31.5000	31.5500	31.4000	31.4000	+1.948%	14	1,158	-90.892%
2026-07-09	32.5700	32.5700	30.8000	30.8000	-12.000%	23	1,159	-90.714%
2026-07-08	35.5000	36.0000	35.0000	35.0000	-0.709%	3	1,158	-91.829%
2026-07-07	36.6500	38.4900	35.2500	35.2500	-5.874%	9	1,158	-91.887%
2026-07-06	35.1300	37.4500	35.1300	37.4500	-4.097%	5	1,156	-92.363%
2026-07-02	36.1000	39.0500	36.1000	39.0500	+20.711%	6	1,157	-92.676%
2026-07-01	33.3000	33.3500	31.5000	32.3500	-2.029%	20	1,157	-91.159%
2026-06-30	32.2500	33.1500	32.2500	33.0200	-15.333%	9	1,150	-91.339%
2026-06-29	39.0000	39.0000	39.0000	39.0000	0.000%	5	1,148	-92.667%
2026-06-26	39.6700	39.6700	39.0000	39.0000	+6.557%	41	1,143	-92.667%
2026-06-25	36.8000	37.0000	36.6000	36.6000	+12.789%	63	1,143	-92.186%
2026-06-24	32.4500	32.4500	32.4500	32.4500	-3.048%	10	1,180	-91.186%
2026-06-23	33.4500	33.4700	33.4500	33.4700	-1.559%	4	1,170	-91.455%
2026-06-22	31.0000	34.6500	31.0000	34.0000	-3.272%	15	1,170	-91.588%
2026-06-18	32.1700	35.1500	32.1700	35.1500	+3.840%	61	1,103	-91.863%
2026-06-17	36.0000	36.0000	33.8500	33.8500	-5.447%	6	1,103	-91.551%
2026-06-16	35.8000	36.2500	35.6500	35.8000	+0.421%	12	1,103	-92.011%
2026-06-15	36.1000	36.1000	35.6500	35.6500	-10.202%	6	1,102	-91.978%
2026-06-12	39.4000	39.7000	39.4000	39.7000	-2.457%	3	1,096	-92.796%
2026-06-11	44.3300	44.3300	40.7000	40.7000	-10.785%	5	1,095	-92.973%
2026-06-10	43.4500	45.6200	43.4500	45.6200	+0.595%	3	1,095	-93.731%
2026-06-09	38.3500	45.3500	36.7000	45.3500	+17.762%	255	1,095	-93.693%
2026-06-08	41.0500	41.0500	37.0500	38.5100	-3.411%	306	845	-92.573%
2026-06-05	36.3000	39.8700	36.1000	39.8700	+23.437%	265	575	-92.827%
2026-06-04	33.7000	33.7000	32.1500	32.3000	-4.012%	14	336	-91.146%
2026-06-03	35.4300	35.4300	33.2000	33.6500	+8.234%	17	324	-91.501%
2026-06-02	30.2500	31.0900	29.8000	31.0900	+7.207%	3	315	-90.801%
2026-06-01	30.0000	30.5400	28.6000	29.0000	-15.942%	7	314	-90.138%
2026-05-29	32.4500	37.0000	32.4500	34.5000	-37.136%	226	311	-91.710%
2026-05-28	56.2500	56.2500	53.8200	54.8800	-6.983%	21	127	-94.789%
2026-05-27	61.2200	61.2200	58.9500	59.0000	-3.940%	34	108	-95.153%
2026-05-26	60.0000	61.4200	60.0000	61.4200	-4.330%	33	109	-95.344%
2026-05-22	64.7000	65.0000	62.6500	64.2000	-27.678%	118	3	-95.545%
2026-05-06	88.5500	88.7700	88.3800	88.7700	0.000%	6	3	-96.778%

.dark-mode .b2pdtM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2pdtM{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P300DELL Jan 15 2027 300.00 Put (DELL270115P00300000)option OPRA

DELL20270115P300
DELL Jan 15 2027 300.00 Put (DELL270115P00300000)
option OPRA