Dark

DELL20270115P80
DELL Jan 15 2027 80.00 Put (DELL270115P00080000)
option OPRA

EOD

Aug 4, 2026

0.3000-47.368%(-0.2700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3000	0.3000	0.3000	0.3000	-47.368%	4	2,202	0.000%
2026-07-22	0.6300	0.6300	0.5700	0.5700	+90.000%	6	2,202	-47.368%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-54.545%	18	2,197	0.000%
2026-07-09	0.6600	0.6600	0.6600	0.6600	+11.864%	18	2,197	-54.545%
2026-06-10	0.5900	0.6000	0.5900	0.5900	-3.279%	37	2,179	-49.153%
2026-05-28	0.6100	0.6100	0.6100	0.6100	-4.688%	1	2,185	-50.820%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-40.187%	2	2,185	-53.125%
2026-05-21	1.0700	1.0700	1.0700	1.0700	-2.727%	4	2,185	-71.963%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+3.774%	5	2,185	-72.727%
2026-05-08	1.5000	1.5000	1.0600	1.0600	-15.200%	3	2,186	-71.698%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-7.407%	8	2,187	-76.000%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-17.178%	10	2,195	-77.778%
2026-04-20	1.6300	1.6300	1.6300	1.6300	-4.678%	1	2,205	-81.595%
2026-04-17	1.7100	1.7100	1.7100	1.7100	-10.000%	5	2,204	-82.456%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-30.909%	1	2,209	-84.211%
2026-03-30	2.5500	2.7500	2.5500	2.7500	+22.222%	2	2,209	-89.091%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+2.273%	3	2,209	-86.667%
2026-03-26	2.1900	2.2000	2.1900	2.2000	+1.382%	11	2,212	-86.364%
2026-03-25	2.3000	2.3000	2.1700	2.1700	-6.061%	701	2,218	-86.175%
2026-03-24	2.2100	2.3100	2.2100	2.3100	-8.696%	113	2,231	-87.013%
2026-03-20	2.5400	2.6000	2.5000	2.5300	-26.667%	12	2,229	-88.142%
2026-03-12	3.5000	3.5000	3.4500	3.4500	-15.025%	4	2,227	-91.304%
2026-03-10	4.0600	4.0600	4.0600	4.0600	+9.730%	1	2,227	-92.611%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+8.187%	1,000	2,996	-91.892%
2026-03-03	3.4000	3.6200	3.3700	3.4200	+23.466%	40	3,096	-91.228%
2026-03-02	2.8900	2.8900	2.7700	2.7700	-1.773%	3	3,136	-89.170%
2026-02-27	3.5000	3.5000	2.5400	2.8200	-43.600%	91	3,134	-89.362%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-9.091%	1	3,117	-94.000%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-8.333%	1	3,116	-94.545%
2026-02-19	5.7500	6.0000	5.7500	6.0000	-4.000%	4	3,116	-95.000%
2026-02-17	6.2500	6.2500	6.2500	6.2500	+9.649%	4	3,119	-95.200%
2026-02-13	5.7000	5.7000	5.7000	5.7000	-16.422%	1	3,114	-94.737%
2026-02-12	6.0500	6.8200	5.9900	6.8200	+40.041%	8	3,114	-95.601%
2026-02-11	4.8700	4.8700	4.8700	4.8700	-22.452%	1	3,116	-93.840%
2026-02-05	6.2800	6.2800	6.2800	6.2800	+19.847%	1	3,116	-95.223%
2026-02-04	5.2400	5.2400	5.2400	5.2400	-14.098%	2	3,116	-94.275%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+9.910%	2	3,116	-95.082%
2026-01-28	5.6000	5.7500	5.5500	5.5500	+7.143%	5	3,116	-94.595%
