Dark

DELL20250620C110
DELL Jun 20 2025 110.00 Call (DELL250620C00110000)
option OPRA

EOD

May 12, 2025

4.35+77.551%(+1.90)1,102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	4.15	4.80	3.90	4.35	+77.551%	1,102	5,575	0.000%
2025-05-09	3.00	3.00	2.43	2.45	-12.500%	440	5,399	+77.551%
2025-05-08	2.65	2.97	2.59	2.80	+12.000%	326	5,407	+55.357%
2025-05-07	2.11	2.50	1.99	2.50	+6.383%	356	5,373	+74.000%
2025-05-06	2.17	2.49	2.10	2.35	-4.858%	872	5,355	+85.106%
2025-05-05	2.47	2.56	2.40	2.47	+5.556%	93	5,229	+76.113%
2025-05-02	2.50	2.65	2.31	2.34	+5.882%	198	5,242	+85.897%
2025-05-01	2.35	2.55	2.19	2.21	+13.918%	261	5,247	+96.833%
2025-04-30	1.23	1.94	1.20	1.94	-17.447%	193	5,031	+124.227%
2025-04-29	2.35	2.45	2.24	2.35	-7.843%	114	5,146	+85.106%
2025-04-28	2.26	2.83	2.26	2.55	-6.593%	127	5,131	+70.588%
2025-04-25	2.40	3.00	2.40	2.73	-4.878%	462	5,030	+59.341%
2025-04-24	1.76	2.87	1.76	2.87	+59.444%	265	7,981	+51.568%
2025-04-23	1.61	2.25	1.61	1.80	+63.636%	4,002	7,914	+141.667%
2025-04-22	1.06	1.18	1.00	1.10	+14.583%	287	5,673	+295.455%
2025-04-21	1.01	1.08	0.85	0.96	-14.286%	21	5,417	+353.125%
2025-04-17	1.06	1.19	0.97	1.12	+6.667%	145	5,374	+288.393%
2025-04-16	1.30	1.30	1.00	1.05	-19.231%	156	5,374	+314.286%
2025-04-15	1.45	1.48	1.23	1.30	-17.722%	64	5,348	+234.615%
2025-04-14	1.88	1.93	1.21	1.58	+41.071%	133	5,316	+175.316%
2025-04-11	1.10	1.23	0.85	1.12	+6.667%	72	5,273	+288.393%
2025-04-10	0.75	1.05	0.63	1.05	-16.000%	9	5,253	+314.286%
2025-04-09	0.70	1.36	0.60	1.25	+73.611%	96	5,253	+248.000%
2025-04-08	0.82	0.88	0.72	0.72	-16.279%	41	5,230	+504.167%
2025-04-07	0.61	1.44	0.50	0.86	+16.216%	54	5,221	+405.814%
2025-04-04	0.89	1.10	0.67	0.74	-26.000%	370	5,227	+487.838%
2025-04-03	1.62	2.08	1.00	1.00	-73.545%	212	5,233	+335.000%
2025-04-02	2.99	3.78	2.99	3.78	+29.010%	266	5,209	+15.079%
2025-04-01	2.35	3.05	2.26	2.93	+24.681%	101	5,176	+48.464%
2025-03-31	2.50	2.50	2.20	2.35	-18.966%	207	5,162	+85.106%
2025-03-28	3.75	3.75	2.81	2.90	-36.264%	970	5,156	+50.000%
2025-03-27	3.37	4.59	3.30	4.55	+16.368%	29	5,283	-4.396%
2025-03-26	4.50	4.50	3.90	3.91	-18.029%	31	5,274	+11.253%
2025-03-25	5.45	5.50	4.60	4.77	-5.545%	116	5,271	-8.805%
2025-03-24	5.35	5.80	5.00	5.05	+10.989%	608	5,253	-13.861%
2025-03-21	4.70	4.86	4.35	4.55	-18.312%	432	5,405	-4.396%
2025-03-20	5.70	6.10	5.50	5.57	+1.273%	293	5,368	-21.903%
2025-03-19	5.17	5.75	5.05	5.50	+23.596%	97	5,139	-20.909%
2025-03-18	4.23	4.69	3.93	4.45	-14.423%	65	5,132	-2.247%
