Dark

DELL20250620C115
DELL Jun 20 2025 115.00 Call (DELL250620C00115000)
option OPRA

EOD

May 12, 2025

2.85+81.529%(+1.28)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.75	3.15	2.55	2.85	+81.529%	260	4,327	0.000%
2025-05-09	1.80	1.85	1.57	1.57	-14.674%	338	4,213	+81.529%
2025-05-08	1.80	1.85	1.66	1.84	+10.180%	69	4,170	+54.891%
2025-05-07	1.33	1.67	1.29	1.67	+8.442%	20	4,135	+70.659%
2025-05-06	1.31	1.54	1.31	1.54	0.000%	124	4,133	+85.065%
2025-05-05	1.63	1.73	1.54	1.54	-3.750%	35	4,221	+85.065%
2025-05-02	1.33	1.78	1.33	1.60	+20.301%	706	4,219	+78.125%
2025-05-01	1.50	1.70	1.33	1.33	+9.917%	45	4,048	+114.286%
2025-04-30	0.85	1.23	0.85	1.21	-19.868%	8	4,021	+135.537%
2025-04-29	1.55	1.60	1.42	1.51	-11.176%	29	4,021	+88.742%
2025-04-28	1.69	1.84	1.57	1.70	-8.108%	14	4,004	+67.647%
2025-04-25	1.96	2.00	1.70	1.85	+3.933%	246	3,996	+54.054%
2025-04-24	1.09	1.83	1.09	1.78	+56.140%	71	3,968	+60.112%
2025-04-23	1.11	1.45	1.10	1.14	+62.857%	162	3,920	+150.000%
2025-04-22	0.72	0.77	0.68	0.70	+12.903%	38	3,840	+307.143%
2025-04-21	0.62	0.62	0.55	0.62	-15.068%	14	3,825	+359.677%
2025-04-17	0.78	0.86	0.60	0.73	+14.063%	23	3,823	+290.411%
2025-04-16	0.90	0.90	0.64	0.64	-21.951%	37	3,823	+345.313%
2025-04-15	0.90	1.03	0.82	0.82	-18.000%	10	3,819	+247.561%
2025-04-14	1.23	1.27	0.78	1.00	+36.986%	526	3,818	+185.000%
2025-04-11	0.70	0.77	0.70	0.73	+12.308%	18	3,375	+290.411%
2025-04-10	0.63	0.70	0.63	0.65	-17.722%	38	3,379	+338.462%
2025-04-09	0.52	1.00	0.45	0.79	+58.000%	76	3,404	+260.759%
2025-04-08	0.54	0.62	0.50	0.50	-16.667%	37	3,366	+470.000%
2025-04-07	0.51	1.00	0.30	0.60	+20.000%	80	3,387	+375.000%
2025-04-04	0.61	0.81	0.50	0.50	-32.432%	124	3,385	+470.000%
2025-04-03	1.02	1.05	0.70	0.74	-72.075%	277	3,418	+285.135%
2025-04-02	2.30	2.69	2.16	2.65	+28.641%	899	3,544	+7.547%
2025-04-01	1.84	2.12	1.71	2.06	+17.714%	38	2,993	+38.350%
2025-03-31	1.97	1.97	1.52	1.75	-15.865%	202	2,971	+62.857%
2025-03-28	2.55	2.55	1.97	2.08	-36.970%	700	2,926	+37.019%
2025-03-27	2.07	3.30	2.07	3.30	+19.134%	77	3,034	-13.636%
2025-03-26	3.43	3.43	2.71	2.77	-18.768%	62	2,996	+2.888%
2025-03-25	3.96	4.00	3.29	3.41	-7.838%	159	2,976	-16.422%
2025-03-24	4.00	4.20	3.57	3.70	+12.121%	440	2,876	-22.973%
2025-03-21	3.50	3.50	3.15	3.30	-13.158%	118	2,496	-13.636%
2025-03-20	4.15	4.45	3.80	3.80	-0.262%	26	2,463	-25.000%
