Dark

DELL20270115P450
DELL Jan 15 2027 450.00 Put (DELL270115P00450000)
option OPRA

EOD

Oct 1, 2026

29.88-0.433%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.3000	32.3000	28.6700	29.8800	-0.433%	10	796	0.000%
2026-09-30	30.1500	30.1500	29.5200	30.0100	-6.219%	12	794	-0.433%
2026-09-29	29.3500	32.0000	28.9000	32.0000	+6.312%	30	796	-6.625%
2026-09-28	30.2900	32.6000	30.0000	30.1000	+11.070%	45	797	-0.731%
2026-09-25	29.0000	29.0000	26.3700	27.1000	-12.581%	321	795	+10.258%
2026-09-24	33.8000	33.9100	31.0000	31.0000	-3.517%	271	867	-3.613%
2026-09-23	28.8500	32.1300	28.8500	32.1300	+2.000%	82	817	-7.003%
2026-09-22	29.9000	32.0000	29.6500	31.5000	+17.537%	193	751	-5.143%
2026-09-21	26.8400	28.7500	26.3300	26.8000	-4.286%	31	601	+11.493%
2026-09-18	26.6500	28.0000	26.6500	28.0000	+6.061%	177	597	+6.714%
2026-09-17	30.3500	30.3500	26.3400	26.4000	-23.853%	52	457	+13.182%
2026-09-16	32.0000	34.6700	30.6000	34.6700	-4.094%	34	442	-13.816%
2026-09-15	32.3200	36.1500	32.3200	36.1500	-3.677%	20	436	-17.344%
2026-09-14	39.0000	40.3300	36.6500	37.5300	+13.042%	27	428	-20.384%
2026-09-11	37.0000	37.0000	33.2000	33.2000	-22.157%	25	434	-10.000%
2026-09-10	43.1500	44.0900	42.6500	42.6500	+4.024%	17	429	-29.941%
2026-09-09	38.7200	41.0000	36.5000	41.0000	-2.148%	46	434	-27.122%
2026-09-08	44.6000	44.6000	41.0500	41.9000	-3.300%	50	440	-28.687%
2026-09-04	41.3000	45.2000	41.3000	43.3300	-5.393%	174	291	-31.041%
2026-09-03	52.0000	53.0000	42.3800	45.8000	-7.099%	73	291	-34.760%
2026-09-02	59.0000	70.0000	49.3000	49.3000	-38.375%	221	290	-39.391%
2026-09-01	76.0000	80.0000	76.0000	80.0000	+21.029%	11	177	-62.650%
2026-08-31	64.8700	66.1000	63.8000	66.1000	-3.150%	15	178	-54.796%
2026-08-28	68.1800	69.7400	68.1800	68.2500	-1.116%	5	175	-56.220%
2026-08-27	71.3000	71.3000	68.6800	69.0200	-0.476%	44	173	-56.708%
2026-08-26	73.0000	73.2300	68.6000	69.3500	-10.861%	134	207	-56.914%
2026-08-25	78.0600	79.0000	77.8000	77.8000	-9.006%	4	286	-61.594%
2026-08-24	86.0000	87.5000	84.8000	85.5000	+1.786%	7	282	-65.053%
2026-08-21	84.8000	85.0000	84.0000	84.0000	-1.984%	5	282	-64.429%
2026-08-20	85.5000	85.7000	84.0000	85.7000	+0.234%	9	277	-65.134%
2026-08-19	75.0000	88.0000	75.0000	85.5000	+13.245%	25	270	-65.053%
2026-08-18	71.2000	75.5000	69.0000	75.5000	+8.633%	28	268	-60.424%
2026-08-17	72.1800	72.9000	69.0000	69.5000	+2.206%	19	247	-57.007%
2026-08-14	70.8800	71.2500	68.0000	68.0000	-3.819%	81	239	-56.059%
2026-08-13	66.6200	72.3000	66.6200	70.7000	-5.984%	23	264	-57.737%
2026-08-12	82.7000	82.7000	75.2000	75.2000	-17.363%	11	249	-60.266%
2026-08-11	95.0000	96.0000	91.0000	91.0000	+7.311%	6	246	-67.165%
2026-08-10	85.0000	85.8000	84.5000	84.8000	-6.813%	41	244	-64.764%
2026-08-07	102.5000	102.5000	90.5000	91.0000	-7.143%	23	275	-67.165%
2026-08-06	100.5000	100.5000	94.0000	98.0000	+13.360%	9	269	-69.510%
2026-08-05	87.7700	87.7700	86.0000	86.4500	-3.419%	60	265	-65.437%
2026-08-04	92.4400	92.4400	88.7500	89.5100	-13.097%	13	291	-66.618%