2025-03-17	4.50	5.35	4.50	5.20	+13.786%	34	5,119	-16.346%
2025-03-14	4.40	5.01	4.38	4.57	+21.867%	216	5,103	-4.814%
2025-03-13	3.95	4.02	3.75	3.75	-10.714%	18	5,069	+16.000%
2025-03-12	4.29	4.70	4.05	4.20	+16.667%	315	5,069	+3.571%
2025-03-11	3.86	3.86	3.34	3.60	+4.348%	87	4,857	+20.833%
2025-03-10	3.18	3.50	3.06	3.45	-2.817%	88	4,830	+26.087%
2025-03-07	3.70	4.00	3.02	3.55	-20.225%	324	4,874	+22.535%
2025-03-06	4.45	4.90	4.37	4.45	-21.239%	77	4,857	-2.247%
2025-03-05	5.31	5.76	5.25	5.65	+18.201%	51	4,831	-23.009%
2025-03-04	5.00	5.35	4.35	4.78	-10.654%	164	4,822	-8.996%
2025-03-03	7.25	7.25	5.10	5.35	-32.278%	3,213	4,862	-18.692%
2025-02-28	6.70	8.05	6.38	7.90	-31.897%	328	1,772	-44.937%
2025-02-27	16.55	16.55	11.45	11.60	-28.834%	92	1,689	-62.500%
2025-02-26	15.37	17.11	15.20	16.30	+21.461%	106	1,712	-73.313%
2025-02-25	13.45	13.73	13.00	13.42	-13.974%	15	1,670	-67.586%
2025-02-24	16.50	16.50	14.12	15.60	-13.092%	72	1,669	-72.115%
2025-02-21	19.58	20.26	17.86	17.95	-8.418%	252	1,669	-75.766%
2025-02-20	18.50	19.60	18.34	19.60	-5.588%	6	1,647	-77.806%
2025-02-19	19.51	20.76	18.80	20.76	+5.649%	58	1,648	-79.046%
2025-02-18	19.00	20.02	18.30	19.65	+20.923%	108	1,648	-77.863%
2025-02-14	13.72	17.25	13.30	16.25	+20.370%	136	1,694	-73.231%
2025-02-13	14.20	14.20	12.70	13.50	-9.880%	23	1,685	-67.778%
2025-02-12	13.50	15.65	13.50	14.98	+8.551%	74	1,685	-70.961%
2025-02-11	14.31	14.31	13.80	13.80	-6.441%	14	1,637	-68.478%
2025-02-10	12.35	15.00	12.35	14.75	+30.531%	51	1,635	-70.508%
2025-02-07	11.50	12.42	11.30	11.30	+0.893%	168	1,631	-61.504%
2025-02-06	11.50	11.60	11.20	11.20	+5.164%	43	1,634	-61.161%
2025-02-05	9.25	10.85	9.25	10.65	+17.680%	135	1,632	-59.155%
2025-02-04	8.15	9.15	8.15	9.05	+9.036%	12	1,581	-51.934%
2025-02-03	8.40	8.55	7.90	8.30	-19.807%	24	1,576	-47.590%
2025-01-31	11.60	11.86	10.35	10.35	-7.589%	106	1,573	-57.971%
2025-01-30	10.46	11.37	10.40	11.20	+10.563%	65	1,566	-61.161%
2025-01-29	9.70	10.13	9.15	10.13	+10.710%	52	1,517	-57.058%
2025-01-28	9.69	9.75	8.71	9.15	-14.085%	86	1,494	-52.459%
2025-01-27	11.97	12.00	9.25	10.65	-31.290%	115	1,460	-59.155%
2025-01-24	17.00	17.11	15.50	15.50	-6.004%	58	1,447	-71.935%
2025-01-23	15.85	16.49	15.70	16.49	-3.000%	41	1,426	-73.620%
2025-01-22	17.25	20.05	17.00	17.00	+21.255%	123	1,422	-74.412%
2025-01-21	12.86	14.52	12.15	14.02	+6.860%	69	1,415	-68.973%
2025-01-17	13.55	13.80	13.05	13.12	-2.090%	146	1,409	-66.845%
2025-01-16	13.00	13.97	13.00	13.40	+2.368%	44	1,409	-67.537%
