Dark

DELL20270115P70
DELL Jan 15 2027 70.00 Put (DELL270115P00070000)
option OPRA

EOD

Sep 30, 2026

0.1800+12.500%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1800	0.1800	0.1800	0.1800	+12.500%	4	1,385	0.000%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-57.895%	6	1,389	+12.500%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-17.391%	10	1,389	-52.632%
2026-07-09	0.4800	0.4800	0.4200	0.4600	+21.053%	21	1,389	-60.870%
2026-06-22	0.3800	0.3800	0.3800	0.3800	+26.667%	2	1,389	-52.632%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-47.368%	1	1,391	-40.000%
2026-06-01	0.5700	0.5700	0.5700	0.5700	-26.923%	6	1,392	-68.421%
2026-05-21	0.7800	0.7800	0.7800	0.7800	-29.091%	2	1,392	-76.923%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+12.245%	55	1,392	-83.636%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-10.909%	1	1,446	-81.633%
2026-04-17	1.1000	1.1000	1.1000	1.1000	-32.927%	4	1,446	-83.636%
2026-04-02	1.5000	1.6400	1.5000	1.6400	-0.606%	2	1,444	-89.024%
2026-03-30	1.6000	1.6500	1.6000	1.6500	+10.000%	6	1,444	-89.091%
2026-03-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,438	-88.000%
2026-03-24	1.6000	1.6000	1.5000	1.5000	-15.254%	16	1,437	-88.000%
2026-03-23	1.7700	1.7700	1.7700	1.7700	+10.625%	1	1,451	-89.831%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-17.949%	1	1,452	-88.750%
2026-03-18	1.9400	1.9500	1.9400	1.9500	-20.408%	5	1,451	-90.769%
2026-03-09	2.7500	2.7500	2.4500	2.4500	+48.485%	75	1,456	-92.653%
2026-03-02	1.7500	1.7500	1.6500	1.6500	+17.021%	2	1,531	-89.091%
2026-02-27	2.0100	2.5700	1.4100	1.4100	-56.615%	35	1,532	-87.234%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-12.162%	10	1,543	-94.462%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-9.756%	10	1,533	-95.135%
2026-02-18	4.0500	4.1000	4.0500	4.1000	+13.889%	15	1,543	-95.610%
2026-02-13	3.8000	3.8000	3.6000	3.6000	-7.928%	4	1,530	-95.000%
2026-02-05	3.7000	3.9100	3.7000	3.9100	+20.308%	2	1,530	-95.396%
2026-02-04	3.5000	3.5000	3.1900	3.2500	-1.515%	107	1,529	-94.462%
2026-02-02	3.4000	3.4000	3.3000	3.3000	-2.941%	27	1,429	-94.545%
2026-01-28	3.3400	3.4000	3.3400	3.4000	-5.556%	3	1,402	-94.706%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+2.857%	10	1,403	-95.000%
2026-01-26	3.5000	3.5400	3.5000	3.5000	0.000%	60	1,393	-94.857%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,433	-94.857%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-19.512%	2	1,434	-94.545%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+26.154%	10	1,434	-95.610%
2026-01-15	3.3000	3.3000	3.2500	3.2500	-12.162%	3	1,424	-94.462%
2026-01-08	3.6400	3.7000	3.6400	3.7000	+8.824%	5	1,427	-95.135%
2026-01-07	3.4000	3.4000	3.4000	3.4000	+20.141%	1	1,422	-94.706%