2025-03-19	3.58	4.30	3.53	3.81	+15.455%	56	2,452	-25.197%
2025-03-18	3.20	3.45	2.90	3.30	-5.172%	99	2,465	-13.636%
2025-03-17	3.70	3.95	3.48	3.48	+7.077%	87	2,492	-18.103%
2025-03-14	3.45	3.65	3.19	3.25	+19.048%	288	2,477	-12.308%
2025-03-13	2.80	2.99	2.50	2.73	-10.784%	42	2,526	+4.396%
2025-03-12	3.30	3.50	3.00	3.06	+16.794%	247	2,526	-6.863%
2025-03-11	2.79	2.79	2.38	2.62	+8.714%	166	2,561	+8.779%
2025-03-10	2.35	2.56	2.32	2.41	-4.743%	24	2,527	+18.257%
2025-03-07	2.89	3.00	2.17	2.53	-25.588%	228	2,529	+12.648%
2025-03-06	3.35	3.67	3.30	3.40	-20.000%	217	2,494	-16.176%
2025-03-05	3.35	4.32	3.35	4.25	+19.382%	28	2,296	-32.941%
2025-03-04	3.61	4.05	3.24	3.56	-12.099%	124	2,286	-19.944%
2025-03-03	5.75	5.75	3.90	4.05	-33.607%	183	2,221	-29.630%
2025-02-28	5.10	6.55	5.10	6.10	-35.106%	336	2,183	-53.279%
2025-02-27	14.07	14.07	9.40	9.40	-32.616%	47	2,176	-69.681%
2025-02-26	13.75	14.70	13.52	13.95	+30.986%	72	2,161	-79.570%
2025-02-25	11.10	11.10	10.65	10.65	-19.623%	23	2,166	-73.239%
2025-02-24	13.30	13.33	11.92	13.25	-15.605%	27	2,149	-78.491%
2025-02-21	16.95	17.40	15.40	15.70	-5.250%	446	2,131	-81.847%
2025-02-20	15.00	17.00	15.00	16.57	-5.852%	17	2,222	-82.800%
2025-02-19	16.30	17.60	16.30	17.60	+4.637%	248	2,223	-83.807%
2025-02-18	15.75	17.60	15.53	16.82	+23.223%	261	2,251	-83.056%
2025-02-14	11.85	15.00	10.85	13.65	+21.333%	380	2,264	-79.121%
2025-02-13	11.50	11.50	10.55	11.25	-10.000%	35	2,264	-74.667%
2025-02-12	12.43	13.20	12.43	12.50	+8.413%	218	2,263	-77.200%
2025-02-11	11.08	11.53	11.08	11.53	-7.760%	51	2,208	-75.282%
2025-02-10	10.55	12.55	10.55	12.50	+34.120%	100	2,233	-77.200%
2025-02-07	10.16	10.45	9.32	9.32	+0.757%	146	2,248	-69.421%
2025-02-06	9.25	9.25	9.25	9.25	+3.352%	2	2,211	-69.189%
2025-02-05	8.25	8.95	8.25	8.95	+20.946%	77	2,209	-68.156%
2025-02-04	7.02	7.40	7.02	7.40	+8.824%	9	2,195	-61.486%
2025-02-03	6.33	6.89	6.32	6.80	-19.527%	7	2,195	-58.088%
2025-01-31	9.55	9.75	8.45	8.45	-7.650%	252	2,196	-66.272%
2025-01-30	8.85	9.15	8.55	9.15	+14.375%	39	2,137	-68.852%
2025-01-29	7.50	8.30	7.50	8.00	+9.589%	92	2,138	-64.375%
2025-01-28	7.80	8.15	7.06	7.30	-16.092%	1,871	2,086	-60.959%
2025-01-27	9.75	10.50	7.48	8.70	-36.029%	191	2,437	-67.241%
2025-01-24	14.70	15.08	13.00	13.60	+0.741%	3,522	2,353	-79.044%
2025-01-23	13.45	13.87	13.40	13.50	-7.850%	45	896	-78.889%
2025-01-22	15.55	17.23	14.65	14.65	+25.751%	132	865	-80.546%