2026-08-03	115.5000	115.5000	103.0000	103.0000	-8.850%	8	284	-70.990%
2026-07-31	105.0000	113.0000	105.0000	113.0000	0.000%	10	276	-73.558%
2026-07-30	116.5000	116.5000	113.0000	113.0000	-10.883%	7	271	-73.558%
2026-07-29	131.0000	131.0000	126.8000	126.8000	+3.934%	2	265	-76.435%
2026-07-28	129.5000	129.5000	122.0000	122.0000	+12.963%	24	263	-75.508%
2026-07-27	100.5000	110.0000	100.4300	108.0000	+5.366%	29	239	-72.333%
2026-07-24	102.5000	102.5000	98.0000	102.5000	+1.085%	6	264	-70.849%
2026-07-23	101.6500	102.3000	101.4000	101.4000	+0.396%	27	259	-70.533%
2026-07-22	103.0000	103.0000	100.5000	101.0000	-14.407%	6	235	-70.416%
2026-07-21	119.0000	120.0000	118.0000	118.0000	-7.087%	5	229	-74.678%
2026-07-20	126.3000	127.0000	125.5000	127.0000	+3.252%	4	225	-76.472%
2026-07-17	125.0000	125.0000	123.0000	123.0000	+1.653%	2	221	-75.707%
2026-07-15	102.0000	123.3000	102.0000	121.0000	+24.704%	7	219	-75.306%
2026-07-14	96.0000	98.0000	96.0000	97.0300	-6.522%	8	213	-69.205%
2026-07-10	101.0000	103.8000	100.6100	103.8000	+4.848%	31	205	-71.214%
2026-07-09	101.0000	101.0000	99.0000	99.0000	-9.174%	29	192	-69.818%
2026-07-08	102.0000	113.0000	102.0000	109.0000	-1.214%	25	184	-72.587%
2026-07-07	110.0000	110.3400	110.0000	110.3400	-3.574%	3	187	-72.920%
2026-07-02	114.4300	114.4300	114.4300	114.4300	+8.464%	1	185	-73.888%
2026-07-01	104.5000	105.5000	104.0000	105.5000	+0.476%	4	185	-71.678%
2026-06-30	111.0000	111.0000	105.0000	105.0000	-6.450%	3	181	-71.543%
2026-06-29	112.2400	112.2400	112.2400	112.2400	-8.113%	2	178	-73.378%
2026-06-26	122.1500	122.1500	122.1500	122.1500	+7.149%	1	177	-75.538%
2026-06-25	118.0000	118.0000	114.0000	114.0000	+7.547%	2	177	-73.789%
2026-06-24	109.3000	109.3000	103.5500	106.0000	+1.435%	33	176	-71.811%
2026-06-23	105.3500	105.3500	104.5000	104.5000	-4.957%	2	172	-71.407%
2026-06-22	106.0000	109.9500	101.0000	109.9500	+2.279%	3	171	-72.824%
2026-06-18	104.0000	107.5000	104.0000	107.5000	+0.939%	9	68	-72.205%
2026-06-17	108.1900	108.1900	105.0000	106.5000	-19.422%	104	68	-71.944%
2026-06-11	132.1700	132.1700	132.1700	132.1700	-5.996%	1	68	-77.393%
2026-06-09	140.6000	140.6000	140.6000	140.6000	+16.613%	1	0	-78.748%
2026-06-08	120.7000	120.7500	120.5700	120.5700	-1.976%	3	0	-75.218%
2026-06-05	123.0000	123.0000	123.0000	123.0000	+14.047%	1	0	-75.707%
2026-06-03	107.8500	107.8500	107.8500	107.8500	+2.812%	1	0	-72.295%
2026-06-02	104.4000	105.0000	104.4000	104.9000	+7.041%	19	0	-71.516%
2026-06-01	100.0000	102.5400	98.0000	98.0000	-16.096%	49	0	-69.510%
2026-05-29	118.9000	118.9000	116.8000	116.8000	-30.489%	6	0	-74.418%
2026-05-27	172.7500	172.7500	167.9300	168.0300	0.000%	39	0	-82.217%

.dark-mode .qFS3qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFS3qW{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P450DELL Jan 15 2027 450.00 Put (DELL270115P00450000)option OPRA

DELL20270115P450
DELL Jan 15 2027 450.00 Put (DELL270115P00450000)
option OPRA