Dark

DELL20271217P80
DELL Dec 17 2027 80.00 Put (DELL271217P00080000)
option OPRA

Inactive

Jul 15, 2026

3.00-11.765%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	852	0.000%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+16.838%	1	852	-11.765%
2026-07-10	2.9100	2.9100	2.9100	2.9100	+1.748%	1	853	+3.093%
2026-07-09	2.8600	2.8600	2.8600	2.8600	-4.667%	1	853	+4.895%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-12.281%	1	853	0.000%
2026-07-06	3.6000	3.6000	3.4200	3.4200	+40.164%	14	853	-12.281%
2026-06-29	2.6100	2.6100	2.4400	2.4400	-2.400%	2	859	+22.951%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-19.094%	2	860	+20.000%
2026-05-27	3.0900	3.0900	3.0900	3.0900	-20.769%	2	860	-2.913%
2026-05-22	3.8500	3.9000	3.8500	3.9000	-32.990%	11	870	-23.077%
2026-04-14	5.9100	5.9100	5.8200	5.8200	-3.161%	12	870	-48.454%
2026-04-06	6.7200	6.7200	5.9600	6.0100	-6.386%	5	870	-50.083%
2026-04-02	6.2900	6.4200	6.2900	6.4200	-13.826%	2	870	-53.271%
2026-03-31	7.4500	7.4500	7.4500	7.4500	+23.549%	1	870	-59.732%
2026-03-30	6.0300	6.0300	6.0300	6.0300	+2.901%	9	869	-50.249%
2026-03-24	6.0600	6.5500	5.8600	5.8600	-15.072%	17	869	-48.805%
2026-03-23	7.5300	7.5300	6.9000	6.9000	-5.609%	31	870	-56.522%
2026-03-05	7.3600	7.3600	7.3100	7.3100	+5.331%	18	898	-58.960%
2026-03-04	6.9400	6.9400	6.9400	6.9400	-11.367%	10	906	-56.772%
2026-03-03	7.2100	8.0100	7.2100	7.8300	+9.510%	22	916	-61.686%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-32.864%	500	898	-58.042%
2026-02-13	10.6500	10.6500	10.6500	10.6500	+15.761%	1	898	-71.831%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-9.538%	5	898	-67.391%
2026-02-03	10.2200	10.2200	10.1700	10.1700	-10.159%	10	898	-70.501%
2026-01-20	11.3200	11.3200	11.3200	11.3200	-1.991%	1	905	-73.498%
2026-01-13	11.5500	11.5500	11.5500	11.5500	+9.479%	1	905	-74.026%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+9.326%	2	905	-71.564%
2026-01-06	10.1000	10.1000	9.5000	9.6500	-1.531%	7	906	-68.912%
2026-01-05	9.0000	9.8000	9.0000	9.8000	+8.889%	7	906	-69.388%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-7.692%	10	903	-66.667%
2025-12-19	9.9000	9.9000	9.7500	9.7500	+5.405%	2	901	-69.231%
2025-12-15	9.2500	9.2500	9.2500	9.2500	+5.114%	1	901	-67.568%
2025-12-10	8.8000	8.8000	8.8000	8.8000	-2.222%	4	901	-65.909%
2025-12-05	8.8500	9.0000	8.8500	9.0000	-1.099%	129	901	-66.667%
2025-12-03	9.0500	9.1000	9.0500	9.1000	+2.825%	2	867	-67.033%
2025-12-02	8.8500	8.8500	8.8500	8.8500	-19.910%	1	867	-66.102%
2025-11-20	11.0000	11.1000	10.9400	11.0500	-5.150%	25	867	-72.851%
2025-11-19	11.6500	11.6500	11.6500	11.6500	+9.390%	1	854	-74.249%
2025-11-17	10.6500	10.6500	10.6000	10.6500	+25.294%	12	853	-71.831%
2025-11-12	8.5000	8.5000	8.5000	8.5000	+32.813%	2	841	-64.706%
2025-10-29	6.2900	6.4000	6.2900	6.4000	+1.911%	8	843	-53.125%
2025-10-28	6.2800	6.2800	6.2800	6.2800	-2.636%	2	841	-52.229%
2025-10-08	6.2500	6.6000	6.2500	6.4500	-7.989%	21	841	-53.488%
2025-10-07	7.0100	7.0100	7.0100	7.0100	-2.639%	20	825	-57.204%
2025-10-02	6.7500	7.2000	6.7500	7.2000	+5.417%	166	825	-58.333%
