Dark

DELL20270115P320
DELL Jan 15 2027 320.00 Put (DELL270115P00320000)
option OPRA

EOD

Oct 1, 2026

4.38-2.667%(-0.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6000	5.0500	4.3800	4.3800	-2.667%	14	608	0.000%
2026-09-30	4.5000	4.5000	4.5000	4.5000	-1.099%	1	619	-2.667%
2026-09-29	4.5000	4.8400	4.5000	4.5500	-3.397%	27	619	-3.736%
2026-09-28	4.2500	5.2000	4.2500	4.7100	+13.494%	64	618	-7.006%
2026-09-25	5.1200	5.1200	4.1000	4.1500	-18.146%	151	654	+5.542%
2026-09-24	5.0000	5.0700	4.8800	5.0700	-3.795%	40	579	-13.609%
2026-09-22	4.6000	5.3000	4.6000	5.2700	+21.149%	111	569	-16.888%
2026-09-21	4.1900	4.5100	4.1900	4.3500	-7.051%	41	603	+0.690%
2026-09-18	4.6100	4.7500	4.6000	4.6800	+0.645%	41	622	-6.410%
2026-09-17	5.2300	5.6500	4.6000	4.6500	-21.186%	384	635	-5.806%
2026-09-16	6.0300	6.3400	5.5500	5.9000	-2.479%	139	500	-25.763%
2026-09-15	5.9600	6.0800	5.9600	6.0500	-14.184%	22	534	-27.603%
2026-09-14	7.5000	7.6400	7.0500	7.0500	+11.551%	30	534	-37.872%
2026-09-11	6.8800	7.8500	5.9200	6.3200	-22.263%	110	537	-30.696%
2026-09-10	8.3100	8.3100	8.1300	8.1300	+8.256%	14	555	-46.125%
2026-09-09	7.2500	7.5100	7.2500	7.5100	-10.913%	5	568	-41.678%
2026-09-08	8.6500	8.6500	8.2500	8.4300	-3.103%	12	571	-48.043%
2026-09-04	8.0000	8.7000	7.7000	8.7000	-4.079%	14	562	-49.655%
2026-09-03	9.6100	9.6100	8.7200	9.0700	-10.640%	14	562	-51.709%
2026-09-02	12.6000	14.7500	9.8000	10.1500	-48.995%	52	567	-56.847%
2026-09-01	17.7500	20.0500	17.7500	19.9000	+28.803%	110	581	-77.990%
2026-08-31	15.4500	15.4500	15.4000	15.4500	+0.651%	5	560	-71.650%
2026-08-28	15.3500	15.3500	15.3500	15.3500	-18.133%	1	558	-71.466%
2026-08-26	19.8400	19.8400	18.6000	18.7500	-14.030%	61	557	-76.640%
2026-08-25	22.0500	22.0500	21.8000	21.8100	-11.161%	11	550	-79.917%
2026-08-24	24.5500	24.5500	24.5500	24.5500	-0.607%	1	540	-82.159%
2026-08-21	26.0000	26.0000	24.7000	24.7000	+0.203%	22	539	-82.267%
2026-08-20	25.4500	25.6500	24.6500	24.6500	-8.022%	13	531	-82.231%
2026-08-19	25.4900	27.0400	24.6400	26.8000	+22.654%	6	522	-83.657%
2026-08-18	20.8500	21.8500	20.8500	21.8500	+2.582%	26	519	-79.954%
2026-08-17	21.3000	21.3000	21.3000	21.3000	+3.650%	8	509	-79.437%
2026-08-14	20.5500	20.5500	20.5500	20.5500	-2.375%	1	501	-78.686%
2026-08-13	21.7300	21.7300	20.9100	21.0500	-9.927%	64	500	-79.192%
2026-08-12	26.0000	26.0000	23.3700	23.3700	-23.302%	5	458	-81.258%
2026-08-11	30.9200	32.0000	30.4700	30.4700	-3.270%	6	458	-85.625%
2026-08-07	35.3000	35.3000	31.5000	31.5000	-5.120%	9	454	-86.095%
2026-08-06	33.8500	33.8500	33.2000	33.2000	+7.443%	2	461	-86.807%
2026-08-05	31.5800	31.5800	30.9000	30.9000	-4.747%	4	462	-85.825%
2026-08-04	32.5800	32.5800	32.4400	32.4400	-41.125%	14	463	-86.498%
2026-07-29	54.8000	55.1000	54.8000	55.1000	+9.652%	2	463	-92.051%
