Dark

DELL20250620C125
DELL Jun 20 2025 125.00 Call (DELL250620C00125000)
option OPRA

EOD

May 12, 2025

1.10+80.328%(+0.49)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.07	1.25	1.00	1.10	+80.328%	151	3,113	0.000%
2025-05-09	0.71	0.71	0.60	0.61	-16.438%	38	3,044	+80.328%
2025-05-08	0.70	0.75	0.70	0.73	+40.385%	23	3,034	+50.685%
2025-05-07	0.54	0.56	0.52	0.52	-21.212%	9	3,032	+111.538%
2025-05-06	0.63	0.66	0.60	0.66	-2.941%	21	3,032	+66.667%
2025-05-05	0.66	0.70	0.65	0.68	+3.030%	24	3,022	+61.765%
2025-05-02	0.71	0.75	0.64	0.66	+13.793%	46	3,016	+66.667%
2025-05-01	0.67	0.70	0.58	0.58	+5.455%	61	2,998	+89.655%
2025-04-30	0.50	0.55	0.47	0.55	-17.910%	145	3,046	+100.000%
2025-04-29	0.64	0.67	0.64	0.67	-6.944%	10	3,056	+64.179%
2025-04-28	0.77	0.77	0.72	0.72	-13.253%	22	3,055	+52.778%
2025-04-25	0.82	0.83	0.77	0.83	+5.063%	44	3,054	+32.530%
2025-04-24	0.52	0.85	0.52	0.79	+41.071%	20	3,040	+39.241%
2025-04-23	0.50	0.58	0.50	0.56	+80.645%	35	3,043	+96.429%
2025-04-22	0.32	0.33	0.30	0.31	-3.125%	80	3,039	+254.839%
2025-04-17	0.30	0.32	0.30	0.32	+28.000%	12	3,042	+243.750%
2025-04-16	0.32	0.32	0.25	0.25	-37.500%	2	3,042	+340.000%
2025-04-15	0.40	0.40	0.40	0.40	-13.043%	1	3,042	+175.000%
2025-04-14	0.48	0.48	0.40	0.46	+15.000%	96	3,043	+139.130%
2025-04-11	0.32	0.52	0.32	0.40	0.000%	18	3,025	+175.000%
2025-04-10	0.40	0.40	0.40	0.40	-4.762%	1	3,024	+175.000%
2025-04-09	0.33	0.50	0.27	0.42	+68.000%	59	3,024	+161.905%
2025-04-08	0.30	0.33	0.25	0.25	-46.809%	17	3,018	+340.000%
2025-04-07	0.30	0.76	0.30	0.47	+51.613%	57	3,023	+134.043%
2025-04-04	0.45	0.56	0.31	0.31	-27.907%	194	3,025	+254.839%
2025-04-03	0.57	1.00	0.36	0.43	-64.463%	232	3,039	+155.814%
2025-04-02	1.02	1.35	1.02	1.21	+23.469%	30	2,997	-9.091%
2025-04-01	0.85	1.05	0.76	0.98	+22.500%	131	2,985	+12.245%
2025-03-31	0.90	0.90	0.75	0.80	-20.000%	11	3,050	+37.500%
2025-03-28	1.14	1.14	0.93	1.00	-33.333%	234	3,048	+10.000%
2025-03-27	1.18	1.58	1.06	1.50	+15.385%	63	3,054	-26.667%
2025-03-26	1.65	1.70	1.30	1.30	-23.977%	218	3,084	-15.385%
2025-03-25	1.86	1.86	1.64	1.71	-5.525%	57	3,094	-35.673%
2025-03-24	1.80	2.12	1.76	1.81	+11.728%	369	3,097	-39.227%
2025-03-21	1.60	1.79	1.56	1.62	-16.495%	78	2,832	-32.099%
2025-03-20	2.01	2.26	1.91	1.94	-7.177%	165	2,824	-43.299%
2025-03-19	1.85	2.22	1.85	2.09	+22.941%	326	2,823	-47.368%
