Dark

DELL20271217P100
DELL Dec 17 2027 100.00 Put (DELL271217P00100000)
option OPRA

EOD

Sep 29, 2026

1.05-9.483%(-0.11)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.4000	1.0500	1.0500	-9.483%	31	2,693	0.000%
2026-09-28	1.1500	1.1600	1.1500	1.1600	-10.078%	4	2,692	-9.483%
2026-09-25	1.4300	1.4300	1.1600	1.2900	-0.769%	3	2,690	-18.605%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-23.529%	15	2,689	-19.231%
2026-09-10	1.7000	1.7000	1.7000	1.7000	+11.111%	1	2,674	-38.235%
2026-09-08	1.2000	1.7000	1.2000	1.5300	+2.000%	162	2,673	-31.373%
2026-09-04	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,737	-30.000%
2026-09-03	1.5000	1.5000	1.5000	1.5000	+23.967%	2	2,737	-30.000%
2026-09-01	2.1600	2.1600	1.2100	1.2100	-55.185%	1,004	2,735	-13.223%
2026-08-27	2.7000	2.7000	2.7000	2.7000	-16.923%	1	2,735	-61.111%
2026-08-24	3.2500	3.2500	3.2500	3.2500	-11.924%	5	2,735	-67.692%
2026-08-14	3.6900	3.6900	3.6900	3.6900	-11.084%	1	2,733	-71.545%
2026-08-12	4.1500	4.1500	4.1500	4.1500	-17.822%	3	2,733	-74.699%
2026-08-11	5.0500	5.0500	5.0500	5.0500	-7.339%	2	2,733	-79.208%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+9.000%	1	2,732	-80.734%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-9.584%	1	2,733	-79.000%
2026-07-07	5.5300	5.5300	5.5300	5.5300	-7.833%	2	2,733	-81.013%
2026-07-06	5.3000	6.0000	5.3000	6.0000	0.000%	20	2,733	-82.500%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+37.931%	1	2,733	-82.500%
2026-06-01	5.8000	5.8000	4.3500	4.3500	-20.909%	2	2,733	-75.862%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-7.873%	1	2,733	-80.909%
2026-05-26	6.0000	6.0000	5.9700	5.9700	-22.367%	11	2,732	-82.412%
2026-05-21	7.6900	7.6900	7.6900	7.6900	+1.184%	7	2,741	-86.346%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-1.299%	1	2,745	-86.184%
2026-05-19	7.9600	7.9600	7.7000	7.7000	+4.054%	105	2,740	-86.364%
2026-05-13	7.4000	7.4000	7.4000	7.4000	-1.333%	1	2,740	-85.811%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-21.875%	1	2,739	-86.000%
2026-05-06	9.6000	9.6000	9.6000	9.6000	+4.121%	3	2,739	-89.063%
2026-05-01	9.3000	11.4500	9.2200	9.2200	-1.601%	12	2,739	-88.612%
2026-04-20	9.3700	9.3700	9.3700	9.3700	-1.368%	1	2,739	-88.794%
2026-04-13	9.5000	9.5000	9.5000	9.5000	-7.317%	3	2,740	-88.947%
2026-04-09	10.2500	10.2500	10.2500	10.2500	-12.914%	2	2,740	-89.756%
2026-04-08	11.7600	11.7700	11.7600	11.7700	+8.981%	300	2,740	-91.079%
2026-04-06	10.8000	10.8000	10.8000	10.8000	-17.808%	1	3,040	-90.278%
2026-03-31	13.1400	13.1400	13.1400	13.1400	+13.570%	1	3,040	-92.009%
2026-03-20	11.5700	11.5700	11.5700	11.5700	-14.296%	1	3,040	-90.925%
2026-03-12	13.2100	13.5000	13.2100	13.5000	-7.344%	3	3,041	-92.222%
2026-03-10	14.5700	14.5700	14.5700	14.5700	+2.606%	20	3,040	-92.793%
2026-03-06	13.6700	14.2000	13.6700	14.2000	+10.938%	8	3,040	-92.606%
2026-02-27	13.2500	13.2500	12.7500	12.8000	-32.275%	6	3,040	-91.797%
2026-02-19	19.5000	19.5000	18.8700	18.9000	-5.970%	100	3,042	-94.444%
