Dark

DELL20270115P400
DELL Jan 15 2027 400.00 Put (DELL270115P00400000)
option OPRA

EOD

Oct 1, 2026

15.25-3.603%(-0.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.8000	18.0000	15.2500	15.2500	-3.603%	10	2,823	0.000%
2026-09-30	15.3500	17.0000	15.3500	15.8200	-6.941%	7	2,824	-3.603%
2026-09-29	16.7500	17.0000	16.7500	17.0000	+1.190%	4	2,825	-10.294%
2026-09-28	15.8300	17.7600	15.8300	16.8000	+14.130%	84	2,825	-9.226%
2026-09-25	15.3000	15.6400	14.0000	14.7200	-16.648%	27	2,760	+3.601%
2026-09-24	19.3000	19.3000	17.1000	17.6600	+3.154%	96	2,768	-13.647%
2026-09-23	16.7000	17.2500	16.0000	17.1200	-2.727%	39	2,761	-10.923%
2026-09-22	15.7600	17.8600	15.5500	17.6000	+18.121%	143	2,752	-13.352%
2026-09-21	15.2000	15.8000	14.5700	14.9000	-2.742%	60	2,651	+2.349%
2026-09-18	14.8700	15.6500	14.6500	15.3200	+0.789%	76	2,658	-0.457%
2026-09-17	17.3500	17.3500	14.7500	15.2000	-22.051%	51	2,614	+0.329%
2026-09-16	17.9400	19.6500	17.6000	19.5000	-4.878%	56	2,615	-21.795%
2026-09-15	20.4000	20.6500	18.5000	20.5000	-5.312%	9	2,608	-25.610%
2026-09-14	22.8200	23.8800	21.0600	21.6500	+12.176%	78	2,612	-29.561%
2026-09-11	21.3000	21.5000	19.0000	19.3000	-24.403%	103	2,604	-20.984%
2026-09-10	25.2500	26.0000	24.9100	25.5300	+10.519%	31	2,579	-40.266%
2026-09-09	21.6500	23.4000	21.6500	23.1000	-7.968%	1,049	2,562	-33.983%
2026-09-08	25.7000	26.5000	24.0500	25.1000	-6.691%	566	1,543	-39.243%
2026-09-04	25.0000	27.0000	23.8000	26.9000	0.000%	29	1,855	-43.309%
2026-09-03	31.5800	31.5800	25.4000	26.9000	-10.333%	25	1,855	-43.309%
2026-09-02	37.0000	45.4400	29.5100	30.0000	-42.584%	593	1,868	-49.167%
2026-09-01	46.6600	52.2500	46.4000	52.2500	+26.882%	41	1,420	-70.813%
2026-08-31	41.4000	42.2000	40.4800	41.1800	-7.252%	32	1,401	-62.967%
2026-08-28	43.0000	44.4000	41.7500	44.4000	+0.068%	10	1,379	-65.653%
2026-08-27	44.6000	44.6000	44.3500	44.3700	-2.974%	7	1,375	-65.630%
2026-08-26	46.2000	47.2000	45.7300	45.7300	-20.470%	10	1,369	-66.652%
2026-08-24	60.2000	60.2000	57.4500	57.5000	-0.087%	7	1,377	-73.478%
2026-08-21	57.6500	57.6500	57.4000	57.5500	+2.130%	3	1,377	-73.501%
2026-08-19	56.3500	56.3500	56.3500	56.3500	+15.000%	1	1,375	-72.937%
2026-08-18	49.0000	51.1000	49.0000	49.0000	+6.383%	43	1,375	-68.878%
2026-08-17	47.5000	50.0000	46.0000	46.0600	+0.458%	78	1,367	-66.891%
2026-08-14	47.7500	47.7500	45.8500	45.8500	-4.598%	7	1,348	-66.739%
2026-08-13	45.0000	48.5000	45.0000	48.0600	-9.321%	18	1,344	-68.269%
2026-08-12	57.0000	57.0000	53.0000	53.0000	-17.587%	8	1,335	-71.226%
2026-08-11	64.3100	64.3100	64.3100	64.3100	+6.526%	1	1,337	-76.287%
2026-08-10	61.5000	61.5000	59.0000	60.3700	-6.287%	38	1,336	-74.739%
2026-08-07	73.2300	73.2300	64.4200	64.4200	-8.103%	17	1,331	-76.327%
2026-08-06	75.0000	75.0000	67.0000	70.1000	+16.484%	5	1,319	-78.245%
2026-08-05	61.7500	62.6400	60.0000	60.1800	-4.703%	16	1,317	-74.659%
2026-08-04	67.9500	67.9500	62.9000	63.1500	-15.575%	16	1,310	-75.851%
2026-08-03	85.0000	85.0000	74.7000	74.8000	-8.557%	54	1,296	-79.612%