2026-01-22	5.1800	5.1800	5.1800	5.1800	-18.425%	1	3,115	-94.208%
2026-01-21	6.3500	6.4000	6.3500	6.3500	+17.593%	37	3,114	-95.276%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-4.594%	1	3,076	-94.444%
2026-01-15	5.2000	5.6600	5.2000	5.6600	+5.794%	23	3,076	-94.700%
2026-01-13	5.4800	5.4800	5.3500	5.3500	+1.905%	15	3,091	-94.393%
2026-01-12	5.2500	5.2500	5.2500	5.2500	+1.942%	6	3,076	-94.286%
2026-01-09	5.7800	5.7800	5.1500	5.1500	-11.512%	5	3,076	-94.175%
2026-01-08	6.1500	6.1500	5.8200	5.8200	+18.776%	710	3,076	-94.845%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+6.522%	4	2,426	-93.878%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-6.504%	6	2,430	-93.478%
2025-12-29	4.9200	4.9200	4.9200	4.9200	+9.333%	2	2,424	-93.902%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-8.350%	1	2,422	-93.333%
2025-12-22	4.9100	4.9100	4.9100	4.9100	-9.074%	1	2,423	-93.890%
2025-12-18	5.4000	5.4000	5.4000	5.4000	+35.000%	2	2,423	-94.444%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-4.988%	1	2,423	-92.500%
2025-12-09	4.2100	4.2100	4.2100	4.2100	-8.478%	1	2,424	-92.874%
2025-12-04	4.6000	4.6000	4.6000	4.6000	-28.793%	1	2,423	-93.478%
2025-11-18	7.0000	7.0000	6.4600	6.4600	-1.374%	404	2,422	-95.356%
2025-11-17	6.2000	6.5500	6.0000	6.5500	+22.201%	9	2,020	-95.420%
2025-11-14	5.5500	5.5500	5.3600	5.3600	+12.842%	7	2,011	-94.403%
2025-11-13	4.7000	4.8800	4.7000	4.7500	+46.154%	52	2,011	-93.684%
2025-10-31	3.2500	3.2500	3.2500	3.2500	-12.162%	5	1,966	-90.769%
2025-10-16	3.7000	3.7000	3.7000	3.7000	-2.632%	5	1,971	-91.892%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+15.152%	2	1,971	-92.105%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-9.589%	5	1,969	-90.909%
2025-10-02	3.6500	3.6500	3.6500	3.6500	-7.595%	1	1,969	-91.781%
2025-09-30	4.0000	4.0000	3.9500	3.9500	-3.659%	4	1,970	-92.405%
2025-09-22	4.0000	5.3100	3.9000	4.1000	-0.485%	6	1,970	-92.683%
2025-09-18	4.1200	4.1200	4.1200	4.1200	-2.830%	2	1,972	-92.718%
2025-09-17	4.2400	4.2400	4.2400	4.2400	-19.238%	1	1,970	-92.925%
2025-09-09	5.2500	5.2500	5.2500	5.2500	0.000%	2	1,971	-94.286%
2025-09-03	5.2500	5.2500	5.2500	5.2500	-1.869%	2	1,969	-94.286%
2025-08-29	6.2000	6.2000	5.2600	5.3500	-4.804%	11	1,961	-94.393%
2025-08-20	5.6400	5.6400	5.6200	5.6200	+27.438%	10	1,961	-94.662%
2025-08-14	4.4100	4.4100	4.4100	4.4100	-15.192%	36	1,956	-93.197%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-14.614%	1	1,992	-94.231%
2025-08-06	6.0900	6.0900	6.0900	6.0900	+23.780%	1	1,992	-95.074%
2025-07-31	4.9200	4.9200	4.9200	4.9200	+1.235%	3	1,991	-93.902%
2025-07-30	4.8900	4.8900	4.8600	4.8600	-3.762%	2	1,991	-93.827%
2025-07-28	5.1000	5.1000	5.0500	5.0500	-15.552%	4	1,990	-94.059%
2025-07-22	5.8700	5.9800	5.8700	5.9800	+11.776%	2	1,990	-94.983%
2025-07-18	5.6000	5.6000	5.3500	5.3500	-12.439%	37	1,990	-94.393%
