Dark

DELL20270115P85
DELL Jan 15 2027 85.00 Put (DELL270115P00085000)
option OPRA

Inactive

Aug 17, 2026

0.1700-22.727%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0800	0.1700	0.0800	0.1700	-22.727%	3	4,578	0.000%
2026-08-13	0.2000	0.2200	0.2000	0.2200	-12.000%	4	4,578	-22.727%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-44.444%	1	4,574	-32.000%
2026-07-09	0.4600	0.4600	0.4500	0.4500	-37.500%	2	4,575	-62.222%
2026-06-10	0.7200	0.7200	0.7100	0.7200	+1.408%	65	4,575	-76.389%
2026-06-05	0.7100	0.7100	0.7100	0.7100	+4.412%	1	4,607	-76.056%
2026-05-29	1.0800	1.0800	0.6800	0.6800	+17.241%	2	4,608	-75.000%
2026-05-28	0.5900	0.5900	0.5800	0.5800	-47.273%	2	4,608	-70.690%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-43.005%	2	4,609	-84.545%
2026-04-30	1.9300	1.9300	1.9300	1.9300	+2.660%	1	4,609	-91.192%
2026-04-22	1.8800	1.8800	1.8800	1.8800	+3.867%	2	4,610	-90.957%
2026-04-21	1.8100	1.8100	1.8100	1.8100	-1.630%	1	4,612	-90.608%
2026-04-20	1.8400	1.8400	1.8400	1.8400	-22.363%	1	4,612	-90.761%
2026-04-13	2.3700	2.3700	2.3700	2.3700	-8.494%	1	4,612	-92.827%
2026-04-10	2.5900	2.5900	2.5900	2.5900	-10.069%	2	4,613	-93.436%
2026-03-25	2.8800	2.8800	2.8800	2.8800	-2.041%	1	4,615	-94.097%
2026-03-24	2.9500	2.9800	2.9100	2.9400	-5.161%	204	4,614	-94.218%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-19.481%	2	4,672	-94.516%
2026-03-19	3.8500	3.8500	3.8500	3.8500	+1.316%	2	4,672	-95.584%
2026-03-18	3.8000	3.8000	3.8000	3.8000	-0.783%	2	4,670	-95.526%
2026-03-16	3.8300	3.8300	3.8300	3.8300	-8.810%	1	4,670	-95.561%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-5.618%	1	4,671	-95.952%
2026-03-05	4.2200	4.4500	4.2200	4.4500	+20.270%	3	4,671	-96.180%
2026-03-03	3.7000	3.7000	3.7000	3.7000	+7.246%	10	4,670	-95.405%
2026-03-02	3.5600	3.6400	3.4500	3.4500	-10.156%	13	4,680	-95.072%
2026-02-27	6.2500	6.2500	3.8400	3.8400	-41.818%	9	4,692	-95.573%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-3.650%	2	4,690	-97.424%
2026-02-20	6.8500	6.8500	6.8500	6.8500	-2.143%	1	4,688	-97.518%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+14.943%	1	4,689	-97.571%
2026-02-11	6.0900	6.0900	6.0900	6.0900	+1.500%	1	4,689	-97.209%
2026-02-10	6.0000	6.0000	5.9800	6.0000	-13.043%	40	4,688	-97.167%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-8.000%	1	4,728	-97.536%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+8.696%	1	4,728	-97.733%
2026-01-28	6.9000	6.9000	6.9000	6.9000	0.000%	1	4,728	-97.536%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-4.167%	1	4,728	-97.536%
2026-01-23	7.2000	7.2000	7.2000	7.2000	-5.263%	2	4,728	-97.639%
2026-01-21	7.6000	7.6000	7.6000	7.6000	-6.173%	1	4,726	-97.763%
2026-01-20	7.4900	8.1000	7.4900	8.1000	+20.896%	34	4,725	-97.901%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+0.752%	1	4,690	-97.463%
2026-01-13	6.6500	6.6500	6.6500	6.6500	+0.758%	5	4,690	-97.444%
2026-01-12	6.6000	6.6000	6.6000	6.6000	-2.941%	25	4,690	-97.424%
2026-01-09	7.2100	7.2100	6.7500	6.8000	-4.225%	3	4,690	-97.500%
