Dark

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

EOD

Jul 29, 2026

11.20+31.455%(+2.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.2000	11.2000	11.2000	11.2000	+31.455%	1	744	0.000%
2026-07-23	8.5200	8.5200	8.5200	8.5200	-3.837%	3	743	+31.455%
2026-07-13	8.8600	8.8600	8.8600	8.8600	+10.612%	3	746	+26.411%
2026-07-10	8.0100	8.0100	8.0100	8.0100	-3.494%	1	749	+39.825%
2026-06-22	8.3000	8.3000	8.3000	8.3000	+18.571%	70	748	+34.940%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-6.667%	8	781	+60.000%
2026-05-29	6.5000	7.6000	6.5000	7.5000	-21.466%	14	789	+49.333%
2026-05-22	9.5500	9.5500	9.5500	9.5500	-16.594%	40	763	+17.277%
2026-05-13	11.4500	11.4500	11.4500	11.4500	-14.361%	1	763	-2.183%
2026-04-23	13.3700	13.3700	13.3700	13.3700	-4.226%	1	762	-16.230%
2026-04-22	13.9600	13.9600	13.9600	13.9600	-8.996%	1	762	-19.771%
2026-04-08	15.2800	15.3400	15.2800	15.3400	-9.765%	4	763	-26.988%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-6.900%	3	766	-34.118%
2026-04-01	18.2600	18.2600	18.2600	18.2600	+2.068%	4	763	-38.664%
2026-03-20	17.8900	17.8900	17.8900	17.8900	-16.519%	1	759	-37.395%
2026-03-13	21.4300	21.4300	21.4300	21.4300	-6.623%	5	760	-47.737%
2026-03-10	22.9500	22.9500	22.9500	22.9500	+12.335%	2	765	-51.198%
2026-03-02	20.4300	20.4300	20.4300	20.4300	-0.341%	1	763	-45.179%
2026-02-27	21.0000	21.0000	20.3000	20.5000	-22.201%	5	763	-45.366%
2026-02-10	26.9000	26.9900	26.3500	26.3500	-8.760%	88	764	-57.495%
2026-02-03	28.8800	28.8800	28.8800	28.8800	+1.333%	1	716	-61.219%
2026-01-29	28.0500	28.5000	28.0500	28.5000	-0.870%	2	716	-60.702%
2026-01-28	28.7500	28.7500	28.7500	28.7500	+2.862%	500	714	-61.043%
2026-01-13	27.9700	28.1000	27.8000	27.9500	-0.036%	101	214	-59.928%
2026-01-09	27.9600	27.9600	27.9600	27.9600	-6.332%	2	115	-59.943%
2026-01-08	29.8500	29.8500	29.8500	29.8500	+10.884%	1	115	-62.479%
2026-01-06	26.9200	26.9200	26.9200	26.9200	+12.120%	1	114	-58.395%
2025-12-11	24.0100	24.0100	24.0100	24.0100	-1.193%	2	113	-53.353%
2025-12-02	24.3000	24.3000	24.3000	24.3000	-3.953%	2	112	-53.909%
2025-11-26	25.3000	25.3000	25.3000	25.3000	-17.724%	1	110	-55.731%
2025-11-21	30.7500	30.7500	30.7500	30.7500	+3.153%	20	110	-63.577%
2025-11-17	28.3500	29.8100	28.3500	29.8100	+17.966%	10	110	-62.429%
2025-11-14	25.2700	25.2700	25.2700	25.2700	+0.278%	1	100	-55.679%
2025-11-13	25.2000	25.2000	25.2000	25.2000	+21.212%	1	99	-55.556%
2025-11-06	20.3000	20.7900	20.3000	20.7900	+5.319%	3	99	-46.128%
2025-11-04	19.7400	19.7400	19.7400	19.7400	+8.046%	10	101	-43.262%
2025-10-31	18.2700	18.2700	18.2200	18.2700	-6.928%	17	101	-38.697%
2025-10-24	19.6300	19.6300	19.6300	19.6300	-1.850%	2	101	-42.944%
2025-10-23	20.0000	20.0000	20.0000	20.0000	-2.200%	1	101	-44.000%
2025-10-10	20.4500	20.4500	20.4500	20.4500	+6.289%	1	101	-45.232%
2025-10-09	18.9500	19.2400	18.9500	19.2400	+6.593%	37	101	-41.788%
2025-10-08	17.6500	18.5500	17.6500	18.0500	-12.165%	10	115	-37.950%
2025-10-06	20.5500	20.5500	20.5500	20.5500	-3.294%	1	110	-45.499%
2025-10-03	21.2500	21.2500	21.2500	21.2500	+8.142%	1	110	-47.294%
2025-10-02	19.6500	19.6500	19.6500	19.6500	-0.152%	2	109	-43.003%
2025-10-01	19.6800	19.6800	19.6800	19.6800	-2.574%	2	107	-43.089%
2025-09-30	20.2000	20.2000	20.2000	20.2000	-8.680%	2	107	-44.554%
2025-09-29	22.1200	22.1200	22.1200	22.1200	-5.146%	20	107	-49.367%
2025-09-26	23.3200	23.3200	23.3200	23.3200	+7.963%	20	109	-51.973%
