Dark

DELL20270115P90
DELL Jan 15 2027 90.00 Put (DELL270115P00090000)
option OPRA

EOD

Aug 4, 2026

0.4000-33.333%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4000	0.4000	0.4000	0.4000	-33.333%	1	3,690	0.000%
2026-07-30	0.6500	0.6500	0.6000	0.6000	-10.448%	2	3,690	-33.333%
2026-07-20	0.6700	0.6700	0.6700	0.6700	-10.667%	15	3,688	-40.299%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+22.951%	2	3,688	-46.667%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-21.795%	6	3,688	-34.426%
2026-07-02	0.7000	0.7800	0.7000	0.7800	+95.000%	24	3,688	-48.718%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-42.029%	16	3,688	0.000%
2026-06-17	0.6900	0.7200	0.3100	0.6900	-13.750%	30	3,709	-42.029%
2026-06-09	0.6700	0.8000	0.6700	0.8000	+45.455%	6	3,709	-50.000%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+5.769%	1	3,715	-27.273%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-11.864%	5	3,716	-23.077%
2026-06-01	0.5900	0.5900	0.5900	0.5900	+22.917%	2	3,716	-32.203%
2026-05-29	0.5000	1.7200	0.4800	0.4800	-34.247%	408	3,714	-16.667%
2026-05-28	0.5900	0.7300	0.5900	0.7300	-27.000%	60	3,546	-45.205%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-23.077%	1	3,547	-60.000%
2026-05-14	1.3800	1.3800	1.3000	1.3000	-13.333%	2	3,547	-69.231%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,549	-73.333%
2026-05-11	2.0800	2.0800	1.6000	1.6000	-26.267%	8	3,549	-75.000%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+16.043%	1	3,549	-81.567%
2026-05-05	1.8700	1.8700	1.8700	1.8700	-16.889%	18	3,549	-78.610%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-2.597%	2	3,569	-82.222%
2026-04-28	2.3100	2.3100	2.3100	2.3100	+2.212%	1	3,569	-82.684%
2026-04-21	2.2600	2.2600	2.2600	2.2600	-3.004%	2	3,571	-82.301%
2026-04-20	2.2700	2.3300	2.2700	2.3300	-12.406%	202	3,571	-82.833%
2026-04-17	2.6600	2.6600	2.6600	2.6600	-12.211%	3	3,569	-84.962%
2026-04-09	3.0300	3.0300	3.0300	3.0300	+13.060%	2	3,569	-86.799%
2026-04-08	2.7200	2.7200	2.6800	2.6800	-22.319%	3	3,567	-85.075%
2026-04-06	3.4600	3.4600	3.4500	3.4500	-21.412%	2	3,567	-88.406%
2026-03-31	4.7800	4.7800	4.3900	4.3900	-2.661%	49	3,567	-90.888%
2026-03-30	4.0000	4.5100	4.0000	4.5100	+45.484%	26	3,519	-91.131%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-19.481%	8	3,507	-87.097%
2026-03-20	3.7500	3.8500	3.7500	3.8500	-13.483%	410	3,499	-89.610%
2026-03-18	4.4500	4.4500	4.4500	4.4500	+3.488%	4	3,712	-91.011%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-3.153%	5	3,708	-90.698%
2026-03-16	4.3000	4.4400	4.3000	4.4400	-10.303%	92	3,703	-90.991%
2026-03-12	4.9500	4.9500	4.9500	4.9500	-11.449%	1	3,706	-91.919%
2026-03-11	5.5900	5.5900	5.5900	5.5900	+1.636%	5	3,705	-92.844%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+1.476%	1	3,700	-92.727%
