Dark

DELL20250516C125
DELL May 16 2025 125.00 Call (DELL250516C00125000)
option OPRA

EOD

May 12, 2025

0.01000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.01	0.01	0.01	0.01	0.000%	12	1,183	0.000%
2025-05-09	0.01	0.01	0.01	0.01	0.000%	2	1,182	0.000%
2025-05-08	0.02	0.03	0.01	0.01	-75.000%	30	1,182	0.000%
2025-05-07	0.03	0.05	0.03	0.04	+33.333%	617	1,175	-75.000%
2025-05-06	0.02	0.04	0.02	0.03	0.000%	16	1,065	-66.667%
2025-05-05	0.03	0.05	0.03	0.03	-25.000%	16	1,070	-66.667%
2025-05-02	0.04	0.04	0.04	0.04	+33.333%	72	1,079	-75.000%
2025-05-01	0.03	0.03	0.03	0.03	-50.000%	1	1,070	-66.667%
2025-04-25	0.08	0.08	0.06	0.06	0.000%	12	1,070	-83.333%
2025-04-24	0.08	0.08	0.06	0.06	+20.000%	28	1,066	-83.333%
2025-04-23	0.05	0.05	0.05	0.05	-16.667%	3	1,066	-80.000%
2025-04-22	0.08	0.08	0.06	0.06	+50.000%	102	1,066	-83.333%
2025-04-21	0.11	0.11	0.04	0.04	-33.333%	17	1,107	-75.000%
2025-04-17	0.01	0.19	0.01	0.06	+20.000%	63	1,167	-83.333%
2025-04-16	0.06	0.15	0.03	0.05	-16.667%	9	1,167	-80.000%
2025-04-15	0.06	0.06	0.06	0.06	-25.000%	3	1,161	-83.333%
2025-04-14	0.13	0.15	0.08	0.08	-33.333%	8	1,164	-87.500%
2025-04-11	0.07	0.12	0.07	0.12	-7.692%	30	1,162	-91.667%
2025-04-10	0.52	0.52	0.13	0.13	-27.778%	61	1,162	-92.308%
2025-04-09	0.18	0.18	0.18	0.18	0.000%	1	1,103	-94.444%
2025-04-08	0.18	0.18	0.18	0.18	+80.000%	1	1,104	-94.444%
2025-04-07	0.21	0.21	0.10	0.10	-9.091%	6	1,104	-90.000%
2025-04-04	0.22	0.22	0.11	0.11	0.000%	48	1,109	-90.909%
2025-04-03	0.16	0.18	0.11	0.11	-56.000%	35	1,088	-90.909%
2025-04-02	0.23	0.25	0.23	0.25	+66.667%	16	1,091	-96.000%
2025-04-01	0.18	0.18	0.15	0.15	0.000%	3	1,090	-93.333%
2025-03-31	0.15	0.15	0.12	0.15	-11.765%	17	1,088	-93.333%
2025-03-28	0.36	0.36	0.17	0.17	-50.000%	206	1,089	-94.118%
2025-03-27	0.36	0.36	0.29	0.34	+41.667%	19	1,109	-97.059%
2025-03-26	0.24	0.24	0.24	0.24	-27.273%	68	1,108	-95.833%
2025-03-25	0.35	0.35	0.33	0.33	-17.500%	5	1,040	-96.970%
2025-03-24	0.46	0.51	0.36	0.40	-2.439%	148	1,038	-97.500%
2025-03-21	0.40	0.41	0.35	0.41	-21.154%	38	972	-97.561%
2025-03-20	0.52	0.60	0.47	0.52	+20.930%	10	980	-98.077%
2025-03-19	0.55	0.56	0.43	0.43	+7.500%	37	976	-97.674%
2025-03-18	0.37	0.40	0.31	0.40	-21.569%	4	970	-97.500%
2025-03-17	0.51	0.55	0.50	0.51	+15.909%	6	972	-98.039%
2025-03-14	0.41	0.50	0.41	0.44	+7.317%	42	973	-97.727%
2025-03-13	0.43	0.43	0.41	0.41	-21.154%	21	945	-97.561%
2025-03-12	0.42	0.52	0.42	0.52	+33.333%	4	945	-98.077%
2025-03-10	0.38	0.50	0.37	0.39	-9.302%	31	947	-97.436%
2025-03-07	0.58	0.58	0.38	0.43	-37.681%	110	932	-97.674%
2025-03-06	0.65	0.69	0.65	0.69	-26.596%	4	934	-98.551%
2025-03-05	0.80	1.00	0.80	0.94	+25.333%	43	934	-98.936%
2025-03-04	0.86	0.90	0.65	0.75	-14.773%	45	935	-98.667%
2025-03-03	1.40	1.40	0.88	0.88	-50.562%	130	937	-98.864%
2025-02-28	1.43	1.84	1.40	1.78	-54.359%	446	934	-99.438%
2025-02-27	6.30	6.40	3.90	3.90	-45.833%	70	1,047	-99.744%
2025-02-26	6.25	7.61	6.25	7.20	+45.455%	61	1,063	-99.861%
2025-02-25	6.04	6.04	4.90	4.95	-23.256%	100	1,053	-99.798%
2025-02-24	7.90	7.90	5.70	6.45	-21.341%	19	1,032	-99.845%
2025-02-21	9.55	9.55	8.20	8.20	-12.859%	116	1,023	-99.878%
2025-02-20	9.72	9.72	8.47	9.41	-3.882%	18	1,023	-99.894%