2026-01-08	7.6500	7.8000	7.1000	7.1000	+5.185%	51	4,689	-97.606%
2026-01-07	7.2000	7.2000	6.7000	6.7500	+4.651%	276	4,685	-97.481%
2026-01-05	6.4500	6.4500	6.4500	6.4500	+21.698%	10	4,426	-97.364%
2025-12-11	5.1900	5.3000	5.1900	5.3000	+5.788%	2	4,416	-96.792%
2025-12-08	5.1000	5.2000	5.0100	5.0100	-12.105%	938	4,416	-96.607%
2025-12-03	5.6500	5.7000	5.6500	5.7000	-34.857%	67	5,292	-97.018%
2025-11-21	8.8000	8.8500	8.7500	8.7500	+4.167%	35	5,227	-98.057%
2025-11-19	8.4000	8.5000	8.4000	8.4000	+3.704%	188	5,227	-97.976%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+37.288%	3	5,044	-97.901%
2025-11-13	5.9000	5.9000	5.8500	5.9000	+6.306%	11	5,044	-97.119%
2025-11-11	5.5500	5.5500	5.5500	5.5500	+38.750%	2	5,046	-96.937%
2025-11-04	4.3000	4.3000	4.0000	4.0000	+3.896%	3	5,046	-95.750%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+2.667%	10	5,045	-95.584%
2025-10-29	3.7500	3.7500	3.7500	3.7500	-19.355%	12	5,055	-95.467%
2025-10-15	4.6500	4.6500	4.6500	4.6500	+4.730%	1,400	5,067	-96.344%
2025-10-09	4.2000	4.4400	4.2000	4.4400	-1.333%	10	3,679	-96.171%
2025-10-02	4.5000	4.5000	4.5000	4.5000	-14.449%	12	3,669	-96.222%
2025-09-17	5.2600	5.2600	5.2600	5.2600	-10.847%	2	3,669	-96.768%
2025-09-10	5.9000	5.9000	5.9000	5.9000	-1.667%	2	3,669	-97.119%
2025-09-05	6.0000	6.0000	6.0000	6.0000	-7.692%	1	3,667	-97.167%
2025-08-29	7.2200	7.2200	6.5000	6.5000	-4.971%	24	3,664	-97.385%
2025-08-20	6.8300	6.8400	6.8300	6.8400	+29.057%	3	3,664	-97.515%
2025-08-12	5.2500	5.4000	5.2500	5.3000	-2.752%	35	3,661	-96.792%
2025-08-11	5.7100	5.7100	5.4500	5.4500	-4.386%	11	3,655	-96.881%
2025-08-08	5.7000	5.7000	5.7000	5.7000	-5.473%	10	3,646	-97.018%
2025-07-29	6.0000	6.0300	6.0000	6.0300	-15.070%	2	3,646	-97.181%
2025-07-22	7.1100	7.1100	7.1000	7.1000	0.000%	2	3,646	-97.606%
2025-07-11	7.1000	7.1000	7.1000	7.1000	-4.698%	1	3,645	-97.606%
2025-07-10	7.3500	7.4500	7.3000	7.4500	-9.697%	294	3,645	-97.718%
2025-06-30	8.2500	8.2500	8.2500	8.2500	-2.367%	1	3,871	-97.939%
2025-06-24	8.4500	8.4500	8.4500	8.4500	-13.776%	1	3,870	-97.988%
2025-06-16	9.8000	9.8000	9.8000	9.8000	-7.547%	20	3,871	-98.265%
2025-06-13	10.6000	10.6000	10.6000	10.6000	+8.274%	2	3,851	-98.396%
2025-06-09	9.5600	9.7900	9.5600	9.7900	-3.547%	2	3,850	-98.264%
2025-06-06	10.1500	10.1500	10.1500	10.1500	-2.871%	2	3,850	-98.325%
2025-06-04	10.4500	10.4500	10.4500	10.4500	-8.734%	10	3,841	-98.373%
2025-06-02	11.4500	11.4500	11.4500	11.4500	+11.707%	4	3,841	-98.515%
2025-05-30	10.2500	10.2500	10.2500	10.2500	-1.347%	2	3,845	-98.341%
2025-05-27	10.3800	10.3900	10.3800	10.3900	-0.096%	10	3,844	-98.364%
2025-05-20	10.3400	10.4000	10.3400	10.4000	-30.713%	11	3,854	-98.365%
2025-05-08	15.0100	15.0100	15.0100	15.0100	-2.406%	1	3,843	-98.867%
2025-05-05	15.3800	15.3800	15.3800	15.3800	-0.774%	1	3,844	-98.895%
2025-05-02	15.5000	15.5000	15.5000	15.5000	-2.146%	2	3,843	-98.903%
2025-04-25	15.8500	15.8500	15.8400	15.8400	-1.920%	4	3,844	-98.927%
2025-04-24	16.1500	16.1500	16.1500	16.1500	-28.698%	2	3,846	-98.947%
