Dark

DELL20270617P250
DELL Jun 17 2027 250.00 Put (DELL270617P00250000)
option OPRA

EOD

Sep 30, 2026

7.45-4.487%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,704	0.000%
2026-09-29	7.8000	7.8000	7.8000	7.8000	-1.887%	1	1,703	-4.487%
2026-09-28	7.9000	8.0000	7.9000	7.9500	+6.000%	26	1,704	-6.289%
2026-09-25	7.5000	7.5000	7.5000	7.5000	-11.765%	2	1,704	-0.667%
2026-09-24	8.3300	8.5000	7.9300	8.5000	+11.842%	47	1,706	-12.353%
2026-09-21	7.6000	7.6000	7.6000	7.6000	-6.173%	2	1,703	-1.974%
2026-09-18	7.6300	8.1000	7.6300	8.1000	-3.800%	7	1,701	-8.025%
2026-09-16	8.7000	8.8500	8.4200	8.4200	-5.922%	17	1,700	-11.520%
2026-09-15	9.7500	9.7500	8.9500	8.9500	-9.229%	9	1,689	-16.760%
2026-09-14	10.0500	10.7000	9.8600	9.8600	+9.556%	17	1,686	-24.442%
2026-09-11	9.5500	9.5500	9.0000	9.0000	-16.898%	9	1,683	-17.222%
2026-09-10	10.8100	10.8300	10.8100	10.8300	+4.436%	2	1,688	-31.210%
2026-09-09	9.8800	10.4500	9.6400	10.3700	-0.288%	32	1,688	-28.158%
2026-09-08	10.6800	10.6800	10.0500	10.4000	+2.868%	14	1,668	-28.365%
2026-09-04	10.5000	10.5000	10.1100	10.1100	-3.254%	13	1,671	-26.311%
2026-09-03	11.9300	11.9300	10.4500	10.4500	-8.734%	15	1,671	-28.708%
2026-09-02	12.3500	14.6700	11.4500	11.4500	-35.127%	166	1,678	-34.934%
2026-09-01	16.8000	17.6500	16.8000	17.6500	+21.306%	19	1,528	-57.790%
2026-08-31	15.4500	15.4500	14.5500	14.5500	-9.063%	3	1,524	-48.797%
2026-08-28	15.7500	16.0000	15.7500	16.0000	-3.614%	11	1,524	-53.438%
2026-08-27	17.9000	17.9000	16.6000	16.6000	-7.263%	21	1,533	-55.120%
2026-08-26	18.5500	18.5500	17.9000	17.9000	-10.276%	16	1,533	-58.380%
2026-08-25	19.9500	19.9500	19.9500	19.9500	-11.530%	1	1,546	-62.657%
2026-08-24	22.5500	22.5500	22.5500	22.5500	-0.661%	2	1,546	-66.962%
2026-08-20	22.7000	22.7000	22.7000	22.7000	+0.889%	1	1,548	-67.181%
2026-08-19	22.6500	22.6500	22.0200	22.5000	+11.386%	28	1,549	-66.889%
2026-08-18	19.8000	20.2000	19.8000	20.2000	+5.208%	9	1,542	-63.119%
2026-08-17	20.9100	20.9500	19.1500	19.2000	-5.419%	63	1,534	-61.198%
2026-08-14	20.9000	20.9000	20.2000	20.3000	-5.931%	9	1,520	-63.300%
2026-08-13	21.3000	21.7500	21.1200	21.5800	-7.778%	13	1,520	-65.477%
2026-08-12	25.1500	25.2000	23.4000	23.4000	-12.195%	19	1,513	-68.162%
2026-08-10	26.6500	26.6500	26.6500	26.6500	-4.685%	1	1,513	-72.045%
2026-08-07	30.7500	30.7500	27.9600	27.9600	-8.328%	13	1,512	-73.355%
2026-08-06	29.6000	30.5000	29.6000	30.5000	+10.909%	2	1,509	-75.574%
2026-08-05	27.4500	27.8000	27.4500	27.5000	-17.910%	7	1,508	-72.909%
2026-08-03	33.5000	33.5000	33.5000	33.5000	-6.425%	1	1,504	-77.761%
2026-07-31	35.8000	35.8000	35.8000	35.8000	+0.028%	1	1,505	-79.190%
2026-07-30	38.8000	38.8000	35.7900	35.7900	-14.786%	31	1,505	-79.184%
2026-07-29	41.0000	42.0000	41.0000	42.0000	+7.692%	4	1,505	-82.262%
2026-07-28	43.8000	43.8000	39.0000	39.0000	+11.652%	292	1,505	-80.897%
2026-07-27	34.9300	34.9300	34.9300	34.9300	+12.677%	1	1,217	-78.672%
