Dark

DELL20270115P95
DELL Jan 15 2027 95.00 Put (DELL270115P00095000)
option OPRA

EOD

Aug 4, 2026

0.1500-80.000%(-0.6000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1500	0.1500	0.1500	0.1500	-80.000%	1	1,648	0.000%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-5.063%	1	1,649	-80.000%
2026-07-20	0.7500	0.7900	0.7500	0.7900	0.000%	50	1,648	-81.013%
2026-07-09	0.7200	0.8200	0.7200	0.7900	-16.842%	11	1,623	-81.013%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+46.154%	1	1,614	-84.211%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,624	-76.923%
2026-06-17	0.7000	0.7000	0.7000	0.7000	0.000%	10	1,624	-78.571%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-26.316%	140	1,624	-78.571%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-51.282%	2	1,652	-84.211%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-10.959%	2	1,652	-92.308%
2026-05-11	2.1900	2.1900	2.1900	2.1900	+8.416%	28	1,652	-93.151%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-27.599%	20	1,669	-92.574%
2026-04-29	2.7900	2.7900	2.7900	2.7900	+8.140%	1	1,669	-94.624%
2026-04-27	2.5800	2.5800	2.5800	2.5800	-3.731%	1	1,669	-94.186%
2026-04-24	2.6800	2.6800	2.6800	2.6800	+8.502%	2	1,669	-94.403%
2026-04-22	2.5000	2.5000	2.4700	2.4700	-12.100%	2	1,669	-93.927%
2026-04-21	2.8100	2.8100	2.8100	2.8100	-0.707%	1	1,670	-94.662%
2026-04-20	2.7000	2.8300	2.7000	2.8300	-14.759%	4	1,670	-94.700%
2026-04-16	3.3200	3.3200	3.3200	3.3200	-14.653%	2	1,669	-95.482%
2026-04-15	3.8900	3.8900	3.8900	3.8900	+11.782%	2	1,669	-96.144%
2026-04-14	3.4800	3.4800	3.4800	3.4800	+0.870%	2	1,667	-95.690%
2026-04-08	3.5500	3.5500	3.2900	3.4500	-21.591%	644	1,667	-95.652%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-14.230%	1	1,499	-96.591%
2026-03-31	5.7700	5.7700	5.1300	5.1300	+4.908%	2	1,499	-97.076%
2026-03-20	4.6000	4.8900	4.6000	4.8900	-7.736%	21	1,500	-96.933%
2026-03-19	6.0500	6.0500	5.3000	5.3000	-11.519%	3	1,520	-97.170%
2026-03-12	5.9900	5.9900	5.9900	5.9900	-6.406%	1	1,518	-97.496%
2026-03-11	6.4000	6.4000	6.4000	6.4000	+11.304%	1	1,519	-97.656%
2026-03-05	5.7500	5.7500	5.7500	5.7500	-4.485%	1	1,527	-97.391%
2026-03-03	5.1800	6.6500	5.1800	6.0200	+7.500%	48	1,527	-97.508%
2026-02-27	5.8000	5.8000	5.6000	5.6000	-42.505%	5	1,573	-97.321%
2026-02-25	9.6600	9.7400	9.6600	9.7400	-8.026%	11	1,574	-98.460%
2026-02-19	10.5900	10.5900	10.5900	10.5900	-3.288%	7	1,574	-98.584%
2026-02-17	10.9500	10.9500	10.9500	10.9500	-1.351%	1	1,577	-98.630%
2026-02-13	11.2500	11.3500	11.1000	11.1000	-9.016%	53	1,566	-98.649%