2025-01-21	10.85	11.65	9.75	11.65	+8.372%	66	911	-75.536%
2025-01-17	10.99	11.30	10.75	10.75	-3.587%	38	875	-73.488%
2025-01-16	10.50	11.32	10.50	11.15	+1.364%	38	875	-74.439%
2025-01-15	11.85	11.85	10.95	11.00	+1.382%	33	875	-74.091%
2025-01-14	10.45	10.85	10.45	10.85	-7.660%	23	858	-73.733%
2025-01-13	12.50	12.50	10.97	11.75	-21.141%	42	848	-75.745%
2025-01-10	15.00	15.60	14.80	14.90	-8.308%	12	837	-80.872%
2025-01-08	16.60	16.60	16.25	16.25	-16.709%	11	834	-82.462%
2025-01-07	20.30	20.30	19.50	19.51	-6.427%	19	834	-85.392%
2025-01-06	18.65	20.85	18.65	20.85	+19.828%	32	828	-86.331%
2025-01-03	17.03	17.40	16.70	17.40	+12.987%	44	834	-83.621%
2025-01-02	15.10	15.80	15.10	15.40	+6.207%	30	832	-81.494%
2024-12-31	14.79	14.79	14.15	14.50	-3.010%	53	781	-80.345%
2024-12-30	14.95	14.95	14.95	14.95	-5.975%	1	781	-80.936%
2024-12-27	17.00	17.00	15.90	15.90	-7.826%	68	780	-82.075%
2024-12-26	17.30	17.35	17.25	17.25	+2.862%	11	781	-83.478%
2024-12-23	16.13	16.77	16.13	16.77	+7.500%	3	783	-83.005%
2024-12-20	13.80	15.60	13.80	15.60	+13.869%	38	783	-81.731%
2024-12-19	15.38	15.38	13.53	13.70	-3.860%	149	757	-79.197%
2024-12-18	17.25	17.82	14.25	14.25	-19.172%	25	712	-80.000%
2024-12-17	17.63	17.63	17.63	17.63	-2.273%	1	714	-83.834%
2024-12-16	18.06	18.10	18.04	18.04	+6.118%	14	713	-84.202%
2024-12-13	17.40	17.40	16.58	17.00	-4.655%	68	707	-83.235%
2024-12-12	18.05	18.32	17.75	17.83	+2.178%	13	708	-84.016%
2024-12-11	17.74	17.74	17.45	17.45	+6.924%	11	709	-83.668%
2024-12-10	19.20	19.20	16.32	16.32	-19.007%	73	703	-82.537%
2024-12-09	20.15	20.15	20.15	20.15	-0.885%	1	639	-85.856%
2024-12-06	21.70	21.70	20.33	20.33	-9.443%	80	638	-85.981%
2024-12-05	22.16	22.45	22.16	22.45	+0.089%	20	610	-87.305%
2024-12-04	22.00	22.93	22.00	22.43	+4.813%	5	610	-87.294%
2024-12-03	22.20	22.20	21.40	21.40	-6.346%	2	609	-86.682%
2024-12-02	21.50	23.20	21.50	22.85	-3.383%	7	607	-87.527%
2024-11-29	23.65	23.65	23.65	23.65	+6.101%	2	605	-87.949%
2024-11-27	21.30	23.86	20.55	22.29	-40.481%	71	569	-87.214%
2024-11-26	37.45	37.45	37.45	37.45	-1.292%	20	569	-92.390%
2024-11-25	37.94	37.94	37.94	37.94	-1.224%	1	569	-92.488%
2024-11-22	37.30	38.41	37.30	38.41	+9.900%	4	569	-92.580%
2024-11-21	34.95	34.95	34.58	34.95	+11.306%	7	565	-91.845%
2024-11-20	31.40	31.40	31.40	31.40	-3.681%	2	565	-90.924%
2024-11-13	32.60	32.60	32.60	32.60	-1.659%	1	565	-91.258%