2025-01-15	13.15	13.20	12.50	13.09	-1.208%	10	1,393	-66.769%
2025-01-14	12.90	13.25	12.46	13.25	-4.263%	27	1,392	-67.170%
2025-01-13	13.40	14.28	13.07	13.84	-22.247%	69	1,388	-68.569%
2025-01-10	17.55	17.80	17.55	17.80	-5.319%	6	1,353	-75.562%
2025-01-08	20.27	20.27	18.80	18.80	-10.689%	30	1,367	-76.862%
2025-01-07	25.05	25.05	21.05	21.05	-10.994%	10	1,367	-79.335%
2025-01-06	22.22	23.65	22.22	23.65	+17.079%	31	1,362	-81.607%
2025-01-03	20.20	20.20	20.20	20.20	+17.442%	20	1,360	-78.465%
2024-12-31	17.20	17.20	17.20	17.20	+1.176%	5	1,360	-74.709%
2024-12-30	16.75	17.00	16.75	17.00	-15.633%	3	1,360	-74.412%
2024-12-26	20.15	20.15	20.15	20.15	+0.549%	3	1,360	-78.412%
2024-12-24	20.04	20.04	20.04	20.04	+0.906%	2	1,359	-78.293%
2024-12-23	18.99	19.90	18.99	19.86	+10.211%	6	1,359	-78.097%
2024-12-20	15.45	18.02	15.25	18.02	+13.333%	9	1,359	-75.860%
2024-12-19	16.00	16.61	15.56	15.90	-3.108%	20	1,358	-72.642%
2024-12-18	20.10	20.58	16.41	16.41	-18.762%	15	1,353	-73.492%
2024-12-17	19.85	20.20	19.45	20.20	-6.611%	12	1,350	-78.465%
2024-12-16	21.63	21.63	21.63	21.63	+9.797%	1	1,351	-79.889%
2024-12-13	19.50	19.70	19.50	19.70	-5.288%	26	1,351	-77.919%
2024-12-12	20.80	20.80	20.80	20.80	+4.786%	2	1,358	-79.087%
2024-12-11	18.89	19.88	18.89	19.85	+5.138%	6	1,358	-78.086%
2024-12-10	20.20	20.50	18.88	18.88	-19.247%	37	1,355	-76.960%
2024-12-09	22.72	23.38	22.45	23.38	+0.776%	4	1,352	-81.394%
2024-12-06	24.55	24.55	23.07	23.20	-10.078%	28	1,350	-81.250%
2024-12-05	26.20	26.50	25.54	25.80	+2.544%	23	1,341	-83.140%
2024-12-04	26.00	26.00	25.15	25.16	+1.657%	7	1,321	-82.711%
2024-12-03	25.60	25.60	24.75	24.75	-7.993%	4	1,320	-82.424%
2024-12-02	25.00	26.90	24.20	26.90	+1.052%	12	1,319	-83.829%
2024-11-29	26.62	26.62	26.62	26.62	+6.908%	6	1,316	-83.659%
2024-11-27	25.33	26.30	23.30	24.90	-37.437%	210	1,303	-82.530%
2024-11-26	40.30	40.52	39.80	39.80	-2.903%	53	1,303	-89.070%
2024-11-25	43.00	43.05	40.99	40.99	-1.443%	6	1,254	-89.388%
2024-11-22	40.50	41.61	40.50	41.59	+9.910%	8	1,256	-89.541%
2024-11-21	37.84	37.84	37.84	37.84	+12.854%	1	1,255	-88.504%
2024-11-20	33.53	33.53	33.53	33.53	-2.671%	4	1,255	-87.027%
2024-11-19	34.00	34.45	33.98	34.45	-6.640%	26	1,253	-87.373%
2024-11-18	36.22	37.50	36.22	36.90	+14.206%	21	1,257	-88.211%
2024-11-15	32.90	32.90	32.31	32.31	-13.192%	8	1,243	-86.537%
2024-11-12	37.22	37.22	37.22	37.22	+3.102%	1	1,240	-88.313%
2024-11-11	36.10	36.10	36.10	36.10	+1.977%	1	1,240	-87.950%
2024-11-08	35.40	35.40	35.40	35.40	-6.225%	6	1,241	-87.712%