2025-03-18	1.59	1.70	1.38	1.70	-2.857%	16	2,576	-35.294%
2025-03-17	1.86	2.03	1.75	1.75	+2.941%	60	2,572	-37.143%
2025-03-14	1.69	1.85	1.54	1.70	+17.241%	18	2,582	-35.294%
2025-03-13	1.51	1.51	1.31	1.45	-16.185%	61	2,544	-24.138%
2025-03-12	1.69	1.85	1.53	1.73	+28.148%	599	2,544	-36.416%
2025-03-11	1.54	1.54	1.25	1.35	+12.500%	55	2,366	-18.519%
2025-03-10	1.25	1.40	1.20	1.20	-6.250%	114	2,392	-8.333%
2025-03-07	1.52	1.64	1.13	1.28	-31.183%	854	2,378	-14.063%
2025-03-06	1.78	2.14	1.73	1.86	-20.851%	67	2,276	-40.860%
2025-03-05	2.07	2.50	1.90	2.35	+23.684%	55	2,266	-53.191%
2025-03-04	2.00	2.30	1.76	1.90	-17.391%	153	2,266	-42.105%
2025-03-03	3.00	3.00	2.30	2.30	-35.393%	198	2,271	-52.174%
2025-02-28	3.10	3.77	2.84	3.56	-50.897%	522	2,209	-69.101%
2025-02-27	7.85	8.35	7.00	7.25	-24.714%	218	2,100	-84.828%
2025-02-26	8.91	10.21	8.91	9.63	+31.020%	434	1,909	-88.577%
2025-02-25	8.49	8.49	7.30	7.35	-18.333%	19	1,541	-85.034%
2025-02-24	9.75	9.75	8.10	9.00	-18.182%	82	1,552	-87.778%
2025-02-21	12.05	12.42	11.00	11.00	-6.780%	460	1,583	-90.000%
2025-02-20	12.40	12.50	10.90	11.80	-4.453%	32	1,385	-90.678%
2025-02-19	12.20	13.02	11.70	12.35	+2.917%	82	1,382	-91.093%
2025-02-18	11.00	12.70	10.95	12.00	+30.435%	142	1,423	-90.833%
2025-02-14	7.95	10.66	7.50	9.20	+19.481%	944	1,338	-88.043%
2025-02-13	7.55	7.70	7.10	7.70	-12.500%	26	1,338	-85.714%
2025-02-12	8.34	9.00	8.34	8.80	+14.286%	275	1,346	-87.500%
2025-02-11	8.15	8.15	7.70	7.70	-8.333%	10	1,155	-85.714%
2025-02-10	6.30	8.55	6.30	8.40	+36.585%	35	1,147	-86.905%
2025-02-07	6.55	6.65	6.05	6.15	+3.710%	136	1,135	-82.114%
2025-02-06	5.80	6.20	5.80	5.93	+5.142%	37	1,133	-81.450%
2025-02-05	5.15	5.75	5.15	5.64	+18.737%	51	1,142	-80.496%
2025-02-04	4.72	4.75	4.72	4.75	+11.765%	2	1,122	-76.842%
2025-02-03	4.40	4.45	4.13	4.25	-22.727%	33	1,122	-74.118%
2025-01-31	6.40	6.49	5.45	5.50	-3.509%	128	1,121	-80.000%
2025-01-30	5.65	6.00	5.64	5.70	+3.636%	27	1,123	-80.702%
2025-01-29	5.12	5.50	5.05	5.50	+17.021%	49	1,123	-80.000%
2025-01-28	5.00	5.20	4.59	4.70	-15.315%	183	1,090	-76.596%
2025-01-27	7.25	7.35	4.98	5.55	-40.451%	136	950	-80.180%
2025-01-24	10.75	10.80	9.20	9.32	-3.918%	156	886	-88.197%
2025-01-23	9.70	9.75	8.90	9.70	-7.177%	12	823	-88.660%
2025-01-22	10.85	13.00	10.15	10.45	+30.625%	112	818	-89.474%
2025-01-21	7.06	8.30	6.76	8.00	+9.589%	118	766	-86.250%
2025-01-17	7.52	7.52	7.30	7.30	-7.828%	12	800	-84.932%