2026-01-02	2.8000	2.8300	2.8000	2.8300	-16.765%	51	1,421	-93.640%
2025-12-18	3.4000	3.4000	3.4000	3.4000	+28.302%	1	1,372	-94.706%
2025-12-10	2.6500	2.6500	2.6500	2.6500	-36.905%	1	1,371	-93.208%
2025-11-18	4.5000	4.5000	4.2000	4.2000	+17.978%	3	1,371	-95.714%
2025-11-14	3.5600	3.5600	3.5600	3.5600	+44.715%	1	1,368	-94.944%
2025-11-05	2.4600	2.4600	2.4600	2.4600	+7.424%	2	1,368	-92.683%
2025-10-30	2.2900	2.2900	2.2900	2.2900	-5.372%	6	1,370	-92.140%
2025-10-15	2.4400	2.4400	2.4200	2.4200	-1.224%	9	1,376	-92.562%
2025-09-30	2.5000	2.5000	2.4500	2.4500	-9.259%	2	1,368	-92.653%
2025-09-29	2.7100	2.7100	2.7000	2.7000	-19.643%	2	1,369	-93.333%
2025-08-29	3.3600	3.3600	3.3600	3.3600	+20.000%	1	1,368	-94.643%
2025-08-12	2.8000	2.8000	2.8000	2.8000	-18.129%	1	1,368	-93.571%
2025-08-07	3.4200	3.4200	3.4200	3.4200	+3.951%	6	1,369	-94.737%
2025-07-31	3.2900	3.2900	3.2900	3.2900	+3.135%	2	1,375	-94.529%
2025-07-30	3.1600	3.2200	3.1600	3.1900	-18.622%	3	1,373	-94.357%
2025-07-22	3.8200	3.9200	3.8200	3.9200	-2.000%	2	1,374	-95.408%
2025-07-09	4.0000	4.0000	4.0000	4.0000	-25.234%	3	1,374	-95.500%
2025-06-23	5.3500	5.3500	5.3500	5.3500	+1.134%	1	1,377	-96.636%
2025-06-18	5.2900	5.2900	5.2900	5.2900	-6.206%	1	1,379	-96.597%
2025-06-17	5.6400	5.6400	5.6400	5.6400	-22.634%	1	1,379	-96.809%
2025-06-16	7.2900	7.2900	7.2900	7.2900	+19.118%	1	1,378	-97.531%
2025-06-13	6.1200	6.1200	6.1200	6.1200	+3.030%	2	1,379	-97.059%
2025-06-11	5.6300	5.9400	5.6300	5.9400	+1.712%	2	1,378	-96.970%
2025-06-10	5.5100	5.8400	5.5100	5.8400	+3.546%	2	1,378	-96.918%
2025-06-09	5.3400	5.6400	5.3400	5.6400	-2.759%	2	1,378	-96.809%
2025-06-05	5.6800	5.9600	5.6800	5.8000	-5.537%	4	1,378	-96.897%
2025-06-04	5.8900	6.1400	5.8900	6.1400	+4.957%	2	1,380	-97.068%
2025-06-03	5.9400	6.1200	5.8500	5.8500	-13.717%	3	1,380	-96.923%
2025-06-02	6.5400	6.7800	6.5400	6.7800	+14.141%	2	1,379	-97.345%
2025-05-29	5.9300	6.2400	5.9300	5.9400	-5.564%	7	1,379	-96.970%
2025-05-28	6.0300	6.2900	6.0300	6.2900	+0.801%	2	1,384	-97.138%
2025-05-27	6.0300	6.2400	6.0300	6.2400	-7.418%	2	1,384	-97.115%
2025-05-23	6.5200	6.7400	6.5200	6.7400	+9.951%	4	1,384	-97.329%
2025-05-19	5.9100	6.1300	5.9100	6.1300	+1.322%	2	1,384	-97.064%
2025-05-16	6.3000	6.3000	6.0500	6.0500	-7.915%	16	1,384	-97.025%
2025-05-14	6.4200	6.5700	6.4200	6.5700	-4.783%	2	1,380	-97.260%
2025-05-13	7.5200	7.5200	6.7500	6.9000	-8.000%	3	1,380	-97.391%
2025-05-12	7.5000	7.5500	7.3700	7.5000	-17.853%	8	1,381	-97.600%
2025-05-01	9.6900	9.6900	9.1300	9.1300	-15.853%	5	1,387	-98.028%
2025-04-30	10.8500	10.8500	10.8500	10.8500	+10.601%	3	1,389	-98.341%
2025-04-24	9.8100	9.8100	9.8100	9.8100	-10.411%	1	1,389	-98.165%
2025-04-23	10.6000	11.1600	10.6000	10.9500	-18.889%	106	1,390	-98.356%