2024-11-12	33.15	33.15	33.15	33.15	-4.052%	2	565	-91.403%
2024-11-07	35.33	35.33	34.05	34.55	+7.969%	24	565	-91.751%
2024-11-05	31.44	32.00	31.44	32.00	0.000%	4	561	-91.094%
2024-11-04	32.00	32.00	32.00	32.00	+8.844%	1	562	-91.094%
2024-10-30	29.40	29.40	29.40	29.40	+36.744%	1	562	-90.306%
2024-10-22	21.50	21.50	21.50	21.50	-14.000%	10	563	-86.744%
2024-10-21	25.86	25.86	25.00	25.00	-0.596%	4	553	-88.600%
2024-10-18	25.15	25.15	25.15	25.15	-13.485%	4	554	-88.668%
2024-10-17	29.03	29.07	28.65	29.07	+14.000%	3	556	-90.196%
2024-10-15	25.50	25.50	25.50	25.50	-5.625%	4	556	-88.824%
2024-10-14	28.05	28.05	27.02	27.02	-0.771%	12	560	-89.452%
2024-10-11	25.65	27.50	25.65	27.23	+8.270%	52	569	-89.534%
2024-10-10	24.65	25.15	24.65	25.15	+7.249%	13	559	-88.668%
2024-10-09	23.45	23.45	23.45	23.45	+1.208%	1	554	-87.846%
2024-10-08	19.91	23.17	19.91	23.17	+3.808%	13	554	-87.700%
2024-10-07	22.32	22.32	22.32	22.32	+0.315%	3	556	-87.231%
2024-10-04	21.50	22.25	20.60	22.25	+12.944%	54	558	-87.191%
2024-10-02	19.70	19.70	19.70	19.70	+9.444%	1	557	-85.533%
2024-10-01	20.00	20.00	18.00	18.00	-11.635%	31	557	-84.167%
2024-09-30	21.80	21.80	20.37	20.37	-11.435%	12	565	-86.009%
2024-09-27	23.70	24.10	23.00	23.00	-9.662%	26	563	-87.609%
2024-09-26	25.09	25.46	24.10	25.46	+27.300%	7	565	-88.806%
2024-09-24	20.00	20.15	19.98	20.00	-2.913%	6	561	-85.750%
2024-09-23	20.51	20.60	20.10	20.60	-3.738%	8	561	-86.165%
2024-09-20	21.10	21.40	20.75	21.40	+1.422%	10	559	-86.682%
2024-09-19	22.00	22.00	21.00	21.10	-0.472%	51	557	-86.493%
2024-09-18	20.95	21.20	20.95	21.20	+4.950%	2	557	-86.557%
2024-09-17	21.00	21.00	20.20	20.20	+2.538%	8	558	-85.891%
2024-09-16	19.80	19.98	19.70	19.70	+1.861%	9	555	-85.533%
2024-09-13	19.25	19.34	19.12	19.34	+2.058%	6	555	-85.264%
2024-09-12	18.50	18.95	18.50	18.95	+21.474%	2	553	-84.960%
2024-09-11	15.60	15.60	15.60	15.60	-0.952%	1	553	-81.731%
2024-09-10	15.21	15.75	15.17	15.75	-0.756%	7	553	-81.905%
2024-09-09	16.10	16.10	15.87	15.87	+14.173%	9	551	-82.042%
2024-09-06	13.41	13.90	13.41	13.90	-21.246%	30	543	-79.496%
2024-09-04	17.15	18.00	17.15	17.65	-4.595%	71	534	-83.853%
2024-09-03	18.05	18.85	17.55	18.50	-11.058%	45	514	-84.595%
2024-08-30	19.82	22.40	19.10	20.80	+2.463%	46	531	-86.298%
2024-08-29	21.00	21.00	20.30	20.30	-1.552%	53	531	-85.961%
2024-08-28	19.80	20.62	19.40	20.62	+0.146%	17	500	-86.178%
