Dark

DELL20270115P75
DELL Jan 15 2027 75.00 Put (DELL270115P00075000)
option OPRA

EOD

Aug 4, 2026

0.5600+33.333%(+0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5600	0.5600	0.5600	0.5600	+33.333%	1	3,102	0.000%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-12.500%	1	3,103	+33.333%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-15.789%	1	3,103	+16.667%
2026-07-10	0.5700	0.5700	0.5700	0.5700	+185.000%	10	3,103	-1.754%
2026-07-09	0.5300	0.5400	0.2000	0.2000	-64.286%	9	3,101	+180.000%
2026-07-07	0.5600	0.5600	0.5600	0.5600	+366.667%	1	3,101	0.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-58.621%	1	3,100	+366.667%
2026-06-17	0.5000	0.5100	0.2900	0.2900	-48.214%	17	3,100	+93.103%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-1.754%	1	3,100	0.000%
2026-05-26	0.4000	0.5700	0.4000	0.5700	+11.765%	26	3,100	-1.754%
2026-05-22	0.5100	0.5100	0.5100	0.5100	-53.636%	30	3,045	+9.804%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+18.280%	5	3,045	-49.091%
2026-05-11	0.9300	0.9300	0.9300	0.9300	0.000%	1	3,050	-39.785%
2026-05-06	0.9500	1.0000	0.8700	0.9300	-7.921%	360	3,050	-39.785%
2026-05-05	1.1700	1.1700	1.0000	1.0100	-6.481%	4	3,050	-44.554%
2026-05-04	1.1500	1.1500	1.0800	1.0800	-3.571%	4	3,050	-48.148%
2026-05-01	1.2500	1.2900	1.1200	1.1200	-3.448%	590	3,051	-50.000%
2026-04-27	1.2400	1.2700	1.1600	1.1600	-8.661%	192	3,051	-51.724%
2026-04-21	1.1500	1.3200	1.0500	1.2700	-15.333%	1,175	2,816	-55.906%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-14.773%	5	2,816	-62.667%
2026-04-15	1.8000	1.8000	1.6500	1.7600	+3.529%	68	2,816	-68.182%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-10.995%	3	2,796	-67.059%
2026-03-26	1.9100	1.9100	1.9100	1.9100	-25.391%	7	2,799	-70.681%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+9.402%	3	2,802	-78.125%
2026-03-17	2.5000	2.5000	2.3400	2.3400	-24.759%	13	2,805	-76.068%
2026-03-09	3.1100	3.1100	3.1100	3.1100	+1.967%	5	2,805	-81.994%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+37.387%	3	2,808	-81.639%
2026-03-02	2.2200	2.2200	2.2200	2.2200	+0.909%	2	2,811	-74.775%
2026-02-27	2.6100	2.8800	2.1700	2.2000	-54.639%	91	2,811	-74.545%
2026-02-23	4.5000	4.8500	4.5000	4.8500	+6.593%	15	2,826	-88.454%
2026-02-13	4.5500	4.5500	4.5500	4.5500	-17.572%	2	2,824	-87.692%
2026-02-12	4.7500	5.5200	4.7500	5.5200	+34.634%	12	2,824	-89.855%
2026-02-09	4.4500	4.4500	4.1000	4.1000	-23.364%	8	2,822	-86.341%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+7.000%	6	2,825	-89.533%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+4.167%	1	2,827	-88.800%