2024-11-07	37.75	37.75	37.75	37.75	+0.026%	2	1,241	-88.477%
2024-11-06	36.00	37.74	36.00	37.74	+10.351%	5	1,241	-88.474%
2024-11-05	34.15	34.20	34.15	34.20	+5.393%	11	1,251	-87.281%
2024-11-04	35.94	35.94	32.45	32.45	+1.248%	8	1,249	-86.595%
2024-11-01	32.06	32.16	31.86	32.05	-3.898%	60	1,248	-86.427%
2024-10-30	28.60	34.40	28.60	33.35	+34.422%	16	1,237	-86.957%
2024-10-29	24.60	24.81	24.60	24.81	-6.518%	5	1,237	-82.467%
2024-10-25	26.54	26.54	26.54	26.54	+9.806%	4	1,235	-83.610%
2024-10-24	24.18	24.18	24.17	24.17	+2.939%	2	1,235	-82.002%
2024-10-23	24.41	24.41	23.48	23.48	-6.454%	2	1,235	-81.474%
2024-10-22	24.35	25.10	24.35	25.10	-12.726%	11	1,236	-82.669%
2024-10-21	28.76	28.76	28.76	28.76	-7.046%	1	1,241	-84.875%
2024-10-17	32.32	32.32	30.94	30.94	+7.170%	4	1,243	-85.941%
2024-10-16	28.87	28.87	28.87	28.87	-4.876%	10	1,243	-84.932%
2024-10-15	30.00	30.35	30.00	30.35	-0.099%	4	1,243	-85.667%
2024-10-14	30.82	30.90	30.14	30.38	+0.964%	7	1,245	-85.681%
2024-10-11	30.09	30.09	30.09	30.09	+9.378%	20	1,244	-85.543%
2024-10-10	27.20	27.51	27.20	27.51	+6.628%	3	1,244	-84.188%
2024-10-08	25.95	25.95	25.79	25.80	+5.263%	15	1,245	-83.140%
2024-10-07	24.45	24.60	24.45	24.51	+5.419%	8	1,245	-82.252%
2024-10-04	23.50	23.50	23.25	23.25	+10.190%	4	1,251	-81.290%
2024-10-03	21.20	21.30	21.05	21.10	+5.500%	33	1,251	-79.384%
2024-10-01	20.45	20.45	20.00	20.00	-12.587%	3	1,249	-78.250%
2024-09-30	23.54	23.54	22.77	22.88	-14.371%	9	1,249	-80.988%
2024-09-27	26.00	26.72	26.00	26.72	-8.179%	18	1,242	-83.720%
2024-09-26	27.80	29.26	27.10	29.10	+20.547%	33	1,242	-85.052%
2024-09-25	24.14	24.14	24.14	24.14	+3.828%	2	1,240	-81.980%
2024-09-20	22.40	23.25	21.75	23.25	-1.899%	10	1,240	-81.290%
2024-09-19	24.00	24.23	22.95	23.70	+3.043%	73	1,240	-81.646%
2024-09-18	24.52	24.52	23.00	23.00	+5.505%	4	1,187	-81.087%
2024-09-13	21.60	21.80	21.60	21.80	+5.314%	10	1,188	-80.046%
2024-09-12	19.00	21.00	19.00	20.70	+15.320%	5	1,188	-78.986%
2024-09-11	17.95	17.95	17.95	17.95	+1.355%	1	1,188	-75.766%
2024-09-10	17.55	17.76	17.55	17.71	+1.957%	53	1,188	-75.438%
2024-09-09	17.96	17.96	17.37	17.37	+13.827%	3	1,187	-74.957%
2024-09-06	18.40	18.40	15.25	15.26	-14.749%	54	1,186	-71.494%
2024-09-05	17.61	19.25	17.61	17.90	-7.732%	32	1,186	-75.698%
2024-09-04	19.50	19.50	19.40	19.40	-0.513%	2	1,177	-77.577%
2024-09-03	23.35	23.35	19.50	19.50	-15.107%	2	1,177	-77.692%
2024-08-30	23.03	24.30	21.50	22.97	+7.286%	62	1,183	-81.062%
2024-08-29	23.36	23.36	21.41	21.41	-5.600%	33	1,183	-79.682%
