Dark

DELL20271217P120
DELL Dec 17 2027 120.00 Put (DELL271217P00120000)
option OPRA

EOD

Sep 29, 2026

1.95-19.753%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9500	1.9500	1.9500	1.9500	-19.753%	2	735	0.000%
2026-09-17	2.4300	2.4300	2.4300	2.4300	+2.101%	2	737	-19.753%
2026-09-15	2.3800	2.3800	2.3800	2.3800	-12.177%	2	737	-18.067%
2026-09-14	2.7100	2.7100	2.7100	2.7100	-55.574%	2	739	-28.044%
2026-08-14	6.1500	6.1500	6.1000	6.1000	-45.536%	7	737	-68.033%
2026-07-29	11.2000	11.2000	11.2000	11.2000	+31.455%	1	744	-82.589%
2026-07-23	8.5200	8.5200	8.5200	8.5200	-3.837%	3	743	-77.113%
2026-07-13	8.8600	8.8600	8.8600	8.8600	+10.612%	3	746	-77.991%
2026-07-10	8.0100	8.0100	8.0100	8.0100	-3.494%	1	749	-75.655%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+18.571%	70	748	-76.506%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-6.667%	8	781	-72.143%
2026-05-29	6.5000	7.6000	6.5000	7.5000	-21.466%	14	789	-74.000%
2026-05-22	9.5500	9.5500	9.5500	9.5500	-16.594%	40	763	-79.581%
2026-05-13	11.4500	11.4500	11.4500	11.4500	-14.361%	1	763	-82.969%
2026-04-23	13.3700	13.3700	13.3700	13.3700	-4.226%	1	762	-85.415%
2026-04-22	13.9600	13.9600	13.9600	13.9600	-8.996%	1	762	-86.032%
2026-04-08	15.2800	15.3400	15.2800	15.3400	-9.765%	4	763	-87.288%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-6.900%	3	766	-88.529%
2026-04-01	18.2600	18.2600	18.2600	18.2600	+2.068%	4	763	-89.321%
2026-03-20	17.8900	17.8900	17.8900	17.8900	-16.519%	1	759	-89.100%
2026-03-13	21.4300	21.4300	21.4300	21.4300	-6.623%	5	760	-90.901%
2026-03-10	22.9500	22.9500	22.9500	22.9500	+12.335%	2	765	-91.503%
2026-03-02	20.4300	20.4300	20.4300	20.4300	-0.341%	1	763	-90.455%
2026-02-27	21.0000	21.0000	20.3000	20.5000	-22.201%	5	763	-90.488%
2026-02-10	26.9000	26.9900	26.3500	26.3500	-8.760%	88	764	-92.600%
2026-02-03	28.8800	28.8800	28.8800	28.8800	+1.333%	1	716	-93.248%
2026-01-29	28.0500	28.5000	28.0500	28.5000	-0.870%	2	716	-93.158%
2026-01-28	28.7500	28.7500	28.7500	28.7500	+2.862%	500	714	-93.217%
2026-01-13	27.9700	28.1000	27.8000	27.9500	-0.036%	101	214	-93.023%
2026-01-09	27.9600	27.9600	27.9600	27.9600	-6.332%	2	115	-93.026%
2026-01-08	29.8500	29.8500	29.8500	29.8500	+10.884%	1	115	-93.467%
2026-01-06	26.9200	26.9200	26.9200	26.9200	+12.120%	1	114	-92.756%
2025-12-11	24.0100	24.0100	24.0100	24.0100	-1.193%	2	113	-91.878%
2025-12-02	24.3000	24.3000	24.3000	24.3000	-3.953%	2	112	-91.975%
2025-11-26	25.3000	25.3000	25.3000	25.3000	-17.724%	1	110	-92.292%
2025-11-21	30.7500	30.7500	30.7500	30.7500	+3.153%	20	110	-93.659%
2025-11-17	28.3500	29.8100	28.3500	29.8100	+17.966%	10	110	-93.459%
2025-11-14	25.2700	25.2700	25.2700	25.2700	+0.278%	1	100	-92.283%
2025-11-13	25.2000	25.2000	25.2000	25.2000	+21.212%	1	99	-92.262%
2025-11-06	20.3000	20.7900	20.3000	20.7900	+5.319%	3	99	-90.620%
2025-11-04	19.7400	19.7400	19.7400	19.7400	+8.046%	10	101	-90.122%
2025-10-31	18.2700	18.2700	18.2200	18.2700	-6.928%	17	101	-89.327%
2025-10-24	19.6300	19.6300	19.6300	19.6300	-1.850%	2	101	-90.066%
2025-10-23	20.0000	20.0000	20.0000	20.0000	-2.200%	1	101	-90.250%
2025-10-10	20.4500	20.4500	20.4500	20.4500	+6.289%	1	101	-90.465%
2025-10-09	18.9500	19.2400	18.9500	19.2400	+6.593%	37	101	-89.865%
2025-10-08	17.6500	18.5500	17.6500	18.0500	-12.165%	10	115	-89.197%
2025-10-06	20.5500	20.5500	20.5500	20.5500	-3.294%	1	110	-90.511%
2025-10-03	21.2500	21.2500	21.2500	21.2500	+8.142%	1	110	-90.824%
2025-10-02	19.6500	19.6500	19.6500	19.6500	-0.152%	2	109	-90.076%
2025-10-01	19.6800	19.6800	19.6800	19.6800	-2.574%	2	107	-90.091%
2025-09-30	20.2000	20.2000	20.2000	20.2000	-8.680%	2	107	-90.347%
