Dark

DELL20280121P100
DELL Jan 21 2028 100.00 Put (DELL280121P00100000)
option OPRA

EOD

Sep 30, 2026

1.25-13.793%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2500	1.2500	1.2500	1.2500	-13.793%	1	1,002	0.000%
2026-09-29	1.3100	1.4500	1.3100	1.4500	-2.027%	2	1,003	-13.793%
2026-09-25	1.4500	1.4800	1.3900	1.4800	-7.500%	5	1,003	-15.541%
2026-09-24	1.6000	1.6000	1.6000	1.6000	+13.475%	4	1,006	-21.875%
2026-09-21	1.4200	1.4200	1.3200	1.4100	+2.920%	6	1,006	-11.348%
2026-09-15	1.3700	1.3700	1.3700	1.3700	-14.375%	1	1,005	-8.759%
2026-09-03	1.6800	1.6800	1.6000	1.6000	-20.000%	2	1,005	-21.875%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-33.333%	14	1,005	-37.500%
2026-08-27	3.0000	3.0000	2.9000	3.0000	-16.667%	6	991	-58.333%
2026-08-25	3.6500	3.6500	3.6000	3.6000	-2.703%	2	991	-65.278%
2026-08-18	3.7000	3.7000	3.7000	3.7000	-14.352%	1	991	-66.216%
2026-08-14	4.3200	4.3200	4.3200	4.3200	-1.818%	5	990	-71.065%
2026-08-13	4.4000	4.4000	4.4000	4.4000	-16.981%	7	995	-71.591%
2026-08-11	5.3000	5.3000	5.3000	5.3000	-6.195%	1	1,002	-76.415%
2026-08-07	5.9000	5.9500	5.6500	5.6500	-28.208%	6	1,001	-77.876%
2026-07-28	8.0000	8.0000	7.8700	7.8700	+3.553%	2	1,001	-84.117%
2026-07-20	7.6000	7.6000	7.6000	7.6000	-2.314%	3	999	-83.553%
2026-07-17	7.7800	7.7800	7.7800	7.7800	+31.864%	1	1,002	-83.933%
2026-07-16	7.0000	7.0000	5.9000	5.9000	-15.714%	3	1,003	-78.814%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+27.273%	2	1,002	-82.143%
2026-06-30	5.5000	5.5000	5.5000	5.5000	0.000%	5	1,000	-77.273%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+4.762%	5	995	-77.273%
2026-06-18	5.2000	5.2500	5.2000	5.2500	+6.061%	2	988	-76.190%
2026-06-17	4.9500	4.9500	4.9500	4.9500	-5.172%	2	988	-74.747%
2026-06-01	5.8500	5.8500	5.0000	5.2200	-5.091%	10	988	-76.054%
2026-05-29	4.5000	5.5000	4.5000	5.5000	-6.780%	14	992	-77.273%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-24.841%	2	979	-78.814%
2026-05-11	7.8500	7.8500	7.8500	7.8500	-12.778%	1	979	-84.076%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-10.000%	5	979	-86.111%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+5.708%	1	974	-87.500%
2026-04-27	9.4500	9.4600	9.3300	9.4600	-1.458%	3	974	-86.786%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-1.740%	3	971	-86.979%
2026-04-20	9.7700	9.7700	9.7700	9.7700	-13.540%	1	974	-87.206%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-8.279%	1	974	-88.938%
2026-04-01	12.3200	12.3200	12.3200	12.3200	-10.335%	1	974	-89.854%
2026-03-31	13.7400	13.7400	13.7400	13.7400	+8.189%	1	975	-90.902%
2026-03-30	12.7000	12.7000	12.7000	12.7000	+5.833%	1	975	-90.157%
2026-03-20	12.1000	12.1000	12.0000	12.0000	-7.692%	2	974	-89.583%
2026-03-19	13.0000	13.0000	13.0000	13.0000	-7.801%	3	974	-90.385%
2026-03-12	13.7000	14.1000	13.7000	14.1000	+0.714%	8	971	-91.135%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-2.235%	1	969	-91.071%