2026-07-28	56.1000	56.1000	49.9500	50.2500	+23.313%	106	463	-91.284%
2026-07-27	42.0000	42.3500	40.7500	40.7500	+11.951%	136	417	-89.252%
2026-07-24	36.4000	36.4000	36.4000	36.4000	-5.455%	4	435	-87.967%
2026-07-22	38.1500	38.5000	38.0500	38.5000	-23.913%	17	436	-88.623%
2026-07-20	50.8000	50.8000	50.6000	50.6000	+8.328%	6	423	-91.344%
2026-07-17	48.8000	49.9000	46.7100	46.7100	-3.091%	42	423	-90.623%
2026-07-15	48.8000	49.0000	48.2000	48.2000	+32.418%	3	388	-90.913%
2026-07-14	37.3100	37.3100	36.4000	36.4000	-12.919%	2	388	-87.967%
2026-07-13	40.2000	41.8000	40.2000	41.8000	+10.582%	51	389	-89.522%
2026-07-10	37.8000	37.8000	37.8000	37.8000	+1.205%	1	415	-88.413%
2026-07-09	38.0300	38.0300	37.3500	37.3500	-11.177%	2	414	-88.273%
2026-07-08	43.4000	43.4000	42.0500	42.0500	-2.999%	4	413	-89.584%
2026-07-07	44.9400	45.5000	43.3500	43.3500	-3.128%	8	414	-89.896%
2026-07-06	43.3500	45.7500	43.3500	44.7500	-5.491%	6	411	-90.212%
2026-07-02	47.3500	47.3500	47.3500	47.3500	+15.207%	5	407	-90.750%
2026-07-01	41.1000	41.1000	41.1000	41.1000	+2.622%	1	407	-89.343%
2026-06-30	40.1000	40.1000	40.0500	40.0500	-5.095%	12	406	-89.064%
2026-06-29	42.6400	42.6400	42.2000	42.2000	-12.357%	23	399	-89.621%
2026-06-26	46.7000	48.4000	46.7000	48.1500	+8.446%	13	407	-90.903%
2026-06-25	44.3000	44.4000	44.3000	44.4000	+11.000%	5	416	-90.135%
2026-06-24	40.0000	40.0000	40.0000	40.0000	-1.356%	4	419	-89.050%
2026-06-17	41.3500	41.6000	40.5500	40.5500	-7.420%	3	419	-89.199%
2026-06-16	43.7000	43.9000	43.5000	43.8000	-0.205%	11	419	-90.000%
2026-06-15	45.7500	45.7500	43.8900	43.8900	-8.942%	25	424	-90.021%
2026-06-12	46.8500	48.2000	46.8500	48.2000	-4.365%	156	415	-90.913%
2026-06-11	55.6500	55.6500	50.4000	50.4000	-5.263%	14	264	-91.310%
2026-06-10	53.2000	53.2000	53.2000	53.2000	+7.583%	8	267	-91.767%
2026-06-09	47.7500	49.8000	47.7500	49.4500	+5.505%	54	259	-91.143%
2026-06-05	46.8700	46.8700	46.8700	46.8700	+17.616%	7	210	-90.655%
2026-06-04	41.5500	41.5500	39.7000	39.8500	-5.006%	18	203	-89.009%
2026-06-03	41.3500	41.9500	41.3500	41.9500	+10.395%	2	196	-89.559%
2026-06-01	37.2100	38.0000	37.2100	38.0000	-9.739%	12	196	-88.474%
2026-05-29	42.0000	45.2000	40.2500	42.1000	-36.692%	174	204	-89.596%
2026-05-28	68.4000	68.4000	65.0000	66.5000	-7.459%	6	50	-93.414%
2026-05-27	73.4200	73.4200	70.9000	71.8600	-0.883%	50	47	-93.905%
2026-05-26	72.5000	73.6700	72.2500	72.5000	-5.783%	29	45	-93.959%
2026-05-22	76.0500	76.9500	76.0500	76.9500	-24.633%	6	13	-94.308%
2026-05-06	104.4000	104.6400	102.1000	102.1000	0.000%	16	13	-95.710%

.dark-mode .PtfqNc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtfqNc{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P320DELL Jan 15 2027 320.00 Put (DELL270115P00320000)option OPRA

DELL20270115P320
DELL Jan 15 2027 320.00 Put (DELL270115P00320000)
option OPRA