2026-03-09	5.4200	5.4200	5.4200	5.4200	+0.370%	2	3,699	-92.620%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+12.971%	2	3,697	-92.593%
2026-03-04	4.7800	4.7800	4.7800	4.7800	-11.645%	1	3,695	-91.632%
2026-03-03	5.6700	5.6800	4.8100	5.4100	+25.814%	59	3,695	-92.606%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-1.149%	7	3,717	-90.698%
2026-02-27	4.9700	5.0700	4.3200	4.3500	-42.231%	226	3,724	-90.805%
2026-02-25	7.9300	7.9900	7.5300	7.5300	-18.595%	29	3,700	-94.688%
2026-02-13	8.6500	9.2500	8.6500	9.2500	-11.905%	3	3,700	-95.676%
2026-02-12	9.7500	10.5000	9.7500	10.5000	+42.663%	2	3,700	-96.190%
2026-02-10	7.8000	7.8000	7.3600	7.3600	-10.788%	2	3,698	-94.565%
2026-02-06	8.2500	8.2500	8.2500	8.2500	-10.811%	2	3,700	-95.152%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+15.337%	1	3,700	-95.676%
2026-02-04	8.4000	8.4000	8.0200	8.0200	-7.283%	2	3,701	-95.012%
2026-02-02	8.6500	8.6500	8.6500	8.6500	-8.562%	2	3,702	-95.376%
2026-01-30	9.1000	9.4600	9.1000	9.4600	+10.000%	2	3,704	-95.772%
2026-01-29	8.5000	8.6000	8.5000	8.6000	+1.176%	12	3,703	-95.349%
2026-01-28	8.3400	8.5000	8.3400	8.5000	-5.556%	2	3,691	-95.294%
2026-01-27	8.7200	9.0000	8.4500	9.0000	+4.287%	92	3,691	-95.556%
2026-01-26	8.6200	8.6300	8.6000	8.6300	-1.259%	4	3,672	-95.365%
2026-01-23	8.7700	9.0800	8.4000	8.7400	+3.924%	22	3,668	-95.423%
2026-01-22	8.5000	8.5000	8.0500	8.4100	-7.582%	525	3,418	-95.244%
2026-01-21	9.8600	9.8600	9.1000	9.1000	-9.000%	12	3,228	-95.604%
2026-01-20	9.1000	10.0000	9.1000	10.0000	+22.699%	40	3,218	-96.000%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	3,183	-95.092%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-4.706%	8	3,183	-95.062%
2026-01-14	8.1000	8.5000	8.1000	8.5000	+3.785%	3	3,175	-95.294%
2026-01-13	8.0000	8.2000	8.0000	8.1900	+1.487%	4	3,175	-95.116%
2026-01-12	8.0000	8.0700	8.0000	8.0700	-1.585%	3	3,171	-95.043%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-12.766%	1	3,170	-95.122%
2026-01-08	9.4000	9.4000	9.4000	9.4000	+8.671%	2	3,169	-95.745%
2026-01-07	8.6500	8.6500	8.6500	8.6500	+13.816%	1	3,167	-95.376%
2026-01-06	7.6000	7.6000	7.6000	7.6000	-3.797%	2	3,166	-94.737%
2026-01-05	7.5200	7.9000	7.5200	7.9000	+8.966%	2	3,164	-94.937%
2025-12-31	7.1300	7.2500	7.1300	7.2500	+2.401%	2	3,163	-94.483%
2025-12-29	7.0800	7.0800	7.0800	7.0800	-4.324%	1	3,163	-94.350%
2025-12-26	7.4000	7.4000	7.4000	7.4000	+0.135%	1	3,162	-94.595%
2025-12-19	7.6000	7.6000	6.2900	7.3900	-0.805%	4	3,162	-94.587%
2025-12-17	7.4500	7.4500	7.4500	7.4500	+10.534%	8	3,162	-94.631%
2025-12-16	6.5000	6.7400	6.5000	6.7400	-11.199%	15	3,158	-94.065%
2025-12-12	6.2900	7.6000	6.2400	7.5900	+27.349%	35	3,158	-94.730%
2025-12-11	6.6600	6.6600	5.9600	5.9600	-0.832%	44	3,140	-93.289%
2025-12-10	6.3300	6.9500	5.7900	6.0100	-2.751%	13	3,144	-93.344%