2025-01-16	7.00	7.92	7.00	7.92	+6.309%	27	800	-86.111%
2025-01-15	8.98	8.98	7.09	7.45	+0.676%	102	792	-85.235%
2025-01-14	8.23	8.23	7.17	7.40	-9.756%	27	803	-85.135%
2025-01-13	7.66	8.35	7.46	8.20	-21.531%	26	793	-86.585%
2025-01-10	10.70	11.30	10.45	10.45	-15.521%	18	792	-89.474%
2025-01-08	12.37	12.37	12.37	12.37	-11.769%	3	791	-91.108%
2025-01-07	15.55	15.57	14.02	14.02	-8.066%	31	791	-92.154%
2025-01-06	14.05	15.50	14.05	15.25	+25.000%	131	802	-92.787%
2025-01-03	12.15	12.20	12.15	12.20	+15.094%	32	796	-90.984%
2025-01-02	10.65	11.20	10.50	10.60	+1.435%	251	781	-89.623%
2024-12-31	10.55	10.65	10.00	10.45	+1.456%	61	708	-89.474%
2024-12-30	9.81	10.75	9.65	10.30	-11.207%	154	708	-89.320%
2024-12-27	11.55	11.70	11.45	11.60	-8.300%	140	668	-90.517%
2024-12-26	12.65	12.65	12.65	12.65	+3.097%	4	626	-91.304%
2024-12-24	12.27	12.27	12.27	12.27	-3.765%	1	631	-91.035%
2024-12-23	12.30	12.80	12.08	12.75	+12.832%	97	631	-91.373%
2024-12-20	9.45	11.30	9.45	11.30	+14.141%	41	595	-90.265%
2024-12-19	10.80	10.80	9.90	9.90	-6.604%	49	566	-88.889%
2024-12-18	12.94	12.94	10.60	10.60	-17.510%	29	595	-89.623%
2024-12-17	13.25	13.45	12.85	12.85	-5.166%	47	601	-91.440%
2024-12-16	14.15	14.15	13.55	13.55	+5.284%	9	554	-91.882%
2024-12-13	14.05	14.05	12.10	12.87	-3.596%	16	555	-91.453%
2024-12-12	13.01	13.60	13.01	13.35	+1.676%	46	551	-91.760%
2024-12-11	13.13	13.13	13.13	13.13	+8.066%	1	557	-91.622%
2024-12-10	14.31	14.31	12.15	12.15	-21.865%	68	517	-90.947%
2024-12-09	15.50	15.55	14.60	15.55	+0.974%	15	508	-92.926%
2024-12-06	16.60	16.60	15.25	15.40	-12.000%	82	510	-92.857%
2024-12-05	18.00	18.00	17.00	17.50	+3.428%	17	511	-93.714%
2024-12-04	16.70	17.86	16.20	16.92	-0.471%	69	506	-93.499%
2024-12-03	16.88	17.39	16.30	17.00	-3.409%	35	532	-93.529%
2024-12-02	18.20	18.74	16.40	17.60	-8.094%	214	531	-93.750%
2024-11-29	18.04	19.15	17.53	19.15	+12.647%	144	481	-94.256%
2024-11-27	18.25	18.70	16.00	17.00	-46.457%	232	463	-93.529%
2024-11-26	31.75	31.75	31.75	31.75	-2.248%	1	463	-96.535%
2024-11-25	35.25	35.25	32.48	32.48	+1.978%	7	464	-96.613%
2024-11-22	31.95	32.24	31.76	31.85	+8.703%	28	470	-96.546%
2024-11-21	29.30	29.30	29.30	29.30	+14.453%	2	479	-96.246%
2024-11-20	25.60	25.60	25.60	25.60	+0.078%	1	479	-95.703%
2024-11-19	25.58	25.58	25.58	25.58	-3.835%	2	478	-95.700%