2026-07-24	31.0000	31.0000	31.0000	31.0000	-1.587%	1	1,217	-75.968%
2026-07-23	32.5000	32.5000	30.8000	31.5000	-3.077%	20	1,217	-76.349%
2026-07-22	32.1200	32.5000	32.1200	32.5000	-12.162%	21	1,208	-77.077%
2026-07-21	37.0000	37.0000	37.0000	37.0000	-7.754%	1	1,227	-79.865%
2026-07-20	40.1100	40.1100	40.1100	40.1100	+5.497%	2	1,227	-81.426%
2026-07-17	39.0000	39.0000	38.0200	38.0200	+1.117%	2	1,225	-80.405%
2026-07-15	32.4000	38.4100	32.4000	37.6000	+21.486%	12	1,225	-80.186%
2026-07-14	30.7000	31.5200	30.5000	30.9500	-2.673%	30	1,223	-75.929%
2026-07-10	31.8000	31.8000	31.8000	31.8000	-3.782%	14	1,209	-76.572%
2026-07-09	33.0500	33.0500	33.0500	33.0500	-3.504%	1	1,208	-77.458%
2026-07-07	35.5500	36.5500	34.2500	34.2500	-0.667%	11	1,209	-78.248%
2026-07-06	35.5700	35.5700	33.8900	34.4800	+6.092%	1,131	1,202	-78.393%
2026-06-30	32.5000	32.5000	32.5000	32.5000	-13.333%	5	234	-77.077%
2026-06-29	37.5000	37.5000	37.5000	37.5000	+17.188%	1	233	-80.133%
2026-06-23	32.0000	32.0000	32.0000	32.0000	0.000%	1	233	-76.719%
2026-06-22	31.2500	32.0000	31.2500	32.0000	+4.405%	101	233	-76.719%
2026-06-18	30.7000	30.7000	30.6500	30.6500	-2.698%	8	125	-75.693%
2026-06-17	31.0000	31.5500	31.0000	31.5000	-6.750%	4	125	-76.349%
2026-06-15	33.7800	33.7800	33.7800	33.7800	-14.589%	10	125	-77.946%
2026-06-11	39.6500	39.7500	39.5500	39.5500	-1.641%	9	125	-81.163%
2026-06-10	36.2500	40.2100	36.1500	40.2100	+3.714%	22	116	-81.472%
2026-06-09	36.3200	41.0000	36.3000	38.7700	+13.562%	12	97	-80.784%
2026-06-08	34.9500	34.9500	34.1400	34.1400	-2.929%	11	97	-78.178%
2026-06-05	32.5000	35.1700	32.5000	35.1700	+11.651%	4	89	-78.817%
2026-06-04	31.9500	32.0700	31.5000	31.5000	0.000%	10	85	-76.349%
2026-06-03	31.7500	31.7500	31.5000	31.5000	+6.961%	5	84	-76.349%
2026-06-02	28.3000	29.9500	28.3000	29.4500	+5.179%	27	85	-74.703%
2026-06-01	28.0000	28.0000	28.0000	28.0000	-13.846%	2	85	-73.393%
2026-05-29	28.6900	32.9000	28.6900	32.5000	-19.753%	40	83	-77.077%
2026-05-28	43.0000	43.0000	40.5000	40.5000	-11.475%	4	50	-81.605%
2026-05-27	46.0000	46.0000	45.5000	45.7500	-6.154%	38	49	-83.716%
2026-05-22	48.7500	48.7500	48.7500	48.7500	-18.478%	2	26	-84.718%
2026-05-14	60.6500	60.6500	59.8000	59.8000	-2.288%	18	26	-87.542%
2026-05-13	60.7000	61.2000	60.5000	61.2000	+1.325%	5	4	-87.827%
2026-05-11	60.4000	60.4000	60.4000	60.4000	+11.583%	1	4	-87.666%
2026-05-08	54.0800	54.1300	54.0800	54.1300	-20.280%	2	4	-86.237%
2026-05-05	67.9000	67.9000	67.9000	67.9000	+0.295%	1	6	-89.028%
2026-04-23	67.7000	67.7000	67.7000	67.7000	-0.704%	3	5	-88.996%
2026-04-22	68.2100	68.2100	68.1800	68.1800	0.000%	2	2	-89.073%

.dark-mode .vhD2nl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhD2nl{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270617P250DELL Jun 17 2027 250.00 Put (DELL270617P00250000)option OPRA

DELL20270617P250
DELL Jun 17 2027 250.00 Put (DELL270617P00250000)
option OPRA