2025-12-09	6.1600	6.8000	5.4500	6.1800	-2.524%	45	3,144	-93.528%
2025-12-08	6.3400	6.3400	6.3400	6.3400	-4.662%	40	3,121	-93.691%
2025-12-05	6.6500	6.6500	6.6500	6.6500	+2.782%	1	3,081	-93.985%
2025-12-04	6.9200	7.6900	6.4100	6.4700	-9.510%	121	3,081	-93.818%
2025-11-28	7.1500	7.1500	7.1500	7.1500	+2.143%	2	3,030	-94.406%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-17.160%	1	3,027	-94.286%
2025-11-24	8.4500	8.4500	8.4500	8.4500	-18.750%	3	3,027	-95.266%
2025-11-21	10.5000	10.5000	10.4000	10.4000	+2.970%	46	3,024	-96.154%
2025-11-19	10.3500	10.3500	10.1000	10.1000	0.000%	2	3,024	-96.040%
2025-11-18	10.1000	10.1000	10.1000	10.1000	+9.783%	2	3,024	-96.040%
2025-11-17	8.5900	9.3100	8.5900	9.2000	+36.296%	121	3,026	-95.652%
2025-11-11	6.8000	6.8000	6.7500	6.7500	+49.667%	6	3,108	-94.074%
2025-10-31	4.5100	4.5100	4.5100	4.5100	+4.884%	2	3,108	-91.131%
2025-10-29	4.3000	4.3000	4.3000	4.3000	-16.988%	2	3,108	-90.698%
2025-10-27	5.1800	5.1800	5.1800	5.1800	-4.954%	2	3,110	-92.278%
2025-10-24	5.4500	5.4500	5.4500	5.4500	-0.909%	50	3,110	-92.661%
2025-10-15	5.6000	5.6000	5.5000	5.5000	+1.852%	28	3,160	-92.727%
2025-10-09	5.4000	5.4000	5.4000	5.4000	+9.091%	20	3,160	-92.593%
2025-10-08	4.6000	5.0500	4.6000	4.9500	-7.477%	60	3,171	-91.919%
2025-10-02	5.3500	5.3500	5.3500	5.3500	-1.835%	12	3,166	-92.523%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-4.386%	30	3,178	-92.661%
2025-09-30	5.9500	5.9500	5.7000	5.7000	-21.488%	21	3,178	-92.982%
2025-09-25	7.2600	7.2600	7.2600	7.2600	+23.051%	1	3,199	-94.490%
2025-09-22	5.9000	5.9000	5.9000	5.9000	-14.119%	30	3,200	-93.220%
2025-09-16	6.8700	6.8700	6.8700	6.8700	+0.586%	1	3,170	-94.178%
2025-09-11	6.8300	6.8300	6.8300	6.8300	-8.933%	2	3,169	-94.143%
2025-09-10	7.5000	7.5000	7.5000	7.5000	+1.351%	1	3,167	-94.667%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+5.714%	25	3,166	-94.595%
2025-09-04	7.0000	7.0000	7.0000	7.0000	-13.043%	80	3,166	-94.286%
2025-08-29	7.9000	8.0500	7.9000	8.0500	+11.034%	21	3,085	-95.031%
2025-08-26	7.2500	7.2500	7.2500	7.2500	-10.494%	40	3,085	-94.483%
2025-08-21	8.1200	8.1700	8.1000	8.1000	+29.600%	242	3,085	-95.062%
2025-08-12	6.2500	6.2500	6.2500	6.2500	-6.015%	1	2,865	-93.600%
2025-08-11	6.6500	6.6500	6.6500	6.6500	-18.405%	12	2,865	-93.985%
2025-08-06	8.1500	8.1500	8.1500	8.1500	+5.844%	125	2,853	-95.092%
2025-08-05	7.7300	7.7500	7.7000	7.7000	+8.451%	3	2,731	-94.805%
2025-07-30	7.0900	7.1000	7.0900	7.1000	-1.798%	2	2,729	-94.366%
2025-07-29	7.1400	7.2300	7.1400	7.2300	-7.308%	2	2,729	-94.467%
2025-07-24	8.2400	8.2400	7.8000	7.8000	-6.024%	2	2,729	-94.872%
2025-07-23	8.3000	8.3000	8.3000	8.3000	-1.190%	9	2,731	-95.181%
2025-07-22	8.4300	8.6000	8.4000	8.4000	+5.131%	11	2,740	-95.238%
2025-07-18	7.9900	7.9900	7.9900	7.9900	-7.630%	1	2,731	-94.994%