2026-02-12	12.2000	12.2000	12.2000	12.2000	+43.529%	1	1,566	-98.770%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-11.917%	1	1,565	-98.235%
2026-02-09	9.6500	9.6500	9.6500	9.6500	-3.980%	1	1,566	-98.446%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-0.495%	7	1,565	-98.507%
2026-02-04	10.1000	10.1000	10.1000	10.1000	-8.597%	1	1,565	-98.515%
2026-01-30	10.9500	11.0500	10.9500	11.0500	+8.867%	2	1,564	-98.643%
2026-01-28	10.4000	10.6300	10.0600	10.1500	-2.871%	8	1,562	-98.522%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-3.241%	1	1,561	-98.565%
2026-01-23	11.0200	11.0200	10.7200	10.8000	+8.000%	17	1,561	-98.611%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-11.972%	3	1,560	-98.500%
2026-01-21	11.7200	11.7200	11.3600	11.3600	+5.674%	11	1,560	-98.680%
2026-01-20	10.7500	10.7500	10.7500	10.7500	+11.399%	420	1,549	-98.605%
2026-01-16	9.4500	9.7500	9.4500	9.6500	+7.821%	3	1,128	-98.446%
2026-01-15	9.3500	9.3500	8.9500	8.9500	-9.413%	2	1,128	-98.324%
2026-01-14	10.2000	10.2000	9.8800	9.8800	+0.305%	2	1,128	-98.482%
2026-01-13	9.8500	9.8500	9.8500	9.8500	-0.505%	10	1,127	-98.477%
2026-01-09	10.3500	10.4500	9.9000	9.9000	-12.000%	16	1,127	-98.485%
2026-01-08	11.0000	11.3000	11.0000	11.2500	+13.065%	146	1,129	-98.667%
2026-01-07	10.1400	10.1400	9.8500	9.9500	+17.059%	4	1,252	-98.492%
2026-01-02	8.5000	8.5000	8.5000	8.5000	-0.585%	2	1,251	-98.235%
2025-12-30	8.5500	8.5500	8.5500	8.5500	-1.384%	1	1,251	-98.246%
2025-12-26	8.6500	8.6700	8.6400	8.6700	-2.912%	20	1,251	-98.270%
2025-12-22	9.5000	9.5000	8.9300	8.9300	-6.000%	10	1,251	-98.320%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+6.145%	1	1,246	-98.421%
2025-12-17	8.9500	8.9500	8.9500	8.9500	+15.335%	6	1,245	-98.324%
2025-12-16	7.8500	8.2000	7.7600	7.7600	-10.805%	29	1,240	-98.067%
2025-12-15	8.7000	8.7000	8.7000	8.7000	+8.614%	3	1,269	-98.276%
2025-12-12	7.4800	8.0100	7.0200	8.0100	+8.243%	6	1,267	-98.127%
2025-12-11	7.6500	8.3000	7.4000	7.4000	-2.887%	19	1,267	-97.973%
2025-12-10	7.6200	7.6300	6.9500	7.6200	+2.973%	6	1,255	-98.031%
2025-12-09	7.4500	8.1000	6.7000	7.4000	-1.333%	30	1,255	-97.973%
2025-12-08	7.5000	7.5000	7.5000	7.5000	-1.186%	1	1,255	-98.000%
2025-12-05	7.7000	7.7000	7.5900	7.5900	-5.948%	4	1,256	-98.024%
2025-12-04	8.3500	9.1800	7.6100	8.0700	-20.882%	77	1,259	-98.141%
2025-11-25	10.0100	10.2000	10.0100	10.2000	-21.053%	6	1,213	-98.529%
2025-11-20	10.9000	12.9200	10.9000	12.9200	+18.532%	8	1,207	-98.839%
2025-11-17	10.9000	10.9000	10.9000	10.9000	+21.111%	2	1,205	-98.624%
2025-11-13	9.0000	9.0000	9.0000	9.0000	+11.801%	1	1,203	-98.333%