2026-02-18	20.1900	20.2200	20.0500	20.1000	+18.305%	100	3,078	-94.776%
2026-02-10	16.9900	16.9900	16.9900	16.9900	-16.716%	1	3,028	-93.820%
2026-02-05	19.7500	20.4000	19.7500	20.4000	+18.261%	2	3,028	-94.853%
2026-01-29	17.2500	17.2500	17.2500	17.2500	-5.479%	19	3,030	-93.913%
2026-01-28	18.2500	18.2500	18.2500	18.2500	-3.439%	550	3,030	-94.247%
2026-01-23	18.9000	18.9000	18.9000	18.9000	+4.593%	1	2,480	-94.444%
2026-01-22	18.1100	18.2200	17.8000	18.0700	+7.752%	21	2,479	-94.189%
2026-01-15	16.7700	16.7700	16.7700	16.7700	-8.610%	1	2,469	-93.739%
2026-01-08	18.9900	19.0000	18.3500	18.3500	+0.273%	8	2,469	-94.278%
2026-01-07	18.3000	18.3000	18.3000	18.3000	+6.581%	6	2,474	-94.262%
2026-01-06	17.2500	17.6000	17.1300	17.1700	-2.221%	13	2,474	-93.885%
2026-01-05	16.5500	17.5600	16.5500	17.5600	+5.783%	8	2,474	-94.021%
2026-01-02	16.6000	16.6000	16.6000	16.6000	-2.353%	14	2,474	-93.675%
2025-12-19	16.8000	17.0000	16.8000	17.0000	+19.718%	2	2,474	-93.824%
2025-12-04	15.1000	15.1000	14.2000	14.2000	-17.442%	14	2,474	-92.606%
2025-11-26	17.2000	17.2000	17.2000	17.2000	-5.391%	1	2,468	-93.895%
2025-11-25	18.1800	18.1800	18.1800	18.1800	-1.995%	1	2,468	-94.224%
2025-11-20	18.5000	18.5500	18.5000	18.5500	-2.727%	12	2,467	-94.340%
2025-11-17	18.6000	19.0700	18.5000	19.0700	+23.831%	21	2,479	-94.494%
2025-11-13	15.4000	15.4000	15.4000	15.4000	+15.529%	250	2,458	-93.182%
2025-11-10	13.3300	13.3300	13.3300	13.3300	+17.445%	1	2,208	-92.123%
2025-10-29	11.2000	11.4000	11.2000	11.3500	+1.069%	18	2,207	-90.749%
2025-10-28	11.3500	11.3500	11.2200	11.2300	-3.935%	3	2,206	-90.650%
2025-10-27	11.6900	11.6900	11.6900	11.6900	-8.314%	10	2,215	-91.018%
2025-10-14	12.8000	12.8000	12.7000	12.7500	+1.190%	21	2,215	-91.765%
2025-10-13	12.6000	12.6000	12.6000	12.6000	+5.882%	5	2,201	-91.667%
2025-10-09	11.9000	11.9000	11.9000	11.9000	+2.586%	1	2,196	-91.176%
2025-10-08	10.9400	11.7500	10.9400	11.6000	-1.695%	60	2,196	-90.948%
2025-10-07	11.8000	11.8000	11.8000	11.8000	-3.673%	1	2,195	-91.102%
2025-10-02	12.0500	12.2500	12.0500	12.2500	-1.210%	704	2,195	-91.429%
2025-10-01	12.4000	12.4000	12.4000	12.4000	-4.025%	1	1,495	-91.532%
2025-09-30	13.0000	13.3500	12.9200	12.9200	-6.715%	323	1,495	-91.873%
2025-09-29	14.2500	14.2500	13.8500	13.8500	+0.362%	2	1,193	-92.419%
2025-09-24	13.8000	13.8000	13.8000	13.8000	-7.507%	100	1,193	-92.391%
2025-09-15	14.9200	14.9200	14.9200	14.9200	-2.801%	2	1,123	-92.962%
2025-09-11	15.3500	15.3500	15.3500	15.3500	-2.229%	2	1,121	-93.160%
2025-09-08	15.7000	15.7000	15.7000	15.7000	-5.422%	605	1,123	-93.312%
2025-08-29	16.6000	16.6000	16.6000	16.6000	+18.149%	1	519	-93.675%
2025-08-28	14.5100	14.5100	14.0500	14.0500	-5.705%	2	519	-92.527%
2025-08-20	14.9000	14.9000	14.9000	14.9000	+7.194%	1	519	-92.953%
2025-08-11	13.9000	13.9000	13.9000	13.9000	-5.313%	3	518	-92.446%
2025-08-07	14.6800	14.6800	14.6800	14.6800	-8.820%	3	521	-92.847%
2025-08-06	16.1000	16.1000	16.1000	16.1000	+5.229%	1	518	-93.478%