2025-07-17	9.1000	9.1000	8.6500	8.6500	-10.548%	2	2,732	-95.376%
2025-07-16	9.6700	9.6700	9.6700	9.6700	+11.792%	1	2,734	-95.863%
2025-07-10	8.7500	8.7500	8.6500	8.6500	-4.840%	223	2,734	-95.376%
2025-07-07	9.2500	9.2500	9.0600	9.0900	+1.000%	225	2,514	-95.600%
2025-07-03	9.0000	9.0000	9.0000	9.0000	-9.183%	1	2,402	-95.556%
2025-06-30	9.6000	9.9100	9.6000	9.9100	+3.553%	128	2,402	-95.964%
2025-06-27	9.5700	9.5700	9.5700	9.5700	-4.300%	3	2,326	-95.820%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-4.306%	3	2,323	-96.000%
2025-06-24	10.4500	10.4500	10.4500	10.4500	-8.813%	1	2,326	-96.172%
2025-06-20	11.4600	11.4600	11.4600	11.4600	+2.230%	2	2,326	-96.510%
2025-06-18	11.2100	11.2100	11.2100	11.2100	-7.355%	3	2,329	-96.432%
2025-06-10	12.1000	12.1000	12.1000	12.1000	-5.395%	3	2,329	-96.694%
2025-06-05	12.7900	12.7900	12.7900	12.7900	-0.853%	10	2,330	-96.873%
2025-05-30	12.9000	12.9000	12.9000	12.9000	+6.173%	2	2,338	-96.899%
2025-05-27	12.1500	12.1500	12.1500	12.1500	-5.447%	10	2,339	-96.708%
2025-05-22	12.8500	12.8500	12.8500	12.8500	+6.198%	1	2,329	-96.887%
2025-05-20	12.1000	12.1000	12.1000	12.1000	-1.626%	3	2,330	-96.694%
2025-05-16	12.4700	12.4700	12.3000	12.3000	-5.385%	4	2,333	-96.748%
2025-05-15	13.0000	13.0000	13.0000	13.0000	-8.451%	1	2,333	-96.923%
2025-05-13	14.2500	14.2500	13.8000	14.2000	-4.377%	6	2,334	-97.183%
2025-05-12	15.3300	15.3300	14.8500	14.8500	-15.143%	8	2,340	-97.306%
2025-05-08	17.5000	17.5000	17.5000	17.5000	-4.372%	1	2,344	-97.714%
2025-05-07	18.3500	18.3500	18.3000	18.3000	+0.826%	680	2,343	-97.814%
2025-04-28	18.1500	18.1500	18.1500	18.1500	-6.923%	1	1,663	-97.796%
2025-04-23	19.5000	19.5000	19.5000	19.5000	-18.170%	3	1,664	-97.949%
2025-04-16	23.0000	23.8300	23.0000	23.8300	+7.101%	6	1,661	-98.321%
2025-04-14	22.1100	22.2500	22.1100	22.2500	-17.593%	2	1,662	-98.202%
2025-04-08	27.0000	27.0000	27.0000	27.0000	-3.087%	1	1,661	-98.519%
2025-04-07	31.3100	31.3100	27.8600	27.8600	-4.752%	25	1,662	-98.564%
2025-04-04	29.1400	29.2500	29.1400	29.2500	+19.242%	20	1,677	-98.632%
2025-04-03	24.3000	24.5300	24.3000	24.5300	+22.527%	2	1,678	-98.369%
2025-03-31	20.3000	20.3000	20.0200	20.0200	+5.926%	10	1,676	-98.002%
2025-03-28	18.9000	18.9000	18.9000	18.9000	+10.850%	2	1,686	-97.884%
2025-03-21	17.0000	17.0500	17.0000	17.0500	-1.274%	14	1,685	-97.654%
2025-03-18	17.2800	17.2800	17.2700	17.2700	+4.985%	4	1,678	-97.684%
2025-03-17	16.4500	16.4500	16.4500	16.4500	-6.852%	1	1,674	-97.568%
2025-03-14	17.6600	17.6600	17.6600	17.6600	-7.053%	2	1,673	-97.735%
2025-03-13	18.6400	19.4500	18.6400	19.0000	+4.799%	252	1,424	-97.895%
2025-03-12	17.7400	18.1300	17.7400	18.1300	-7.026%	5	1,424	-97.794%
2025-03-11	19.4600	19.5000	19.4500	19.5000	-4.083%	46	1,425	-97.949%
2025-03-10	19.5800	20.3300	19.5800	20.3300	+2.677%	9	1,381	-98.032%