2024-08-28	22.50	22.68	21.20	22.68	-2.241%	17	1,178	-80.820%
2024-08-27	22.50	23.20	22.50	23.20	+2.519%	4	1,171	-81.250%
2024-08-26	24.06	24.06	22.10	22.63	-0.396%	24	1,171	-80.778%
2024-08-23	22.50	22.72	22.50	22.72	+4.652%	54	1,168	-80.854%
2024-08-22	22.00	22.70	21.71	21.71	-1.318%	19	1,155	-79.963%
2024-08-21	22.00	22.00	22.00	22.00	-2.439%	1	1,155	-80.227%
2024-08-20	23.00	23.20	22.55	22.55	-0.923%	17	1,155	-80.710%
2024-08-19	21.59	22.76	21.59	22.76	-1.897%	8	1,156	-80.888%
2024-08-16	23.02	23.20	23.02	23.20	+2.655%	12	1,154	-81.250%
2024-08-15	21.71	22.90	21.10	22.60	+26.966%	16	1,155	-80.752%
2024-08-14	17.80	17.80	17.80	17.80	+4.706%	5	1,155	-75.562%
2024-08-13	16.00	17.40	16.00	17.00	+13.333%	46	1,155	-74.412%
2024-08-12	14.00	15.30	14.00	15.00	+14.504%	14	1,169	-71.000%
2024-08-09	12.00	13.10	11.40	13.10	+7.377%	20	1,172	-66.794%
2024-08-08	12.20	12.30	12.20	12.20	+6.364%	15	1,172	-64.344%
2024-08-07	13.50	13.50	11.47	11.47	-19.790%	7	1,172	-62.075%
2024-08-06	13.90	14.30	13.90	14.30	-16.129%	4	1,172	-69.580%
2024-08-05	15.43	17.05	15.38	17.05	-6.575%	1,508	1,171	-74.487%
2024-08-02	17.90	18.45	17.90	18.25	-17.158%	222	457	-76.164%
2024-08-01	22.03	22.03	22.03	22.03	-10.082%	1	356	-80.254%
2024-07-31	24.50	24.50	24.50	24.50	+17.732%	1	356	-82.245%
2024-07-30	22.85	22.85	20.06	20.81	-11.447%	12	355	-79.097%
2024-07-29	24.43	24.43	23.50	23.50	+1.075%	17	363	-81.489%
2024-07-26	24.60	24.70	23.25	23.25	-0.726%	20	378	-81.290%
2024-07-25	23.80	23.80	23.35	23.42	-15.083%	18	368	-81.426%
2024-07-24	27.58	27.58	27.58	27.58	-15.008%	1	350	-84.228%
2024-07-19	32.45	32.60	32.45	32.45	-4.249%	5	349	-86.595%
2024-07-17	33.89	33.89	33.89	33.89	-11.837%	10	345	-87.164%
2024-07-16	38.44	38.44	38.44	38.44	-10.396%	3	335	-88.684%
2024-07-15	42.90	42.90	42.90	42.90	-3.160%	1	338	-89.860%
2024-07-12	44.60	44.60	44.30	44.30	-1.336%	10	337	-90.181%
2024-07-11	46.20	46.30	44.73	44.90	-7.039%	18	336	-90.312%
2024-07-10	48.00	48.30	48.00	48.30	+0.625%	4	338	-90.994%
2024-07-09	50.10	50.10	48.00	48.00	-0.826%	6	342	-90.938%
2024-07-08	48.40	48.40	48.40	48.40	+2.979%	1	348	-91.012%
2024-07-02	47.00	47.00	47.00	47.00	+6.818%	1	349	-90.745%
2024-06-27	44.00	44.00	44.00	44.00	+6.024%	1	350	-90.114%
2024-06-26	41.50	41.50	41.50	41.50	-8.247%	5	351	-89.518%
2024-06-25	45.10	45.26	45.10	45.23	+3.977%	3	351	-90.382%
2024-06-24	46.00	46.00	43.50	43.50	-12.843%	9	353	-90.000%
2024-06-21	48.95	50.50	48.95	49.91	-19.500%	24	347	-91.284%