2025-07-16	6.1100	6.1100	6.1100	6.1100	+4.623%	2	2,006	-95.090%
2025-07-15	5.8400	5.8400	5.8400	5.8400	-3.471%	1	2,005	-94.863%
2025-07-14	6.0500	6.0500	6.0500	6.0500	-12.319%	1	2,006	-95.041%
2025-06-30	6.9000	6.9000	6.9000	6.9000	+4.545%	1	2,005	-95.652%
2025-06-26	6.4400	6.6000	6.3900	6.6000	-6.117%	43	2,004	-95.455%
2025-06-25	7.0000	7.0300	7.0000	7.0300	-8.938%	2	2,045	-95.733%
2025-06-20	8.0500	8.0500	7.7200	7.7200	-0.515%	8	2,044	-96.114%
2025-06-18	7.7600	7.7600	7.7600	7.7600	-4.079%	1	2,043	-96.134%
2025-06-17	8.0900	8.0900	8.0900	8.0900	-7.437%	1	2,043	-96.292%
2025-06-16	8.7400	8.7400	8.7400	8.7400	-6.022%	1	2,043	-96.568%
2025-06-13	9.0100	9.3000	8.9500	9.3000	+7.514%	6	2,043	-96.774%
2025-06-11	8.4400	8.6500	8.4400	8.6500	+2.488%	2	2,045	-96.532%
2025-06-10	8.2000	8.4400	8.2000	8.4400	+2.427%	2	2,045	-96.445%
2025-06-09	7.9900	8.2400	7.9900	8.2400	-1.671%	2	2,045	-96.359%
2025-06-06	8.4000	8.4000	8.1100	8.3800	-3.456%	10	2,045	-96.420%
2025-06-05	8.3700	8.6800	8.3700	8.6800	-1.699%	2	2,047	-96.544%
2025-06-04	8.5000	8.8300	8.5000	8.8300	+1.611%	3	2,047	-96.602%
2025-06-03	8.7400	8.8200	8.5800	8.6900	+2.235%	193	2,047	-96.548%
2025-05-30	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,904	-96.471%
2025-05-29	8.6800	9.0000	8.6800	9.0000	-0.662%	3	1,904	-96.667%
2025-05-28	8.8400	9.0600	8.8400	9.0600	+0.779%	2	1,905	-96.689%
2025-05-27	8.7100	8.9900	8.7100	8.9900	-7.795%	2	1,905	-96.663%
2025-05-23	9.4600	9.7500	9.4600	9.7500	+9.305%	4	1,905	-96.923%
2025-05-19	8.6900	8.9200	8.6900	8.9200	+0.225%	2	1,905	-96.637%
2025-05-16	9.3000	9.3000	8.9000	8.9000	-5.820%	6	1,905	-96.629%
2025-05-14	9.3800	9.5200	9.3800	9.4500	-3.571%	3	1,905	-96.825%
2025-05-13	9.8000	9.8000	9.8000	9.8000	-10.092%	1	1,905	-96.939%
2025-05-12	11.1000	11.1000	10.9000	10.9000	-18.045%	117	1,906	-97.248%
2025-05-02	13.3000	13.3000	13.3000	13.3000	-7.317%	4	2,023	-97.744%
2025-04-24	14.3500	14.3500	14.3500	14.3500	-2.514%	1	2,025	-97.909%
2025-04-23	14.7900	14.7900	14.7200	14.7200	-20.130%	100	2,026	-97.962%
2025-04-21	18.4300	18.4300	18.4300	18.4300	-7.154%	5	2,042	-98.372%
2025-04-11	19.8500	19.8500	19.8500	19.8500	-9.773%	4	2,037	-98.489%
2025-04-09	22.0000	22.0000	22.0000	22.0000	-3.720%	2	2,037	-98.636%
2025-04-08	20.2500	23.5100	20.2500	22.8500	+2.375%	88	2,037	-98.687%
2025-04-07	22.3200	22.3200	22.3200	22.3200	-2.448%	5	1,984	-98.656%
2025-04-04	23.3500	23.8600	22.8000	22.8800	+14.400%	208	1,979	-98.689%
2025-04-03	19.0200	20.0000	18.7800	20.0000	+43.369%	5	1,910	-98.500%
2025-04-01	13.9500	13.9500	13.9500	13.9500	-5.424%	1	1,908	-97.849%
2025-03-31	15.0000	15.0000	14.7500	14.7500	+30.531%	4	1,909	-97.966%
2025-03-24	11.3000	11.3000	11.3000	11.3000	-5.042%	5	1,907	-97.345%
2025-03-20	11.9000	11.9000	11.9000	11.9000	-4.800%	8	1,902	-97.479%