2025-03-07	19.8000	19.8000	19.8000	19.8000	+7.143%	2	1,377	-97.980%
2025-03-06	18.2000	18.4800	17.9600	18.4800	+2.667%	13	1,383	-97.835%
2025-03-04	18.9100	18.9100	18.0000	18.0000	+5.882%	5	1,383	-97.778%
2025-03-03	16.5000	17.0000	16.5000	17.0000	+9.677%	4	1,378	-97.647%
2025-02-28	15.6000	15.6000	15.5000	15.5000	+18.321%	4	1,374	-97.419%
2025-02-27	12.1000	13.2000	12.1000	13.1000	-4.380%	210	1,372	-96.947%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+8.300%	1	1,164	-97.080%
2025-02-24	12.6500	12.6500	12.6500	12.6500	+5.417%	1	1,163	-96.838%
2025-02-18	11.7500	12.0000	11.7500	12.0000	-6.615%	2	1,162	-96.667%
2025-02-13	12.8500	12.8500	12.8500	12.8500	+3.629%	1	1,162	-96.887%
2025-02-12	12.4000	12.4000	12.4000	12.4000	-14.777%	1	1,162	-96.774%
2025-02-05	14.5500	14.5500	14.5500	14.5500	-4.276%	1	1,163	-97.251%
2025-01-28	15.2000	15.2000	15.2000	15.2000	+1.740%	1	1,163	-97.368%
2025-01-27	14.5000	15.5500	14.5000	14.9400	+25.021%	604	1,162	-97.323%
2025-01-22	11.5500	11.9500	11.5500	11.9500	-5.906%	8	558	-96.653%
2025-01-16	12.7000	12.7000	12.7000	12.7000	-7.971%	10	550	-96.850%
2025-01-14	13.8000	13.8000	13.8000	13.8000	+3.371%	1	550	-97.101%
2025-01-13	13.3500	13.3500	13.3500	13.3500	+20.270%	1	549	-97.004%
2024-12-17	11.1000	11.1000	11.1000	11.1000	-1.770%	2	549	-96.396%
2024-12-16	11.3000	11.3000	11.3000	11.3000	-1.739%	1	549	-96.460%
2024-12-13	11.5000	11.5000	11.5000	11.5000	0.000%	2	550	-96.522%
2024-12-11	11.5000	11.5000	11.5000	11.5000	0.000%	3	549	-96.522%
2024-12-10	10.9000	11.5000	10.9000	11.5000	+9.524%	2	546	-96.522%
2024-12-09	10.5000	10.5000	10.5000	10.5000	-0.474%	10	544	-96.190%
2024-12-06	10.5500	10.5500	10.5500	10.5500	+4.455%	2	544	-96.209%
2024-12-04	10.1000	10.1000	10.1000	10.1000	+1.000%	20	543	-96.040%
2024-12-02	10.6500	10.6500	10.0000	10.0000	-7.407%	19	543	-96.000%
2024-11-29	9.8500	10.8000	9.8500	10.8000	+2.857%	1,040	534	-96.296%
2024-11-27	11.5200	11.5200	10.5000	10.5000	+17.450%	21	15	-96.190%
2024-11-26	9.0000	9.0500	8.8000	8.9400	-8.776%	4	15	-95.526%
2024-11-21	9.8000	9.8000	9.8000	9.8000	-6.844%	1	12	-95.918%
2024-11-19	10.5200	10.5200	10.5200	10.5200	+0.286%	10	11	-96.198%
2024-11-14	10.4900	10.4900	10.4900	10.4900	-3.496%	20	3	-96.187%
2024-11-12	10.6000	10.8700	10.6000	10.8700	+4.519%	21	23	-96.320%
2024-11-07	10.4000	10.4000	10.4000	10.4000	-21.331%	1	2	-96.154%
2024-10-10	13.2200	13.2200	13.2200	13.2200	-14.710%	1	1	-96.974%
2024-10-03	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-97.419%

.dark-mode .sq3MkQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq3MkQ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P90DELL Jan 15 2027 90.00 Put (DELL270115P00090000)option OPRA

DELL20270115P90
DELL Jan 15 2027 90.00 Put (DELL270115P00090000)
option OPRA