2025-04-08	22.6500	22.6500	22.6500	22.6500	-7.551%	2	3,844	-99.249%
2025-04-07	24.5000	24.5000	24.5000	24.5000	-5.697%	1	3,842	-99.306%
2025-04-04	27.7000	27.7000	25.9800	25.9800	+13.947%	12	3,841	-99.346%
2025-04-03	21.4000	23.1500	21.0500	22.8000	+32.558%	354	3,847	-99.254%
2025-03-31	17.3000	17.4400	17.2000	17.2000	+29.323%	6	3,530	-99.012%
2025-03-24	13.3000	13.3000	13.3000	13.3000	-9.401%	1	3,530	-98.722%
2025-03-21	14.6800	14.6800	14.6800	14.6800	-13.392%	10	3,531	-98.842%
2025-03-11	16.9500	16.9500	16.9500	16.9500	-2.865%	35	3,526	-98.997%
2025-03-10	16.9500	17.6500	16.9400	17.4500	+1.453%	513	3,491	-99.026%
2025-03-07	17.3000	17.7000	17.2000	17.2000	+5.199%	12	2,986	-99.012%
2025-03-06	16.3500	16.3500	16.3500	16.3500	+0.307%	1	2,979	-98.960%
2025-03-04	16.0000	16.4800	16.0000	16.3000	+13.589%	505	2,979	-98.957%
2025-03-03	14.3500	14.3500	14.3500	14.3500	+7.090%	500	2,482	-98.815%
2025-02-28	13.1000	13.4000	13.1000	13.4000	+17.031%	1,600	1,982	-98.731%
2025-02-26	11.4500	11.4500	11.4500	11.4500	+1.778%	2	1,184	-98.515%
2025-02-14	11.3000	11.3000	11.2500	11.2500	-4.255%	558	905	-98.489%
2025-02-07	11.7500	11.7500	11.7500	11.7500	-5.242%	90	905	-98.553%
2025-02-05	12.4000	12.4000	12.4000	12.4000	-10.145%	7	860	-98.629%
2025-02-03	13.8000	13.8000	13.8000	13.8000	+10.400%	1	853	-98.768%
2025-01-31	12.5000	12.5000	12.5000	12.5000	-0.398%	2	852	-98.640%
2025-01-30	12.5500	12.5500	12.5500	12.5500	-4.198%	800	51	-98.645%
2025-01-29	13.1000	13.1000	13.1000	13.1000	+2.745%	1	51	-98.702%
2025-01-27	12.7500	12.7500	12.7500	12.7500	+18.056%	25	50	-98.667%
2025-01-16	10.8000	10.8000	10.8000	10.8000	+27.811%	11	36	-98.426%
2025-01-06	8.4500	8.4500	8.4500	8.4500	-16.749%	2	36	-97.988%
2024-12-20	10.1500	10.1500	10.1500	10.1500	-4.695%	20	34	-98.325%
2024-12-19	10.6500	10.6500	10.6500	10.6500	+11.518%	2	36	-98.404%
2024-12-17	9.5500	9.5500	9.5500	9.5500	+0.210%	2	36	-98.220%
2024-12-13	9.5300	9.5300	9.5300	9.5300	+1.383%	10	34	-98.216%
2024-12-12	9.4000	9.4000	9.4000	9.4000	-3.590%	1	34	-98.191%
2024-12-11	9.7500	9.7500	9.7500	9.7500	+11.429%	5	33	-98.256%
2024-12-04	8.7500	8.7500	8.7500	8.7500	-4.162%	20	33	-98.057%
2024-12-02	8.6500	9.1300	8.6500	9.1300	+1.444%	10	14	-98.138%
2024-11-27	9.4900	9.5600	8.8000	9.0000	+1.466%	5	10	-98.111%
2024-11-18	8.5000	8.8700	8.5000	8.8700	-1.225%	32	10	-98.083%
2024-11-14	9.2000	9.2000	8.9800	8.9800	+2.278%	22	33	-98.107%
2024-11-08	9.0300	9.0300	8.7500	8.7800	-2.661%	20	11	-98.064%
2024-11-07	9.0200	9.0200	9.0200	9.0200	-17.248%	1	3	-98.115%
2024-10-21	10.9000	10.9000	10.9000	10.9000	+8.242%	2	3	-98.440%
2024-10-17	10.0700	10.0700	10.0700	10.0700	-23.422%	1	3	-98.312%
2024-09-23	13.1500	13.1500	13.1500	13.1500	0.000%	2	2	-98.707%

.dark-mode .zJyY1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJyY1R{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P85DELL Jan 15 2027 85.00 Put (DELL270115P00085000)option OPRA

DELL20270115P85
DELL Jan 15 2027 85.00 Put (DELL270115P00085000)
option OPRA