2025-10-01	6.9500	6.9500	6.8300	6.8300	-19.172%	2	795	-56.076%
2025-09-26	8.4500	8.4500	8.4500	8.4500	-0.588%	2	796	-64.497%
2025-09-15	8.5000	8.5000	8.5000	8.5000	-0.585%	1	798	-64.706%
2025-09-10	8.5500	8.5500	8.5500	8.5500	-2.286%	1	798	-64.912%
2025-09-05	8.7500	8.7500	8.7500	8.7500	-10.164%	1	798	-65.714%
2025-09-02	9.7400	9.7400	9.7400	9.7400	+2.311%	20	799	-69.199%
2025-08-29	9.5200	9.5200	9.5200	9.5200	+11.215%	10	805	-68.487%
2025-08-20	8.5600	8.5600	8.5600	8.5600	+7.000%	1	805	-64.953%
2025-08-14	8.0000	8.0000	8.0000	8.0000	+0.251%	3	804	-62.500%
2025-08-13	8.1000	8.1000	7.9800	7.9800	+1.269%	2	807	-62.406%
2025-08-11	7.8800	7.8800	7.8800	7.8800	-9.007%	2	809	-61.929%
2025-08-01	8.6600	8.6600	8.6600	8.6600	+4.970%	2	811	-65.358%
2025-07-28	8.2500	8.2500	8.2500	8.2500	-15.385%	1	810	-63.636%
2025-07-11	9.7500	9.7500	9.7500	9.7500	-9.722%	1	809	-69.231%
2025-06-25	10.8000	10.8000	10.8000	10.8000	-4.255%	2	809	-72.222%
2025-06-20	11.2800	11.2800	11.2800	11.2800	-4.971%	2	809	-73.404%
2025-06-17	11.8700	11.8700	11.8700	11.8700	-7.770%	1	808	-74.726%
2025-06-12	12.8700	12.8700	12.8700	12.8700	+0.547%	2	807	-76.690%
2025-06-02	12.8000	12.8000	12.8000	12.8000	-0.544%	3	806	-76.563%
2025-05-27	12.8700	12.8700	12.8700	12.8700	+5.492%	5	806	-76.690%
2025-05-21	12.3000	12.3000	12.2000	12.2000	-2.789%	2	811	-75.410%
2025-05-19	12.5400	12.5500	12.5400	12.5500	-2.335%	2	809	-76.096%
2025-05-16	12.8500	12.8500	12.8500	12.8500	-5.584%	6	811	-76.654%
2025-05-13	13.7500	13.7500	13.6100	13.6100	-6.138%	3	811	-77.957%
2025-05-12	15.2600	15.2600	14.5000	14.5000	-13.690%	7	814	-79.310%
2025-05-08	16.8000	16.8000	16.8000	16.8000	-2.326%	1	819	-82.143%
2025-05-07	17.2000	17.2000	17.2000	17.2000	+1.595%	1	820	-82.558%
2025-04-25	16.9300	16.9300	16.9300	16.9300	-2.757%	6	819	-82.280%
2025-04-24	17.7500	17.7500	16.9500	17.4100	-16.897%	17	816	-82.769%
2025-04-21	20.9500	20.9500	20.9500	20.9500	+0.239%	4	799	-85.680%
2025-04-17	20.9000	20.9000	20.9000	20.9000	-2.791%	1	794	-85.646%
2025-04-16	21.5000	21.5000	21.5000	21.5000	+4.116%	3	794	-86.047%
2025-04-15	20.3800	20.6500	20.3800	20.6500	-1.667%	4	791	-85.472%
2025-04-14	21.0000	21.0000	21.0000	21.0000	-3.448%	2	791	-85.714%
2025-04-11	21.7500	21.7500	21.7500	21.7500	+6.098%	1,000	793	-86.207%
2025-04-09	21.0000	21.0000	20.5000	20.5000	-13.136%	2	293	-85.366%
2025-04-08	23.1500	23.6000	23.1500	23.6000	-7.813%	3	291	-87.288%
2025-04-07	25.6000	25.6000	25.6000	25.6000	-0.583%	2	288	-88.281%
2025-04-04	24.9000	25.7500	24.9000	25.7500	+10.753%	64	286	-88.350%
2025-04-03	21.5600	23.3500	21.5200	23.2500	+29.310%	140	314	-87.097%
2025-03-31	17.9600	17.9800	17.9600	17.9800	+13.082%	32	180	-83.315%
2025-03-28	15.9000	15.9000	15.9000	15.9000	+10.417%	4	148	-81.132%
2025-03-24	14.4000	14.4000	14.4000	14.4000	0.000%	146	146	-79.167%

.dark-mode .XqrY2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqrY2z{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217P80DELL Dec 17 2027 80.00 Put (DELL271217P00080000)option OPRA

DELL20271217P80
DELL Dec 17 2027 80.00 Put (DELL271217P00080000)
option OPRA