2025-11-11	8.1000	8.1000	8.0500	8.0500	+8.784%	110	1,202	-98.137%
2025-11-10	7.4000	7.4000	7.4000	7.4000	+4.225%	1	1,113	-97.973%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+27.928%	1	1,112	-97.887%
2025-10-29	5.5500	5.5500	5.5500	5.5500	-15.909%	25	1,112	-97.297%
2025-10-15	6.8000	6.8000	6.6000	6.6000	+11.864%	21	1,112	-97.727%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-4.065%	10	1,110	-97.458%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-5.093%	2	1,100	-97.561%
2025-10-01	6.4800	6.4800	6.4800	6.4800	-15.844%	1	1,101	-97.685%
2025-09-18	7.7000	7.7000	7.7000	7.7000	-9.942%	3	1,102	-98.052%
2025-09-12	8.5500	8.5500	8.5500	8.5500	-0.581%	1	1,099	-98.246%
2025-09-05	8.5000	8.6000	8.5000	8.6000	-8.608%	7	1,099	-98.256%
2025-08-29	9.4100	9.4100	9.4100	9.4100	+15.460%	1	1,092	-98.406%
2025-08-28	8.1500	8.1500	8.1500	8.1500	-6.322%	10	1,092	-98.160%
2025-08-26	8.7000	8.7000	8.7000	8.7000	-2.247%	3	1,092	-98.276%
2025-08-22	8.9000	8.9000	8.9000	8.9000	+14.103%	1	1,092	-98.315%
2025-08-18	7.8000	7.8000	7.8000	7.8000	+6.122%	1	1,091	-98.077%
2025-08-14	7.3500	7.3500	7.3500	7.3500	-19.231%	2	1,092	-97.959%
2025-08-04	9.1500	9.1500	9.1000	9.1000	+7.692%	140	1,092	-98.352%
2025-07-30	8.4200	8.4500	8.4200	8.4500	-1.858%	2	1,046	-98.225%
2025-07-29	8.2600	8.6100	8.2600	8.6100	-11.237%	5	1,046	-98.258%
2025-07-23	9.7000	9.7000	9.7000	9.7000	-3.960%	9	1,046	-98.454%
2025-07-22	10.1000	10.1000	10.1000	10.1000	-1.463%	9	1,055	-98.515%
2025-07-17	10.5500	10.8000	10.2500	10.2500	+0.490%	589	1,055	-98.537%
2025-07-15	9.9500	10.2000	9.9500	10.2000	+0.990%	3	830	-98.529%
2025-07-10	10.2000	10.3500	10.1000	10.1000	-7.169%	40	831	-98.515%
2025-07-08	10.8800	10.8800	10.8800	10.8800	-8.495%	1	829	-98.621%
2025-06-24	11.8900	11.8900	11.8900	11.8900	-6.745%	1	829	-98.738%
2025-06-20	12.7500	12.7500	12.7500	12.7500	-6.934%	2	830	-98.824%
2025-06-10	13.7000	13.7000	13.7000	13.7000	-13.945%	3	831	-98.905%
2025-05-13	15.9200	15.9200	15.9200	15.9200	-21.188%	1	834	-99.058%
2025-05-09	20.0500	20.2000	20.0500	20.2000	+1.000%	30	834	-99.257%
2025-05-08	20.0000	20.0000	20.0000	20.0000	-35.317%	1	820	-99.250%
2025-04-07	30.9100	30.9200	30.9100	30.9200	-5.501%	3	820	-99.515%
2025-04-04	32.5000	32.7200	32.0500	32.7200	+10.915%	14	818	-99.542%
2025-04-03	28.1400	29.5000	26.9000	29.5000	+30.473%	428	825	-99.492%
2025-03-31	22.6100	22.6100	22.6100	22.6100	+4.194%	10	532	-99.337%
2025-03-28	21.7000	21.7000	21.7000	21.7000	+10.997%	2	542	-99.309%
2025-03-27	19.5500	19.5500	19.5500	19.5500	-0.255%	5	543	-99.233%