2026-01-30	4.8500	4.8500	4.8000	4.8000	+4.348%	3	2,827	-88.333%
2026-01-08	4.6500	4.6500	4.6000	4.6000	+5.747%	209	2,825	-87.826%
2026-01-07	4.2400	4.3500	4.2400	4.3500	+13.874%	8	2,617	-87.126%
2026-01-06	3.8200	3.8200	3.8200	3.8200	-2.051%	5	2,610	-85.340%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-1.763%	1	2,615	-85.641%
2025-12-19	3.9700	3.9700	3.9700	3.9700	-4.337%	2	2,615	-85.894%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+5.063%	10	2,615	-86.506%
2025-12-17	3.9700	3.9700	3.9500	3.9500	+16.176%	3	2,615	-85.823%
2025-12-04	3.7800	3.7800	3.4000	3.4000	-31.313%	24	2,618	-83.529%
2025-11-25	4.9900	4.9900	4.9500	4.9500	-12.389%	5	2,617	-88.687%
2025-11-18	5.6500	5.6500	5.6500	5.6500	+39.506%	2	2,616	-90.088%
2025-11-17	4.0500	4.0500	4.0500	4.0500	+21.988%	5	2,614	-86.173%
2025-11-07	3.3200	3.3200	3.3200	3.3200	+14.879%	10	2,614	-83.133%
2025-10-29	2.8900	2.8900	2.8900	2.8900	+14.229%	1	2,609	-80.623%
2025-10-28	2.5300	2.5300	2.5300	2.5300	-4.528%	5	2,609	-77.866%
2025-10-08	2.6500	2.6500	2.6500	2.6500	-15.873%	5	2,609	-78.868%
2025-09-22	3.2900	3.2900	3.1500	3.1500	-22.030%	2	2,614	-82.222%
2025-09-08	4.0400	4.0400	4.0400	4.0400	+9.189%	1	2,615	-86.139%
2025-09-05	3.7000	3.7000	3.7000	3.7000	-6.329%	2	2,615	-84.865%
2025-09-03	4.2000	4.2000	3.9500	3.9500	-3.659%	2	2,615	-85.823%
2025-08-29	4.8100	4.8100	4.1000	4.1000	+10.811%	12	2,604	-86.341%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,604	-84.865%
2025-08-12	3.4000	3.4000	3.4000	3.4000	-9.333%	1	2,604	-83.529%
2025-08-08	3.7500	3.7500	3.7500	3.7500	-8.313%	6	2,605	-85.067%
2025-07-30	3.9800	4.1800	3.9400	4.0900	+0.988%	4	2,611	-86.308%
2025-07-29	4.0000	4.1100	4.0000	4.0500	-3.571%	3	2,611	-86.173%
2025-07-25	4.2900	4.2900	4.1900	4.2000	-13.223%	600	2,613	-86.667%
2025-07-22	4.7600	4.8400	4.7600	4.8400	+7.556%	2	2,386	-88.430%
2025-07-18	4.6500	4.6500	4.5000	4.5000	-10.891%	2	2,386	-87.556%
2025-07-16	5.3400	5.3400	5.0500	5.0500	-3.810%	3	2,386	-88.911%
2025-07-07	5.2500	5.2500	5.2500	5.2500	-9.483%	20	2,386	-89.333%
2025-06-27	5.8000	5.8000	5.8000	5.8000	-3.333%	40	2,398	-90.345%
2025-06-24	6.0000	6.0000	6.0000	6.0000	-4.000%	20	2,438	-90.667%
2025-06-23	6.2500	6.2500	6.2500	6.2500	-3.994%	10	2,458	-91.040%
2025-06-18	6.5100	6.5100	6.5100	6.5100	0.000%	1	2,469	-91.398%
2025-06-17	6.5100	6.5100	6.5100	6.5100	-13.084%	1	2,469	-91.398%
2025-06-16	7.4900	7.4900	7.4900	7.4900	-2.347%	1	2,468	-92.523%
2025-06-13	7.6700	7.6700	7.6700	7.6700	+6.676%	2	2,469	-92.699%
2025-06-11	6.9300	7.1900	6.9300	7.1900	+1.841%	2	2,468	-92.211%
2025-06-10	6.8300	7.0600	6.8300	7.0600	+3.671%	2	2,468	-92.068%