2026-03-06	14.3200	14.3200	14.3200	14.3200	-0.279%	1	970	-91.271%
2026-03-05	14.3500	14.4000	14.3500	14.3600	+7.164%	40	970	-91.295%
2026-02-27	13.6000	14.3500	13.2500	13.4000	-27.174%	13	961	-90.672%
2026-02-26	18.4500	18.4500	18.4000	18.4000	+2.736%	2	966	-93.207%
2026-02-25	17.9100	17.9100	17.9100	17.9100	-3.450%	3	968	-93.021%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-6.028%	3	968	-93.261%
2026-02-17	19.7400	19.7400	19.7400	19.7400	-1.546%	1	971	-93.668%
2026-02-13	19.4500	20.0500	19.4500	20.0500	-5.425%	2	970	-93.766%
2026-02-12	19.5500	21.2000	19.5500	21.2000	+18.436%	3	970	-94.104%
2026-02-11	17.9000	17.9000	17.9000	17.9000	-13.735%	1	967	-93.017%
2026-02-05	20.0500	20.7500	20.0500	20.7500	+8.073%	2	966	-93.976%
2026-01-26	19.2000	19.2000	19.2000	19.2000	+4.518%	1	966	-93.490%
2026-01-22	18.5100	18.5100	18.3700	18.3700	-9.507%	11	967	-93.195%
2026-01-20	19.6500	20.3000	19.6500	20.3000	+10.929%	7	967	-93.842%
2026-01-14	18.3000	18.3000	18.3000	18.3000	-1.081%	1	960	-93.169%
2026-01-13	18.5000	18.5000	18.5000	18.5000	+1.204%	10	961	-93.243%
2026-01-12	18.2800	18.2800	18.2800	18.2800	-1.456%	1	961	-93.162%
2026-01-09	18.8000	18.8000	18.5500	18.5500	-5.115%	2	962	-93.261%
2026-01-08	19.3500	19.5600	19.3500	19.5500	+5.391%	7	962	-93.606%
2026-01-07	18.6000	18.6000	18.5000	18.5500	+4.331%	256	962	-93.261%
2026-01-06	17.9700	17.9700	17.7800	17.7800	+0.452%	11	717	-92.970%
2026-01-05	17.1200	17.8700	17.1200	17.7000	+4.858%	11	711	-92.938%
2026-01-02	16.8500	16.8800	16.8500	16.8800	-2.145%	14	711	-92.595%
2025-12-22	17.2500	17.2500	17.2500	17.2500	-4.220%	1	711	-92.754%
2025-12-18	18.0100	18.0100	18.0100	18.0100	+12.563%	1	711	-93.059%
2025-12-15	16.6000	16.6000	16.0000	16.0000	+5.960%	501	710	-92.188%
2025-12-08	15.1000	15.1000	15.1000	15.1000	-5.625%	5	226	-91.722%
2025-12-02	16.0000	16.0000	16.0000	16.0000	-11.111%	7	226	-92.188%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-5.313%	5	229	-93.056%
2025-11-20	19.0000	19.0500	19.0000	19.0100	-4.472%	40	225	-93.425%
2025-11-17	19.2500	19.9000	19.2500	19.9000	+31.353%	15	219	-93.719%
2025-11-11	15.6200	15.6200	15.1400	15.1500	+26.250%	402	204	-91.749%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+0.840%	1	4	-89.583%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-7.752%	2	5	-89.496%
2025-10-13	12.9000	12.9000	12.9000	12.9000	+7.950%	2	5	-90.310%
2025-10-07	12.1700	12.1700	11.9500	11.9500	-22.654%	2	3	-89.540%
2025-09-15	15.4500	15.4500	15.4500	15.4500	0.000%	1	1	-91.909%

.dark-mode .pF2kvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pF2kvd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20280121P100DELL Jan 21 2028 100.00 Put (DELL280121P00100000)option OPRA

DELL20280121P100
DELL Jan 21 2028 100.00 Put (DELL280121P00100000)
option OPRA