2025-02-19	8.90	10.40	8.90	9.79	+3.053%	265	1,037	-99.898%
2025-02-18	8.70	10.00	8.45	9.50	+33.803%	226	855	-99.895%
2025-02-14	5.76	8.30	5.70	7.10	+39.216%	166	760	-99.859%
2025-02-13	5.16	5.16	5.10	5.10	-21.538%	2	758	-99.804%
2025-02-12	6.45	6.55	6.35	6.50	+22.642%	31	758	-99.846%
2025-02-11	5.30	5.30	5.30	5.30	-15.605%	5	738	-99.811%
2025-02-10	5.00	6.30	5.00	6.28	+47.418%	82	743	-99.841%
2025-02-07	4.55	4.93	4.26	4.26	+10.649%	344	783	-99.765%
2025-02-06	4.05	4.05	3.85	3.85	+2.667%	16	722	-99.740%
2025-02-05	3.50	4.00	3.50	3.75	+19.048%	32	732	-99.733%
2025-02-04	3.10	3.15	3.10	3.15	+33.475%	3	725	-99.683%
2025-02-03	2.36	2.36	2.36	2.36	-43.133%	1	723	-99.576%
2025-01-31	4.60	4.60	4.00	4.15	-5.682%	114	724	-99.759%
2025-01-30	4.30	4.40	4.30	4.40	+25.714%	18	771	-99.773%
2025-01-29	3.50	3.51	3.50	3.50	+11.465%	3	768	-99.714%
2025-01-28	3.70	3.70	3.06	3.14	-11.549%	75	766	-99.682%
2025-01-27	3.95	5.00	3.35	3.55	-50.694%	100	738	-99.718%
2025-01-24	7.70	7.80	7.20	7.20	-0.690%	68	717	-99.861%
2025-01-23	7.09	7.25	7.09	7.25	-8.805%	7	693	-99.862%
2025-01-22	9.00	10.50	7.95	7.95	+35.897%	263	686	-99.874%
2025-01-21	4.75	5.85	4.70	5.85	+9.551%	120	724	-99.829%
2025-01-17	6.10	6.10	5.34	5.34	-6.316%	626	579	-99.813%
2025-01-16	5.33	6.00	5.33	5.70	+6.145%	19	579	-99.825%
2025-01-15	6.40	6.40	5.15	5.37	-1.468%	19	573	-99.814%
2025-01-14	6.15	6.20	5.45	5.45	-15.373%	25	570	-99.817%
2025-01-13	6.25	6.44	6.10	6.44	-24.413%	6	563	-99.845%
2025-01-10	9.10	9.10	8.30	8.52	-16.059%	192	561	-99.883%
2025-01-08	10.15	10.15	10.15	10.15	-11.354%	1	482	-99.901%
2025-01-07	13.20	13.20	11.45	11.45	-12.928%	4	482	-99.913%
2025-01-06	12.85	13.15	12.60	13.15	+28.043%	47	479	-99.924%
2025-01-03	9.80	10.55	9.78	10.27	+14.111%	46	433	-99.903%
2025-01-02	9.00	9.00	9.00	9.00	+7.143%	2	416	-99.889%
2024-12-31	8.40	8.40	8.40	8.40	-10.638%	1	416	-99.881%
2024-12-27	9.40	9.40	9.40	9.40	-10.476%	142	416	-99.894%
2024-12-26	10.50	10.50	10.50	10.50	+1.942%	48	382	-99.905%
2024-12-23	10.30	10.30	10.30	10.30	+11.472%	59	334	-99.903%
2024-12-20	9.24	9.24	9.24	9.24	+8.706%	1	275	-99.892%
2024-12-19	8.00	8.50	8.00	8.50	-16.256%	11	274	-99.882%
2024-12-18	10.15	10.15	10.15	10.15	-5.317%	1	264	-99.901%
2024-12-17	11.05	11.05	10.72	10.72	-8.766%	11	264	-99.907%
2024-12-16	11.80	12.65	11.56	11.75	+11.374%	57	253	-99.915%
2024-12-13	10.30	10.55	10.30	10.55	-6.637%	172	206	-99.905%
2024-12-12	11.20	11.30	11.10	11.30	+5.607%	17	153	-99.912%
2024-12-11	10.65	10.95	10.65	10.70	+4.086%	13	153	-99.907%
2024-12-10	11.80	11.80	10.28	10.28	-20.923%	26	111	-99.903%
2024-12-09	12.70	13.00	12.50	13.00	-0.763%	11	110	-99.923%
2024-12-06	14.30	14.30	13.10	13.10	-9.028%	20	107	-99.924%
2024-12-05	16.10	16.10	14.40	14.40	-2.768%	117	107	-99.931%
2024-12-04	15.35	15.58	14.75	14.81	+1.787%	7	7	-99.932%
2024-12-03	14.25	14.55	14.25	14.55	0.000%	2	1	-99.931%

.dark-mode .SblXZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SblXZR{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250516C125DELL May 16 2025 125.00 Call (DELL250516C00125000)option OPRA

DELL20250516C125
DELL May 16 2025 125.00 Call (DELL250516C00125000)
option OPRA