2025-08-04	15.3000	15.3000	15.3000	15.3000	-3.165%	1	519	-93.137%
2025-08-01	15.8000	15.8000	15.8000	15.8000	+7.410%	1	518	-93.354%
2025-07-25	14.7100	14.7100	14.7100	14.7100	-5.097%	10	517	-92.862%
2025-07-24	15.5000	15.5000	15.5000	15.5000	-2.516%	1	527	-93.226%
2025-07-23	15.9000	15.9000	15.9000	15.9000	+1.923%	1	528	-93.396%
2025-07-18	15.6000	15.6000	15.6000	15.6000	-8.772%	5	529	-93.269%
2025-07-16	17.1000	17.1000	17.1000	17.1000	+5.101%	1	524	-93.860%
2025-07-15	16.2700	16.2700	16.2700	16.2700	-7.923%	1	523	-93.546%
2025-07-08	17.6700	17.6700	17.6700	17.6700	+0.741%	1	522	-94.058%
2025-07-03	17.5400	17.5400	17.5400	17.5400	-2.556%	50	471	-94.014%
2025-06-30	18.0000	18.0000	18.0000	18.0000	-8.397%	1	471	-94.167%
2025-06-18	19.6500	19.6500	19.6500	19.6500	-3.059%	1	470	-94.656%
2025-06-16	20.6800	20.6800	20.2700	20.2700	-3.476%	3	470	-94.820%
2025-06-13	21.0000	21.0000	21.0000	21.0000	-1.176%	2	471	-95.000%
2025-06-10	21.2500	21.2500	21.2500	21.2500	+0.902%	1	470	-95.059%
2025-06-05	21.0600	21.0600	21.0600	21.0600	-5.982%	4	471	-95.014%
2025-06-02	22.4000	22.4000	22.4000	22.4000	+8.213%	1	467	-95.313%
2025-05-27	20.7000	20.7000	20.7000	20.7000	-1.942%	1	466	-94.928%
2025-05-21	20.6500	21.1100	20.6500	21.1100	-1.814%	4	465	-95.026%
2025-05-16	21.5000	21.5000	21.5000	21.5000	-1.961%	8	463	-95.116%
2025-05-15	21.9300	21.9300	21.9300	21.9300	-4.652%	1	467	-95.212%
2025-05-13	23.3900	23.3900	23.0000	23.0000	-4.564%	8	466	-95.435%
2025-05-12	24.8000	24.8000	23.9800	24.1000	-9.501%	11	458	-95.643%
2025-05-08	26.9700	27.0100	26.3000	26.6300	-3.164%	409	460	-96.057%
2025-05-06	27.5000	27.5000	27.5000	27.5000	-6.303%	1	57	-96.182%
2025-04-23	29.0000	29.3500	29.0000	29.3500	-6.737%	4	56	-96.422%
2025-04-22	31.4700	31.4700	31.4700	31.4700	-4.636%	7	52	-96.663%
2025-04-16	33.1000	33.1000	33.0000	33.0000	+5.803%	6	45	-96.818%
2025-04-14	30.5000	31.1900	30.5000	31.1900	-11.392%	5	41	-96.634%
2025-04-10	35.2000	35.2000	35.2000	35.2000	+9.215%	1	38	-97.017%
2025-04-09	32.2800	32.2800	32.2300	32.2300	-14.960%	9	39	-96.742%
2025-04-08	37.2000	37.9000	37.2000	37.9000	+3.129%	3	38	-97.230%
2025-04-07	40.5000	40.5000	36.7500	36.7500	-8.922%	21	35	-97.143%
2025-04-04	38.8100	40.3500	38.8100	40.3500	+11.464%	4	42	-97.398%
2025-04-03	32.6700	36.2000	32.6700	36.2000	+32.117%	19	42	-97.099%
2025-04-02	27.4000	27.4000	27.4000	27.4000	-3.180%	1	25	-96.168%
2025-03-31	29.3400	29.4000	28.3000	28.3000	+2.240%	14	24	-96.290%
2025-03-28	27.6800	27.6800	27.6800	27.6800	+8.337%	2	12	-96.207%
2025-03-27	25.5500	25.5500	25.5500	25.5500	+8.723%	1	11	-95.890%
2025-03-24	23.5000	23.5000	23.5000	23.5000	0.000%	10	10	-95.532%

.dark-mode .dVndx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVndx6{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217P100DELL Dec 17 2027 100.00 Put (DELL271217P00100000)option OPRA

DELL20271217P100
DELL Dec 17 2027 100.00 Put (DELL271217P00100000)
option OPRA