2026-07-31	82.1100	83.8000	81.8000	81.8000	-2.375%	30	1,303	-81.357%
2026-07-30	83.7900	83.7900	83.7900	83.7900	-14.934%	1	1,302	-81.800%
2026-07-29	91.4500	98.5000	91.4500	98.5000	+4.787%	22	1,302	-84.518%
2026-07-28	101.3800	101.3800	94.0000	94.0000	+15.522%	4	1,296	-83.777%
2026-07-27	73.5200	81.3700	73.5200	81.3700	+8.914%	2	1,300	-81.258%
2026-07-24	70.0000	74.7100	70.0000	74.7100	+3.764%	2	1,301	-79.588%
2026-07-23	72.0000	72.0000	72.0000	72.0000	-2.240%	1	1,301	-78.819%
2026-07-22	73.6500	73.6500	73.6500	73.6500	-16.068%	1	1,301	-79.294%
2026-07-21	87.8000	87.8000	87.7500	87.7500	-6.748%	2	1,300	-82.621%
2026-07-20	90.0000	94.1000	90.0000	94.1000	+4.707%	31	1,298	-83.794%
2026-07-17	100.8000	100.8000	88.7900	89.8700	-0.696%	14	1,274	-83.031%
2026-07-16	88.4000	90.5000	88.0000	90.5000	-0.440%	33	1,264	-83.149%
2026-07-15	89.0000	92.0000	89.0000	90.9000	+22.013%	16	1,233	-83.223%
2026-07-10	74.5000	74.5000	74.5000	74.5000	+4.196%	1	1,221	-79.530%
2026-07-09	73.2500	73.2500	71.5000	71.5000	-10.322%	11	1,221	-78.671%
2026-07-08	79.7300	79.7300	79.7300	79.7300	-6.683%	1	1,214	-80.873%
2026-07-07	85.4400	85.4400	85.4400	85.4400	+2.262%	5	1,214	-82.151%
2026-07-02	81.9800	83.5500	81.9800	83.5500	+7.294%	2	1,214	-81.747%
2026-07-01	77.8700	77.8700	77.8700	77.8700	+0.672%	1	1,214	-80.416%
2026-06-30	77.3500	77.3500	77.3500	77.3500	-14.056%	5	1,215	-80.284%
2026-06-29	90.0000	90.0000	90.0000	90.0000	+2.273%	10	1,212	-83.056%
2026-06-26	90.0000	90.8500	87.8500	88.0000	+3.896%	41	1,202	-82.670%
2026-06-25	85.1500	85.1500	84.7000	84.7000	+9.929%	2	1,194	-81.995%
2026-06-24	77.0500	77.0500	77.0500	77.0500	-0.837%	1	1,192	-80.208%
2026-06-23	77.7000	77.7000	77.7000	77.7000	-3.045%	5	1,193	-80.373%
2026-06-22	77.7000	80.1400	77.7000	80.1400	+4.146%	28	1,196	-80.971%
2026-06-18	75.1500	76.9500	74.5000	76.9500	-0.710%	7	1,099	-80.182%
2026-06-17	77.5000	77.5000	77.5000	77.5000	-7.903%	80	1,099	-80.323%
2026-06-15	83.0000	85.5000	83.0000	84.1500	-4.969%	73	1,099	-81.878%
2026-06-12	88.5500	88.5500	88.5500	88.5500	-9.873%	1	1,047	-82.778%
2026-06-10	97.2000	98.2500	92.3900	98.2500	+1.289%	53	0	-84.478%
2026-06-09	86.9000	101.1000	86.9000	97.0000	+9.271%	756	0	-84.278%
2026-06-08	90.1000	90.9000	88.7700	88.7700	+1.730%	153	0	-82.821%
2026-06-05	85.0000	87.2600	84.4100	87.2600	+5.962%	13	0	-82.523%
2026-06-04	81.6500	82.4000	81.6500	82.3500	+1.667%	22	0	-81.481%
2026-06-03	84.0000	84.1000	81.0000	81.0000	+6.495%	53	0	-81.173%
2026-06-02	69.4500	76.1000	69.4500	76.0600	+7.127%	28	0	-79.950%
2026-06-01	76.0000	76.0000	71.0000	71.0000	-13.203%	44	0	-78.521%
2026-05-29	79.0600	87.6000	79.0000	81.8000	0.000%	197	0	-81.357%

.dark-mode .PRhS7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRhS7z{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P400DELL Jan 15 2027 400.00 Put (DELL270115P00400000)option OPRA

DELL20270115P400
DELL Jan 15 2027 400.00 Put (DELL270115P00400000)
option OPRA