2024-08-27	20.80	20.80	20.59	20.59	+2.847%	5	504	-86.158%
2024-08-26	20.64	21.80	20.02	20.02	-2.341%	4	502	-85.764%
2024-08-23	20.45	21.20	20.45	20.50	+1.990%	8	501	-86.098%
2024-08-22	20.10	20.10	20.10	20.10	-3.828%	3	500	-85.821%
2024-08-21	21.20	21.20	20.90	20.90	-1.042%	4	497	-86.364%
2024-08-20	21.12	21.12	21.12	21.12	+2.029%	1	495	-86.506%
2024-08-19	20.00	20.70	20.00	20.70	-2.266%	3	495	-86.232%
2024-08-16	21.18	21.18	21.18	21.18	+2.716%	2	495	-86.544%
2024-08-15	19.50	20.70	19.50	20.62	+36.106%	7	494	-86.178%
2024-08-13	14.33	15.49	14.33	15.15	+9.386%	6	494	-81.188%
2024-08-12	11.75	13.90	9.80	13.85	+37.129%	9	496	-79.422%
2024-08-09	10.10	10.10	10.10	10.10	-9.579%	2	494	-71.782%
2024-08-08	10.40	11.17	10.40	11.17	+12.036%	20	494	-74.485%
2024-08-07	11.40	11.50	9.97	9.97	-21.804%	290	484	-71.414%
2024-08-06	12.75	12.75	12.75	12.75	-12.069%	1	525	-77.647%
2024-08-05	15.00	15.00	14.50	14.50	-9.938%	2	525	-80.345%
2024-08-02	16.10	16.10	16.10	16.10	-16.146%	6	525	-82.298%
2024-08-01	20.30	20.30	19.20	19.20	-13.901%	42	523	-85.156%
2024-07-31	23.40	23.83	21.50	22.30	+16.754%	199	498	-87.220%
2024-07-30	20.46	20.46	19.10	19.10	-9.948%	251	307	-85.079%
2024-07-29	22.90	22.90	21.21	21.21	-1.578%	18	85	-86.563%
2024-07-26	21.00	21.55	21.00	21.55	+0.701%	6	86	-86.775%
2024-07-25	21.18	23.50	21.18	21.40	-9.895%	14	85	-86.682%
2024-07-24	25.05	25.05	23.75	23.75	-23.732%	22	79	-88.000%
2024-07-23	31.14	31.14	31.14	31.14	-31.560%	1	66	-90.848%
2024-07-10	45.50	45.50	45.50	45.50	-2.528%	2	65	-93.736%
2024-07-09	47.25	47.25	46.68	46.68	+7.064%	7	63	-93.895%
2024-07-08	42.50	43.60	42.50	43.60	+4.808%	4	61	-93.463%
2024-07-05	42.50	43.00	40.90	41.60	-4.368%	30	61	-93.149%
2024-07-03	43.50	43.50	43.50	43.50	0.000%	1	51	-93.448%
2024-07-02	42.50	43.50	42.50	43.50	+10.406%	2	51	-93.448%
2024-06-28	41.10	41.10	39.40	39.40	-6.146%	4	50	-92.766%
2024-06-25	41.98	41.98	41.98	41.98	-29.445%	1	48	-93.211%
2024-06-20	59.50	59.50	59.50	59.50	+16.735%	2	49	-95.210%
2024-06-18	46.95	50.97	46.95	50.97	+39.606%	8	54	-94.408%
2024-06-14	36.51	36.51	36.51	36.51	-3.259%	2	54	-92.194%
2024-06-13	37.45	38.00	37.45	37.74	+7.583%	7	54	-92.448%
2024-06-12	35.08	35.08	35.08	35.08	-1.211%	15	48	-91.876%
2024-06-11	34.40	35.51	34.40	35.51	-2.712%	10	57	-91.974%
2024-06-10	37.16	37.16	36.50	36.50	+3.399%	6	64	-92.192%
2024-06-07	35.90	35.90	35.30	35.30	-16.212%	20	63	-91.926%