2025-06-09	6.6100	6.8100	6.6100	6.8100	-2.575%	2	2,468	-91.777%
2025-06-06	6.7500	6.9900	6.7500	6.9900	-3.453%	4	2,468	-91.989%
2025-06-05	6.9100	7.2400	6.9100	7.2400	-2.162%	2	2,468	-92.265%
2025-06-04	7.2300	7.4000	7.2300	7.4000	-1.596%	2	2,468	-92.432%
2025-06-03	7.2700	7.5200	7.2700	7.5200	-8.627%	2	2,468	-92.553%
2025-06-02	8.0000	8.2300	8.0000	8.2300	+17.404%	2	2,468	-93.196%
2025-05-30	7.0100	7.0100	7.0100	7.0100	-6.032%	2	2,468	-92.011%
2025-05-29	7.2600	7.4600	7.2600	7.4600	-1.192%	2	2,468	-92.493%
2025-05-28	7.4000	7.6800	7.4000	7.5500	+0.533%	3	2,468	-92.583%
2025-05-27	7.2600	7.5100	7.2600	7.5100	-8.078%	2	2,468	-92.543%
2025-05-23	7.9300	8.1700	7.9300	8.1700	+12.225%	4	2,468	-93.146%
2025-05-21	7.2800	7.2800	7.2800	7.2800	-2.151%	2	2,468	-92.308%
2025-05-19	7.3100	7.4400	7.3100	7.4400	-5.942%	2	2,466	-92.473%
2025-05-15	7.8500	7.9100	7.8500	7.9100	-2.346%	21	2,466	-92.920%
2025-05-14	8.1000	8.1000	8.1000	8.1000	-3.571%	4	2,483	-93.086%
2025-05-13	8.1600	8.4000	8.1600	8.4000	-8.197%	2	2,479	-93.333%
2025-05-12	9.2700	9.2700	9.1500	9.1500	-21.121%	42	2,479	-93.880%
2025-05-06	11.6000	11.6000	11.6000	11.6000	-2.110%	1	2,497	-95.172%
2025-04-24	12.2500	12.2500	11.8500	11.8500	-4.435%	6	2,496	-95.274%
2025-04-23	13.0000	13.0000	12.4000	12.4000	-14.777%	4	2,498	-95.484%
2025-04-14	14.4000	14.5500	14.4000	14.5500	-11.818%	4	2,496	-96.151%
2025-04-11	16.5000	16.5100	16.5000	16.5000	+12.245%	86	2,494	-96.606%
2025-04-09	19.2600	19.4000	14.7000	14.7000	-18.015%	16	2,453	-96.190%
2025-04-07	19.4500	19.4500	17.9300	17.9300	-13.256%	15	2,445	-96.877%
2025-04-04	20.6500	20.6700	20.6500	20.6700	+18.114%	6	2,435	-97.291%
2025-04-03	15.6000	17.5000	15.6000	17.5000	+42.276%	562	2,432	-96.800%
2025-04-01	12.3000	12.3500	12.3000	12.3000	-0.405%	200	1,932	-95.447%
2025-03-31	12.5000	12.8000	12.3400	12.3500	+5.106%	155	1,732	-95.466%
2025-03-28	11.7000	11.8500	11.7000	11.7500	+16.337%	3,012	1,593	-95.234%
2025-03-26	10.6300	10.6300	10.1000	10.1000	+1.000%	61	350	-94.455%
2025-03-21	10.0000	10.0000	10.0000	10.0000	+4.384%	2	291	-94.400%
2025-03-20	9.5800	9.5800	9.5800	9.5800	-12.110%	2	290	-94.154%
2025-03-14	10.7500	10.9000	10.7500	10.9000	-10.140%	6	292	-94.862%
2025-03-11	12.5200	12.5200	12.1300	12.1300	-5.086%	2	291	-95.383%
2025-03-10	12.2500	12.7800	12.2500	12.7800	+2.077%	19	291	-95.618%
2025-03-07	12.1500	12.9500	12.1500	12.5200	+12.793%	12	295	-95.527%
2025-03-05	11.1000	11.1000	11.1000	11.1000	0.000%	10	292	-94.955%
2025-03-04	11.7500	11.9000	11.1000	11.1000	+10.448%	71	294	-94.955%
2025-03-03	10.1000	10.1000	10.0500	10.0500	+6.915%	3	223	-94.428%