2025-09-22	21.6000	21.6000	21.6000	21.6000	-5.470%	1	89	-48.148%
2025-09-17	22.8500	22.8500	22.8500	22.8500	-7.265%	1	90	-50.985%
2025-09-10	24.1500	24.6400	24.1500	24.6400	-4.681%	5	91	-54.545%
2025-09-09	26.7300	26.7300	25.8500	25.8500	+9.627%	4	94	-56.673%
2025-09-05	23.5800	23.5800	23.5800	23.5800	-1.832%	1	96	-52.502%
2025-09-04	24.0200	24.0200	24.0200	24.0200	-10.706%	1	97	-53.372%
2025-09-02	26.9000	26.9000	26.9000	26.9000	+7.171%	2	98	-58.364%
2025-08-29	26.2900	26.7000	25.0500	25.1000	+11.062%	21	89	-55.378%
2025-08-28	22.6000	22.6000	22.6000	22.6000	-3.378%	3	89	-50.442%
2025-08-26	23.3900	23.3900	23.3900	23.3900	-0.890%	1	91	-52.116%
2025-08-25	23.6000	23.6000	23.6000	23.6000	-2.075%	3	91	-52.542%
2025-08-22	24.1000	24.1000	24.1000	24.1000	-3.174%	1	88	-53.527%
2025-08-21	24.8900	24.8900	24.8900	24.8900	+0.769%	1	88	-55.002%
2025-08-20	24.4200	25.0600	24.4200	24.7000	+13.877%	8	87	-54.656%
2025-08-11	21.6900	21.6900	21.6900	21.6900	-12.540%	3	82	-48.363%
2025-08-04	24.8000	24.8000	24.8000	24.8000	+11.712%	1	79	-54.839%
2025-07-31	22.2000	22.2000	22.2000	22.2000	-7.307%	2	80	-49.550%
2025-07-24	23.9500	23.9500	23.9500	23.9500	+0.630%	2	82	-53.236%
2025-07-18	24.5000	24.5000	23.8000	23.8000	-5.179%	10	84	-52.941%
2025-07-10	25.4700	25.5000	25.1000	25.1000	-5.745%	20	94	-55.378%
2025-07-09	26.6300	26.6300	26.6300	26.6300	+2.739%	20	97	-57.942%
2025-07-07	25.9200	25.9200	25.9200	25.9200	-4.460%	9	97	-56.790%
2025-06-27	27.1300	27.1300	27.1300	27.1300	+0.481%	2	88	-58.717%
2025-06-26	26.9500	27.0000	26.9500	27.0000	-4.051%	2	88	-58.519%
2025-06-25	27.4000	28.1400	27.4000	28.1400	-3.959%	3	87	-60.199%
2025-06-23	29.0300	29.3000	29.0300	29.3000	-3.555%	3	86	-61.775%
2025-06-17	30.3800	30.3800	30.3800	30.3800	+1.267%	3	83	-63.134%
2025-06-10	30.0000	30.0000	30.0000	30.0000	-3.692%	1	86	-62.667%
2025-05-29	31.1500	31.1500	31.1500	31.1500	+0.161%	1	85	-64.045%
2025-05-28	31.1000	31.1000	31.1000	31.1000	-2.630%	1	84	-63.987%
2025-05-21	32.5200	32.5200	31.9400	31.9400	+1.785%	6	83	-64.934%
2025-05-20	31.3800	31.3800	31.3800	31.3800	+1.982%	1	89	-64.308%
2025-05-19	31.4300	31.4300	30.7700	30.7700	-7.598%	30	88	-63.601%
2025-05-13	33.2500	33.3000	33.2500	33.3000	-5.612%	2	58	-66.366%
2025-05-12	35.6300	35.6300	35.2800	35.2800	-8.077%	2	58	-68.254%
2025-05-08	38.3800	38.3800	38.3800	38.3800	-3.568%	4	60	-70.818%
2025-05-02	39.8000	39.8000	39.8000	39.8000	-3.328%	4	64	-71.859%
2025-05-01	41.1000	41.1700	41.1000	41.1700	+4.360%	2	62	-72.796%
2025-04-28	39.4500	39.4500	39.4500	39.4500	-2.833%	4	60	-71.610%
2025-04-24	40.7200	40.7200	40.6000	40.6000	-17.980%	36	56	-72.414%
2025-04-10	49.5000	49.5000	49.5000	49.5000	-5.081%	1	20	-77.374%
2025-04-08	50.3800	52.1500	50.3800	52.1500	-4.487%	6	19	-78.523%
2025-04-04	54.6000	54.6000	54.6000	54.6000	+7.841%	2	13	-79.487%
2025-04-03	50.6300	50.6300	50.6300	50.6300	+24.827%	4	14	-77.879%
2025-04-02	40.5600	40.5600	40.5600	40.5600	-2.570%	5	13	-72.387%
2025-04-01	41.6300	41.6300	41.6300	41.6300	-2.300%	2	13	-73.096%
2025-03-31	42.6100	42.6100	42.6100	42.6100	+5.080%	3	11	-73.715%
2025-03-28	40.5500	40.5500	40.5500	40.5500	+6.654%	2	8	-72.380%
2025-03-27	38.0200	38.0200	38.0200	38.0200	+5.319%	4	7	-70.542%
2025-03-24	35.4900	36.1000	35.4900	36.1000	0.000%	3	3	-68.975%

.dark-mode .dztfnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dztfnR{ 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