Dark

DELL20271217P90
DELL Dec 17 2027 90.00 Put (DELL271217P00090000)
option OPRA

EOD

Sep 29, 2026

0.8100-13.830%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8100	0.8100	0.8100	0.8100	-13.830%	10	3,120	0.000%
2026-09-18	0.9400	0.9400	0.9400	0.9400	-6.000%	1	3,130	-13.830%
2026-09-17	1.1000	1.1000	1.0000	1.0000	-23.077%	16	3,129	-19.000%
2026-09-10	1.3000	1.3000	1.3000	1.3000	-3.704%	10	3,130	-37.692%
2026-09-09	1.3500	1.3500	1.3500	1.3500	+18.421%	10	3,120	-40.000%
2026-09-02	1.2300	1.3000	1.0900	1.1400	-33.333%	29	3,110	-28.947%
2026-09-01	1.7100	1.7100	1.7100	1.7100	-1.724%	1	3,089	-52.632%
2026-08-28	1.7400	1.7400	1.7400	1.7400	-51.801%	1	3,089	-53.448%
2026-08-18	3.6100	3.6100	3.6100	3.6100	+32.234%	4	3,088	-77.562%
2026-08-17	2.7300	2.7300	2.7300	2.7300	-1.799%	1	3,088	-70.330%
2026-08-13	2.4400	2.7800	2.4400	2.7800	-15.758%	2	3,088	-70.863%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-5.983%	1	3,088	-75.455%
2026-08-11	3.5100	3.5100	3.5100	3.5100	-29.800%	1	3,089	-76.923%
2026-07-31	5.0000	5.3000	4.8900	5.0000	-9.910%	18	3,088	-83.800%
2026-07-29	5.5500	5.5500	5.5500	5.5500	+27.586%	1	3,084	-85.405%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+4.819%	1	3,083	-81.379%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-12.632%	10	3,083	-80.482%
2026-07-07	4.7500	4.7500	4.7500	4.7500	0.000%	1	3,083	-82.947%
2026-07-06	4.7000	4.7500	4.7000	4.7500	+28.378%	9	3,083	-82.947%
2026-06-18	3.7000	3.7000	3.7000	3.7000	-2.632%	1	3,084	-78.108%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-58.651%	13	3,084	-78.684%
2026-04-02	9.1900	9.1900	9.1900	9.1900	+5.029%	36	3,076	-91.186%
2026-03-27	8.7500	8.7500	8.7500	8.7500	+9.375%	2	3,076	-90.743%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-6.323%	1	3,076	-89.875%
2026-03-24	8.5000	8.5400	8.5000	8.5400	-7.875%	12	3,075	-90.515%
2026-03-23	9.2700	9.2700	9.2700	9.2700	-2.421%	1	3,085	-91.262%
2026-03-20	9.5000	9.5000	9.5000	9.5000	+5.556%	3	3,086	-91.474%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-7.216%	1	3,089	-91.000%
2026-02-27	10.4900	10.4900	9.7000	9.7000	-32.451%	4	3,088	-91.649%
2026-02-20	14.3600	14.3600	14.3600	14.3600	+1.484%	1	3,087	-94.359%
2026-01-29	14.1500	14.1500	14.1500	14.1500	+3.209%	43	3,088	-94.276%
2026-01-28	13.7100	13.7100	13.7100	13.7100	-2.766%	1	3,045	-94.092%
2026-01-14	14.0000	14.1000	14.0000	14.1000	-3.093%	14	3,044	-94.255%
2026-01-08	14.7500	14.7500	14.1800	14.5500	+4.676%	27	3,040	-94.433%
2026-01-07	13.6000	13.9500	13.6000	13.9000	+4.511%	39	3,054	-94.173%
2026-01-06	13.6800	14.8800	13.0500	13.3000	+11.765%	54	3,025	-93.910%
2025-12-05	11.6000	12.2400	11.6000	11.9000	-2.459%	133	2,991	-93.193%
2025-12-03	12.2000	12.2000	12.2000	12.2000	-4.688%	1	3,078	-93.361%
2025-11-26	12.8000	12.8000	12.8000	12.8000	-15.512%	1	3,079	-93.672%
2025-11-20	14.6000	15.1500	14.6000	15.1500	+16.538%	1,010	3,079	-94.653%
2025-11-19	13.0000	13.0000	13.0000	13.0000	+8.333%	1	3,183	-93.769%
2025-11-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	3,183	-93.250%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+9.091%	1	3,181	-93.250%
2025-11-10	11.0000	11.0000	11.0000	11.0000	+9.453%	5	3,181	-92.636%
2025-11-06	10.0500	10.0500	10.0500	10.0500	0.000%	1	3,176	-91.940%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+14.205%	9	3,175	-91.940%
2025-10-29	8.0500	8.9500	8.0500	8.8000	-11.558%	1,333	3,166	-90.795%
2025-10-15	9.5000	9.9500	9.5000	9.9500	+2.051%	121	3,179	-91.859%
2025-10-14	9.8000	9.8000	9.7500	9.7500	+1.563%	19	3,132	-91.692%
2025-10-09	9.5000	9.6000	9.5000	9.6000	+9.091%	135	3,113	-91.563%