2024-06-04	37.70	42.13	37.70	42.13	+7.201%	20	62	-93.235%
2024-06-03	37.55	39.30	37.55	39.30	+3.421%	9	50	-92.748%
2024-05-31	43.26	44.36	38.00	38.00	-43.028%	26	50	-92.500%
2024-05-30	69.14	69.14	66.70	66.70	-2.343%	5	61	-95.727%
2024-05-29	68.30	68.30	68.30	68.30	+9.018%	1	59	-95.827%
2024-05-28	62.65	62.65	62.65	62.65	+21.180%	7	59	-95.451%
2024-05-23	54.40	54.40	51.70	51.70	+9.118%	7	60	-94.487%
2024-05-20	47.38	47.38	47.38	47.38	0.000%	1	55	-93.985%
2024-05-16	47.38	47.38	47.38	47.38	+1.456%	1	56	-93.985%
2024-05-15	42.50	46.80	42.50	46.70	+32.070%	7	55	-93.897%
2024-05-09	35.36	35.36	35.36	35.36	+4.000%	7	54	-91.940%
2024-05-07	33.65	34.00	33.65	34.00	+2.719%	3	48	-91.618%
2024-05-06	33.10	33.10	33.10	33.10	+9.205%	1	48	-91.390%
2024-04-25	30.31	30.31	30.31	30.31	+1.917%	1	49	-90.597%
2024-04-24	29.74	29.74	29.74	29.74	+8.938%	4	50	-90.417%
2024-04-23	27.30	27.30	27.30	27.30	+12.346%	1	46	-89.560%
2024-04-22	25.51	25.51	24.30	24.30	+1.674%	2	47	-88.272%
2024-04-19	25.00	25.24	23.90	23.90	-6.275%	6	45	-88.075%
2024-04-16	25.50	25.50	25.50	25.50	-17.208%	4	39	-88.824%
2024-04-10	30.80	30.80	30.80	30.80	+6.280%	6	43	-90.747%
2024-04-09	28.98	28.98	28.98	28.98	-4.040%	1	43	-90.166%
2024-04-08	33.05	33.05	30.20	30.20	-16.919%	17	44	-90.563%
2024-04-05	32.93	36.35	32.90	36.35	+14.129%	6	55	-92.160%
2024-04-04	36.18	36.18	31.85	31.85	-4.066%	2	56	-91.052%
2024-04-03	27.50	33.21	27.50	33.20	+34.413%	12	57	-91.416%
2024-04-02	24.70	24.70	24.70	24.70	-1.984%	7	47	-88.462%
2024-04-01	25.20	25.20	25.20	25.20	+15.596%	1	54	-88.690%
2024-03-28	21.50	22.00	21.50	21.80	+4.306%	4	51	-86.927%
2024-03-27	22.05	22.05	20.45	20.90	-10.108%	3	51	-86.364%
2024-03-26	23.85	23.85	23.00	23.25	+5.634%	17	50	-87.742%
2024-03-25	22.00	22.49	22.00	22.01	+4.810%	10	35	-87.051%
2024-03-22	21.20	21.20	21.00	21.00	-4.545%	32	28	-86.429%
2024-03-21	21.25	22.00	21.25	22.00	+25.142%	6	12	-87.045%
2024-03-18	17.50	17.58	17.50	17.58	-2.333%	2	6	-83.788%
2024-03-15	18.00	18.00	18.00	18.00	+2.623%	8	2	-84.167%
2024-03-14	17.54	17.54	17.54	17.54	0.000%	4	0	-83.751%

.dark-mode .Y9PX7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y9PX7q{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C115DELL Jun 20 2025 115.00 Call (DELL250620C00115000)option OPRA

DELL20250620C115
DELL Jun 20 2025 115.00 Call (DELL250620C00115000)
option OPRA