2025-04-21	13.4000	13.5000	13.3500	13.5000	-14.773%	5	1,489	-98.667%
2025-04-08	15.9000	15.9000	15.8400	15.8400	-17.285%	2	1,486	-98.864%
2025-04-07	18.5200	19.1500	18.5200	19.1500	+12.185%	5	1,486	-99.060%
2025-04-04	17.0500	18.4500	16.9200	17.0700	+13.573%	238	1,488	-98.946%
2025-04-03	13.6500	15.0300	12.6000	15.0300	+56.563%	472	1,396	-98.802%
2025-04-02	9.8000	9.8500	9.6000	9.6000	-2.538%	153	798	-98.125%
2025-04-01	9.8500	9.8500	9.8500	9.8500	+1.233%	1	798	-98.173%
2025-03-28	9.7300	9.7300	9.7300	9.7300	+14.068%	2	797	-98.150%
2025-03-21	8.5300	8.5300	8.5300	8.5300	-4.049%	20	796	-97.890%
2025-03-14	9.3000	9.3000	8.8900	8.8900	-10.202%	8	786	-97.975%
2025-03-11	10.4200	11.9000	9.9000	9.9000	-7.907%	144	784	-98.182%
2025-03-10	10.5000	10.7500	10.4000	10.7500	+4.878%	301	640	-98.326%
2025-03-07	10.9900	10.9900	10.2500	10.2500	+5.779%	6	339	-98.244%
2025-03-06	9.6900	9.6900	9.6900	9.6900	+7.072%	1	339	-98.142%
2025-03-05	9.0500	9.0500	9.0500	9.0500	-6.797%	1	339	-98.011%
2025-03-04	9.4600	9.9100	9.4600	9.7100	+17.697%	8	338	-98.146%
2025-03-03	8.7500	8.7500	8.2500	8.2500	+4.828%	302	335	-97.818%
2025-02-28	7.8700	7.8700	7.8700	7.8700	+14.058%	10	33	-97.713%
2025-02-25	6.9000	6.9000	6.9000	6.9000	+13.115%	1	29	-97.391%
2025-02-24	6.1000	6.1000	6.1000	6.1000	-5.426%	1	29	-97.049%
2025-02-10	6.4500	6.4500	6.4500	6.4500	-6.522%	3	28	-97.209%
2025-02-07	6.9000	6.9000	6.9000	6.9000	-5.479%	2	29	-97.391%
2025-01-31	6.8300	7.3000	6.8300	7.3000	+1.955%	4	28	-97.534%
2025-01-30	7.0000	7.1600	7.0000	7.1600	+8.485%	5	26	-97.486%
2025-01-13	6.6000	6.6000	6.6000	6.6000	+34.694%	1	21	-97.273%
2025-01-07	4.7800	4.9000	4.7800	4.9000	-13.274%	2	20	-96.327%
2024-12-20	5.6500	5.6500	5.6500	5.6500	+13.000%	1	18	-96.814%
2024-12-10	5.0000	5.0000	5.0000	5.0000	+7.991%	3	19	-96.400%
2024-12-06	4.6300	4.6300	4.6300	4.6300	-9.922%	4	16	-96.112%
2024-11-12	5.1400	5.1400	5.1400	5.1400	-0.194%	2	14	-96.498%
2024-11-11	5.1500	5.1500	5.1500	5.1500	-21.374%	1	12	-96.505%
2024-10-22	6.5500	6.5500	6.5500	6.5500	+9.167%	1	13	-97.252%
2024-10-18	6.0000	6.0000	6.0000	6.0000	-9.774%	12	12	-97.000%
2024-10-16	6.6500	6.6500	6.6500	6.6500	-20.644%	1	6	-97.293%
2024-10-01	8.3800	8.3800	8.3800	8.3800	+11.733%	1	6	-97.852%
2024-09-27	7.4800	7.5000	7.0500	7.5000	-3.226%	10	7	-97.600%
2024-09-17	7.7500	7.7500	7.7500	7.7500	-6.739%	1	2	-97.677%
2024-09-16	8.3100	8.3100	8.3100	8.3100	0.000%	1	1	-97.834%

.dark-mode .HsstFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsstFK{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P70DELL Jan 15 2027 70.00 Put (DELL270115P00070000)option OPRA

DELL20270115P70
DELL Jan 15 2027 70.00 Put (DELL270115P00070000)
option OPRA