2024-06-20	62.00	62.00	62.00	62.00	+27.049%	4	339	-92.984%
2024-06-17	45.00	48.80	45.00	48.80	+21.423%	34	340	-91.086%
2024-06-13	40.15	40.19	40.15	40.19	+12.263%	2	318	-89.176%
2024-06-07	38.04	38.04	35.80	35.80	-10.050%	6	317	-87.849%
2024-06-06	40.55	40.71	39.80	39.80	-4.556%	5	317	-89.070%
2024-06-05	41.30	41.70	41.30	41.70	-3.472%	2	315	-89.568%
2024-06-04	43.20	43.20	43.20	43.20	+2.686%	1	314	-89.931%
2024-06-03	40.15	42.07	38.00	42.07	-4.386%	28	314	-89.660%
2024-05-31	45.56	45.56	40.50	44.00	-41.333%	652	314	-90.114%
2024-05-30	75.00	75.00	75.00	75.00	+9.329%	5	118	-94.200%
2024-05-28	68.60	68.60	68.60	68.60	+3.657%	1	113	-93.659%
2024-05-24	66.70	66.70	66.18	66.18	+11.470%	6	111	-93.427%
2024-05-23	59.37	59.37	59.37	59.37	+15.957%	20	91	-92.673%
2024-05-20	51.20	51.20	51.20	51.20	+2.196%	1	91	-91.504%
2024-05-17	50.10	50.10	50.10	50.10	+0.200%	2	91	-91.317%
2024-05-16	50.36	50.50	50.00	50.00	+0.644%	18	91	-91.300%
2024-05-15	42.60	49.68	42.60	49.68	+31.082%	47	75	-91.244%
2024-05-10	37.90	37.90	37.90	37.90	+3.950%	4	40	-88.522%
2024-05-09	36.46	36.46	36.46	36.46	+1.222%	1	40	-88.069%
2024-05-07	36.50	36.50	36.02	36.02	+4.923%	3	41	-87.923%
2024-05-03	34.00	34.45	34.00	34.33	+8.984%	18	44	-87.329%
2024-05-02	31.50	31.50	31.50	31.50	+6.780%	1	35	-86.190%
2024-05-01	31.55	31.55	29.50	29.50	-10.606%	6	35	-85.254%
2024-04-26	33.00	33.00	33.00	33.00	+21.906%	2	36	-86.818%
2024-04-22	26.05	27.07	26.05	27.07	+5.577%	8	36	-83.931%
2024-04-19	26.10	26.16	25.64	25.64	-14.419%	13	29	-83.034%
2024-04-16	28.90	29.96	28.90	29.96	-4.889%	5	23	-85.481%
2024-04-05	32.40	32.40	31.50	31.50	-19.499%	10	18	-86.190%
2024-04-04	40.20	40.20	39.11	39.13	+11.481%	8	21	-88.883%
2024-04-03	28.00	35.10	28.00	35.10	+45.643%	15	29	-87.607%
2024-03-28	24.10	24.10	24.10	24.10	+5.702%	1	21	-81.950%
2024-03-27	22.60	22.80	22.60	22.80	-4.202%	2	21	-80.921%
2024-03-25	21.90	23.80	21.90	23.80	+2.719%	7	19	-81.723%
2024-03-22	23.17	23.17	23.17	23.17	-4.256%	4	12	-81.226%
2024-03-21	24.20	24.20	24.20	24.20	+22.532%	1	10	-82.025%
2024-03-20	19.75	19.75	19.75	19.75	+0.509%	1	9	-77.975%
2024-03-19	19.14	19.65	19.14	19.65	+1.289%	3	8	-77.863%
2024-03-18	18.28	19.40	18.28	19.40	0.000%	5	5	-77.577%

.dark-mode .cZXpRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZXpRp{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C110DELL Jun 20 2025 110.00 Call (DELL250620C00110000)option OPRA

DELL20250620C110
DELL Jun 20 2025 110.00 Call (DELL250620C00110000)
option OPRA