2025-03-19	11.7000	12.5000	11.7000	12.5000	-10.714%	2	1,894	-97.600%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-8.136%	1	1,893	-97.857%
2025-03-10	14.6700	15.3000	14.5200	15.2400	+1.600%	11	1,893	-98.031%
2025-03-07	14.3500	15.3500	14.3500	15.0000	+12.191%	600	1,890	-98.000%
2025-03-06	13.3700	13.3700	13.3700	13.3700	+0.150%	4	1,588	-97.756%
2025-03-05	13.3500	13.3500	13.3500	13.3500	-5.117%	2	1,588	-97.753%
2025-03-04	13.9500	14.0700	13.9500	14.0700	+6.591%	25	1,586	-97.868%
2025-03-03	12.4200	13.2000	12.4200	13.2000	+20.000%	4	1,561	-97.727%
2025-02-28	11.1100	11.6000	11.0000	11.0000	+13.990%	6	1,559	-97.273%
2025-02-26	9.6500	9.6500	9.6500	9.6500	-0.822%	10	1,556	-96.891%
2025-02-25	9.7300	9.7300	9.7300	9.7300	+8.111%	10	1,562	-96.917%
2025-02-24	9.0000	9.0000	9.0000	9.0000	+2.975%	250	1,567	-96.667%
2025-02-21	8.3000	8.7400	8.3000	8.7400	+8.302%	4	1,317	-96.568%
2025-02-19	8.0700	8.0700	8.0700	8.0700	-0.370%	1	1,316	-96.283%
2025-02-18	8.1900	8.2900	8.1000	8.1000	-13.830%	6	1,317	-96.296%
2025-02-13	9.7500	9.7500	9.4000	9.4000	-5.051%	11	1,320	-96.809%
2025-02-07	9.8800	9.9000	9.8800	9.9000	-15.385%	6	1,310	-96.970%
2025-02-03	11.6700	11.7000	11.0000	11.7000	+16.766%	35	1,310	-97.436%
2025-01-31	10.0200	10.0200	10.0200	10.0200	-3.654%	2	1,275	-97.006%
2025-01-30	10.4000	10.4000	10.4000	10.4000	-3.256%	2	1,274	-97.115%
2025-01-29	10.7700	10.8000	10.7500	10.7500	+0.939%	1,017	1,274	-97.209%
2025-01-27	8.0200	11.4100	8.0200	10.6500	+24.561%	136	257	-97.183%
2025-01-23	8.6500	8.6500	8.5500	8.5500	+3.636%	12	121	-96.491%
2025-01-22	8.2500	8.2500	8.2500	8.2500	-14.419%	2	109	-96.364%
2025-01-17	9.6300	9.6400	9.6300	9.6400	+32.055%	10	112	-96.888%
2025-01-06	7.3000	7.3000	7.3000	7.3000	-13.095%	5	112	-95.890%
2024-12-31	8.4000	8.4000	8.4000	8.4000	-4.977%	50	57	-96.429%
2024-12-19	8.8400	8.8400	8.8400	8.8400	+11.195%	20	57	-96.606%
2024-12-12	7.9500	7.9500	7.9500	7.9500	+14.388%	1	37	-96.226%
2024-12-05	6.9500	6.9500	6.9500	6.9500	+0.289%	4	37	-95.683%
2024-12-02	6.9800	6.9800	6.9300	6.9300	-1.000%	15	33	-95.671%
2024-11-29	7.0500	7.0500	7.0000	7.0000	-6.667%	32	38	-95.714%
2024-11-27	7.7000	7.9500	7.5000	7.5000	+1.626%	23	20	-96.000%
2024-11-20	7.3800	7.3800	7.3800	7.3800	-1.862%	20	20	-95.935%
2024-11-18	7.5200	7.5200	7.5200	7.5200	-12.558%	20	20	-96.011%
2024-10-17	8.6000	8.6000	8.6000	8.6000	-4.972%	1	1	-96.512%
2024-10-14	9.0500	9.0500	9.0500	9.0500	-14.218%	1	1	-96.685%
2024-09-27	10.5500	10.5500	10.5500	10.5500	+10.703%	2	2	-97.156%
2024-09-26	9.5300	9.5300	9.5300	9.5300	0.000%	1	1	-96.852%

.dark-mode .XkNP3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkNP3B{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P80DELL Jan 15 2027 80.00 Put (DELL270115P00080000)option OPRA

DELL20270115P80
DELL Jan 15 2027 80.00 Put (DELL270115P00080000)
option OPRA