2025-10-08	9.0000	9.0000	8.8000	8.8000	-5.376%	464	3,116	-90.795%
2025-10-06	9.3000	9.3000	9.3000	9.3000	-8.824%	1	3,191	-91.290%
2025-10-03	10.2000	10.2000	10.2000	10.2000	+7.937%	1	3,192	-92.059%
2025-10-02	9.4000	9.4500	9.4000	9.4500	-0.526%	22	3,191	-91.429%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-5.000%	1	3,192	-91.474%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-3.846%	3	3,192	-91.900%
2025-09-29	10.4000	10.4000	10.4000	10.4000	+3.483%	250	3,189	-92.212%
2025-09-23	10.0500	10.0500	10.0500	10.0500	-8.802%	1	3,064	-91.940%
2025-09-12	11.0200	11.0200	11.0200	11.0200	-4.174%	1	3,065	-92.650%
2025-09-11	11.5000	11.5000	11.5000	11.5000	-2.128%	5	3,064	-92.957%
2025-09-10	11.6500	11.7500	11.6500	11.7500	+3.070%	9	3,069	-93.106%
2025-09-04	11.4000	11.4000	11.4000	11.4000	-8.800%	1	3,060	-92.895%
2025-08-29	12.2000	12.5000	12.2000	12.5000	+13.636%	1,001	2,064	-93.520%
2025-08-28	11.0000	11.0000	11.0000	11.0000	-0.901%	4	2,064	-92.636%
2025-08-26	11.4000	11.4000	11.1000	11.1000	-3.478%	8	2,068	-92.703%
2025-08-25	11.5000	11.5000	11.5000	11.5000	+10.577%	4	2,068	-92.957%
2025-08-13	10.4000	10.4000	10.4000	10.4000	-1.887%	1	2,064	-92.212%
2025-08-11	10.6000	10.6000	10.6000	10.6000	-11.667%	1	2,063	-92.358%
2025-08-05	12.0000	12.0000	12.0000	12.0000	0.000%	5	2,064	-93.250%
2025-08-04	12.0000	12.0000	12.0000	12.0000	-7.407%	10	2,059	-93.250%
2025-08-01	12.0000	12.9600	12.0000	12.9600	+13.684%	1,107	2,059	-93.750%
2025-07-25	11.3500	11.4000	11.3500	11.4000	-7.692%	6	974	-92.895%
2025-07-23	12.3500	12.3500	12.3500	12.3500	+4.219%	3	971	-93.441%
2025-07-18	12.3000	12.3000	11.8500	11.8500	-11.236%	2	968	-93.165%
2025-07-11	13.3500	13.3500	13.3500	13.3500	+4.706%	1	968	-93.933%
2025-07-10	12.7500	12.7500	12.7500	12.7500	-4.851%	1	968	-93.647%
2025-07-03	13.4000	13.4000	13.4000	13.4000	-0.741%	4	969	-93.955%
2025-06-27	13.5000	13.5000	13.5000	13.5000	-6.380%	1	969	-94.000%
2025-06-24	14.5000	14.5000	14.4200	14.4200	-9.479%	4	968	-94.383%
2025-06-06	15.9300	15.9300	15.9300	15.9300	-6.294%	20	967	-94.915%
2025-06-05	17.0000	17.0000	17.0000	17.0000	-2.299%	10	967	-95.235%
2025-06-02	17.4000	17.4000	17.4000	17.4000	+1.993%	1	958	-95.345%
2025-05-23	17.0600	17.0600	17.0600	17.0600	+1.066%	4	956	-95.252%
2025-05-21	16.8800	16.8800	16.8800	16.8800	-5.961%	2	956	-95.201%
2025-05-13	17.9500	17.9500	17.9500	17.9500	-5.427%	2	956	-95.487%
2025-05-12	19.1000	19.1000	18.9800	18.9800	-10.682%	2	956	-95.732%
2025-05-08	21.2500	21.2500	21.2500	21.2500	-6.429%	2	956	-96.188%
2025-05-01	23.1500	23.1500	22.7100	22.7100	+5.628%	2	956	-96.433%
2025-04-25	22.0000	22.0000	21.5000	21.5000	-9.474%	24	954	-96.233%
2025-04-23	23.7500	23.7500	23.7500	23.7500	-14.384%	1	944	-96.589%
2025-04-11	27.7400	27.7400	27.7400	27.7400	-10.804%	2	944	-97.080%
2025-04-09	31.1000	31.1000	31.1000	31.1000	+0.810%	20	943	-97.395%
2025-04-08	30.2500	30.8500	30.2500	30.8500	-9.265%	3	923	-97.374%
2025-04-07	34.0000	34.0000	34.0000	34.0000	+8.626%	2	920	-97.618%
2025-04-04	32.4900	32.4900	31.3000	31.3000	+10.601%	12	920	-97.412%
2025-04-03	27.9100	28.3000	25.8700	28.3000	+19.409%	14	920	-97.138%
2025-03-31	23.4800	23.7000	23.4800	23.7000	+15.385%	910	912	-96.582%
2025-03-27	20.6100	20.6100	20.5400	20.5400	0.000%	2	2	-96.056%

.dark-mode .CygRbZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CygRbZ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217P90DELL Dec 17 2027 90.00 Put (DELL271217P00090000)option OPRA

DELL20271217P90
DELL Dec 17 2027 90.00 Put (DELL271217P00090000)
option OPRA