2025-02-28	9.4000	9.4000	9.4000	9.4000	+38.235%	2	222	-94.043%
2025-02-19	6.8000	6.8000	6.8000	6.8000	-11.688%	3	221	-91.765%
2025-02-14	7.5500	7.7000	7.5500	7.7000	-1.911%	8	218	-92.727%
2025-02-10	7.8500	7.8500	7.8500	7.8500	-7.101%	4	218	-92.866%
2025-02-07	8.4500	8.4500	8.4500	8.4500	-16.171%	2	222	-93.373%
2025-02-03	10.0800	10.0800	10.0800	10.0800	+11.381%	1	221	-94.444%
2025-01-29	9.0500	9.0500	9.0500	9.0500	-1.630%	3	222	-93.812%
2025-01-28	9.1500	9.2000	9.1500	9.2000	+2.109%	17	225	-93.913%
2025-01-27	9.1500	9.1500	9.0100	9.0100	+36.515%	4	224	-93.785%
2025-01-24	6.6000	6.6000	6.6000	6.6000	-16.981%	2	220	-91.515%
2025-01-13	8.0000	8.0000	7.9500	7.9500	+16.058%	3	219	-92.956%
2025-01-10	6.8500	6.8500	6.8500	6.8500	+26.852%	4	217	-91.825%
2025-01-03	5.4000	5.4000	5.4000	5.4000	-20.588%	20	215	-89.630%
2024-12-24	6.8000	6.8000	6.8000	6.8000	-2.857%	1	206	-91.765%
2024-12-20	7.0000	7.0000	7.0000	7.0000	-9.209%	1	206	-92.000%
2024-12-19	7.7100	7.7100	7.7100	7.7100	+23.360%	1	206	-92.737%
2024-12-16	6.2500	6.2500	6.2500	6.2500	-5.303%	5	201	-91.040%
2024-12-11	6.6000	6.6000	6.6000	6.6000	+13.793%	5	201	-91.515%
2024-12-06	5.8000	5.8000	5.8000	5.8000	+2.113%	2	196	-90.345%
2024-12-05	5.6800	5.6800	5.6800	5.6800	-3.565%	1	195	-90.141%
2024-12-02	5.8000	5.8900	5.8000	5.8900	+0.684%	3	195	-90.492%
2024-11-29	5.8000	5.8500	5.8000	5.8500	-5.645%	12	197	-90.427%
2024-11-27	6.8900	7.0600	6.1500	6.2000	+21.569%	24	169	-90.968%
2024-11-26	5.3500	5.3500	5.1000	5.1000	-0.971%	2	169	-89.020%
2024-11-25	5.3000	5.5600	5.1500	5.1500	-8.850%	20	169	-89.126%
2024-11-21	5.6500	5.6500	5.6500	5.6500	-7.072%	1	169	-90.088%
2024-11-20	6.0800	6.0800	6.0800	6.0800	+1.333%	20	170	-90.789%
2024-11-08	6.0000	6.0000	6.0000	6.0000	-19.463%	2	151	-90.667%
2024-10-31	7.4500	7.4500	7.4500	7.4500	+6.734%	5	150	-92.483%
2024-10-30	7.0000	7.0000	6.9800	6.9800	-12.750%	2	145	-91.977%
2024-10-24	8.0000	8.0000	8.0000	8.0000	-1.235%	1	145	-93.000%
2024-10-22	8.1000	8.1000	8.1000	8.1000	-16.495%	129	144	-93.086%
2024-10-02	9.7000	9.7000	9.7000	9.7000	-1.020%	1	15	-94.227%
2024-10-01	9.8000	9.8000	9.8000	9.8000	-3.448%	1	14	-94.286%
2024-09-30	9.2000	10.1500	9.2000	10.1500	+26.087%	3	13	-94.483%
2024-09-27	8.3800	8.3800	8.0500	8.0500	-16.058%	4	12	-93.043%
2024-09-17	9.6300	9.6300	9.5900	9.5900	0.000%	10	10	-94.161%

.dark-mode .SjcXjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjcXjl{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P75DELL Jan 15 2027 75.00 Put (DELL270115P00075000)option OPRA

DELL20270115P75
DELL Jan 15 2027 75.00 Put (DELL270115P00075000)
option OPRA