2025-09-29	22.1200	22.1200	22.1200	22.1200	-5.146%	20	107	-91.184%
2025-09-26	23.3200	23.3200	23.3200	23.3200	+7.963%	20	109	-91.638%
2025-09-22	21.6000	21.6000	21.6000	21.6000	-5.470%	1	89	-90.972%
2025-09-17	22.8500	22.8500	22.8500	22.8500	-7.265%	1	90	-91.466%
2025-09-10	24.1500	24.6400	24.1500	24.6400	-4.681%	5	91	-92.086%
2025-09-09	26.7300	26.7300	25.8500	25.8500	+9.627%	4	94	-92.456%
2025-09-05	23.5800	23.5800	23.5800	23.5800	-1.832%	1	96	-91.730%
2025-09-04	24.0200	24.0200	24.0200	24.0200	-10.706%	1	97	-91.882%
2025-09-02	26.9000	26.9000	26.9000	26.9000	+7.171%	2	98	-92.751%
2025-08-29	26.2900	26.7000	25.0500	25.1000	+11.062%	21	89	-92.231%
2025-08-28	22.6000	22.6000	22.6000	22.6000	-3.378%	3	89	-91.372%
2025-08-26	23.3900	23.3900	23.3900	23.3900	-0.890%	1	91	-91.663%
2025-08-25	23.6000	23.6000	23.6000	23.6000	-2.075%	3	91	-91.737%
2025-08-22	24.1000	24.1000	24.1000	24.1000	-3.174%	1	88	-91.909%
2025-08-21	24.8900	24.8900	24.8900	24.8900	+0.769%	1	88	-92.166%
2025-08-20	24.4200	25.0600	24.4200	24.7000	+13.877%	8	87	-92.105%
2025-08-11	21.6900	21.6900	21.6900	21.6900	-12.540%	3	82	-91.010%
2025-08-04	24.8000	24.8000	24.8000	24.8000	+11.712%	1	79	-92.137%
2025-07-31	22.2000	22.2000	22.2000	22.2000	-7.307%	2	80	-91.216%
2025-07-24	23.9500	23.9500	23.9500	23.9500	+0.630%	2	82	-91.858%
2025-07-18	24.5000	24.5000	23.8000	23.8000	-5.179%	10	84	-91.807%
2025-07-10	25.4700	25.5000	25.1000	25.1000	-5.745%	20	94	-92.231%
2025-07-09	26.6300	26.6300	26.6300	26.6300	+2.739%	20	97	-92.677%
2025-07-07	25.9200	25.9200	25.9200	25.9200	-4.460%	9	97	-92.477%
2025-06-27	27.1300	27.1300	27.1300	27.1300	+0.481%	2	88	-92.812%
2025-06-26	26.9500	27.0000	26.9500	27.0000	-4.051%	2	88	-92.778%
2025-06-25	27.4000	28.1400	27.4000	28.1400	-3.959%	3	87	-93.070%
2025-06-23	29.0300	29.3000	29.0300	29.3000	-3.555%	3	86	-93.345%
2025-06-17	30.3800	30.3800	30.3800	30.3800	+1.267%	3	83	-93.581%
2025-06-10	30.0000	30.0000	30.0000	30.0000	-3.692%	1	86	-93.500%
2025-05-29	31.1500	31.1500	31.1500	31.1500	+0.161%	1	85	-93.740%
2025-05-28	31.1000	31.1000	31.1000	31.1000	-2.630%	1	84	-93.730%
2025-05-21	32.5200	32.5200	31.9400	31.9400	+1.785%	6	83	-93.895%
2025-05-20	31.3800	31.3800	31.3800	31.3800	+1.982%	1	89	-93.786%
2025-05-19	31.4300	31.4300	30.7700	30.7700	-7.598%	30	88	-93.663%
2025-05-13	33.2500	33.3000	33.2500	33.3000	-5.612%	2	58	-94.144%
2025-05-12	35.6300	35.6300	35.2800	35.2800	-8.077%	2	58	-94.473%
2025-05-08	38.3800	38.3800	38.3800	38.3800	-3.568%	4	60	-94.919%
2025-05-02	39.8000	39.8000	39.8000	39.8000	-3.328%	4	64	-95.101%
2025-05-01	41.1000	41.1700	41.1000	41.1700	+4.360%	2	62	-95.264%
2025-04-28	39.4500	39.4500	39.4500	39.4500	-2.833%	4	60	-95.057%
2025-04-24	40.7200	40.7200	40.6000	40.6000	-17.980%	36	56	-95.197%
2025-04-10	49.5000	49.5000	49.5000	49.5000	-5.081%	1	20	-96.061%
2025-04-08	50.3800	52.1500	50.3800	52.1500	-4.487%	6	19	-96.261%
2025-04-04	54.6000	54.6000	54.6000	54.6000	+7.841%	2	13	-96.429%
2025-04-03	50.6300	50.6300	50.6300	50.6300	+24.827%	4	14	-96.149%
2025-04-02	40.5600	40.5600	40.5600	40.5600	-2.570%	5	13	-95.192%
2025-04-01	41.6300	41.6300	41.6300	41.6300	-2.300%	2	13	-95.316%
2025-03-31	42.6100	42.6100	42.6100	42.6100	+5.080%	3	11	-95.424%
2025-03-28	40.5500	40.5500	40.5500	40.5500	+6.654%	2	8	-95.191%
2025-03-27	38.0200	38.0200	38.0200	38.0200	+5.319%	4	7	-94.871%
2025-03-24	35.4900	36.1000	35.4900	36.1000	0.000%	3	3	-94.598%

.dark-mode .SfsJYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfsJYx{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217P120DELL Dec 17 2027 120.00 Put (DELL271217P00120000)option OPRA

DELL20271217P120
DELL Dec 17 2027 120.00 Put (DELL271217P00120000)
option OPRA