2025-03-21	19.6000	19.6000	19.6000	19.6000	+5.376%	10	538	-99.235%
2025-03-19	19.2500	19.2500	18.6000	18.6000	-7.646%	5	533	-99.194%
2025-03-14	20.1400	20.1400	20.1400	20.1400	-3.313%	4	534	-99.255%
2025-03-12	20.8300	20.8300	20.8300	20.8300	-7.009%	4	532	-99.280%
2025-03-11	22.4000	22.4000	22.4000	22.4000	+9.858%	30	532	-99.330%
2025-03-04	20.3900	20.3900	20.3900	20.3900	+6.198%	1	502	-99.264%
2025-03-03	18.8700	19.2000	18.8700	19.2000	+8.169%	3	501	-99.219%
2025-02-28	18.0000	18.0000	17.7500	17.7500	+11.565%	202	500	-99.155%
2025-02-27	15.9100	15.9100	15.9100	15.9100	+16.131%	1	399	-99.057%
2025-02-18	13.2600	13.7000	13.2600	13.7000	-11.613%	6	400	-98.905%
2025-02-14	15.5000	15.5000	15.5000	15.5000	+8.392%	6	399	-99.032%
2025-02-12	14.3000	14.3000	14.3000	14.3000	-11.728%	1	399	-98.951%
2025-02-07	16.2000	16.2000	16.2000	16.2000	-4.706%	2	400	-99.074%
2025-02-05	16.8500	17.0000	16.8000	17.0000	-4.225%	95	399	-99.118%
2025-02-04	17.7500	17.7500	17.7500	17.7500	+2.839%	1	306	-99.155%
2025-01-28	17.7000	17.7000	17.2600	17.2600	-3.522%	2	305	-99.131%
2025-01-27	17.4000	17.8900	17.4000	17.8900	+31.738%	2	303	-99.162%
2025-01-22	12.8500	13.5800	12.8500	13.5800	-9.467%	2	301	-98.895%
2025-01-16	15.0000	15.0000	15.0000	15.0000	0.000%	1	301	-99.000%
2025-01-15	15.0000	15.0000	15.0000	15.0000	-6.542%	1	300	-99.000%
2025-01-14	16.0500	16.0500	16.0500	16.0500	+3.548%	250	299	-99.065%
2025-01-13	15.5000	15.5000	15.5000	15.5000	+9.929%	1	49	-99.032%
2024-12-30	13.9500	14.1000	13.9000	14.1000	+5.224%	3	48	-98.936%
2024-12-23	13.4000	13.4000	13.4000	13.4000	-0.667%	20	45	-98.881%
2024-12-11	13.4900	13.4900	13.4900	13.4900	+12.417%	10	40	-98.888%
2024-12-05	12.0000	12.0000	12.0000	12.0000	-3.226%	8	30	-98.750%
2024-11-29	12.4000	12.4000	12.4000	12.4000	-0.561%	40	22	-98.790%
2024-11-27	12.4700	12.4700	12.4700	12.4700	-0.558%	20	7	-98.797%
2024-11-12	12.0000	12.5400	12.0000	12.5400	-0.634%	21	7	-98.804%
2024-11-11	12.6200	12.6200	12.6200	12.6200	+6.050%	20	21	-98.811%
2024-11-07	11.9000	11.9000	11.9000	11.9000	+18.408%	1	6	-98.739%
2024-11-06	12.0000	12.0000	10.0500	10.0500	-31.164%	2	5	-98.507%
2024-10-21	14.6000	14.6000	14.6000	14.6000	-2.537%	1	3	-98.973%
2024-09-26	14.9900	14.9900	14.9800	14.9800	-12.141%	3	4	-98.999%
2024-09-23	17.0500	17.0500	17.0500	17.0500	0.000%	1	1	-99.120%

.dark-mode .RHmJv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHmJv6{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115P95DELL Jan 15 2027 95.00 Put (DELL270115P00095000)option OPRA

DELL20270115P95
DELL Jan 15 2027 95.00 Put (DELL270115P00095000)
option OPRA