2024-11-18	26.44	27.50	26.44	26.60	+11.158%	11	476	-95.865%
2024-11-15	23.81	23.93	23.81	23.93	-8.664%	6	477	-95.403%
2024-11-14	25.65	26.20	25.65	26.20	-3.250%	3	477	-95.802%
2024-11-12	28.00	28.00	27.08	27.08	+0.669%	3	478	-95.938%
2024-11-11	26.90	26.90	26.90	26.90	+3.661%	2	479	-95.911%
2024-11-08	26.55	26.76	25.95	25.95	-6.822%	28	478	-95.761%
2024-11-07	29.35	29.35	27.23	27.85	-0.607%	11	483	-96.050%
2024-11-06	27.10	28.02	27.10	28.02	+5.736%	36	485	-96.074%
2024-11-05	24.61	26.70	24.25	26.50	+6.000%	55	497	-95.849%
2024-11-04	25.55	26.95	24.72	25.00	+4.954%	12	492	-95.600%
2024-11-01	21.90	24.20	21.90	23.82	+16.479%	82	490	-95.382%
2024-10-31	20.35	20.45	19.60	20.45	-13.713%	8	478	-94.621%
2024-10-30	22.42	25.90	21.37	23.70	+30.939%	76	474	-95.359%
2024-10-29	17.98	18.10	17.98	18.10	+3.429%	2	522	-93.923%
2024-10-28	18.83	18.83	17.50	17.50	-7.309%	90	521	-93.714%
2024-10-25	18.29	19.35	18.29	18.88	+8.009%	12	446	-94.174%
2024-10-22	17.40	17.48	17.40	17.48	-11.717%	3	447	-93.707%
2024-10-21	20.30	20.70	19.80	19.80	-4.578%	8	447	-94.444%
2024-10-18	20.05	20.75	20.05	20.75	-12.705%	4	443	-94.699%
2024-10-17	22.85	23.77	22.85	23.77	+11.335%	13	444	-95.372%
2024-10-16	20.70	21.35	20.70	21.35	0.000%	12	450	-94.848%
2024-10-15	23.20	23.20	21.35	21.35	-2.511%	270	449	-94.848%
2024-10-14	21.90	21.90	21.90	21.90	+3.841%	5	594	-94.977%
2024-10-11	20.70	21.09	20.65	21.09	+3.382%	16	594	-94.784%
2024-10-10	18.57	20.40	18.57	20.40	+6.974%	11	596	-94.608%
2024-10-09	18.33	19.09	18.33	19.07	+3.360%	6	602	-94.232%
2024-10-08	17.80	18.45	17.80	18.45	+8.402%	17	597	-94.038%
2024-10-07	17.02	17.02	17.02	17.02	+3.152%	1	596	-93.537%
2024-10-04	16.89	17.70	16.50	16.50	+11.864%	16	596	-93.333%
2024-10-03	14.75	14.75	14.75	14.75	-4.345%	10	591	-92.542%
2024-10-02	15.42	15.42	15.42	15.42	+6.345%	9	581	-92.866%
2024-10-01	16.00	16.00	14.50	14.50	-13.690%	3	581	-92.414%
2024-09-30	16.67	16.80	16.25	16.80	-15.408%	39	581	-93.452%
2024-09-27	19.50	19.86	19.50	19.86	-9.973%	4	580	-94.461%
2024-09-26	20.53	22.06	20.22	22.06	+33.454%	59	579	-95.014%
2024-09-25	16.86	16.86	16.53	16.53	+2.353%	4	581	-93.345%
2024-09-23	16.15	16.15	16.15	16.15	+0.937%	1	580	-93.189%
2024-09-20	15.40	16.00	15.40	16.00	-5.882%	4	579	-93.125%
2024-09-19	17.35	17.35	17.00	17.00	-2.635%	5	579	-93.529%
2024-09-18	17.60	18.05	17.46	17.46	+5.818%	23	584	-93.700%
2024-09-17	17.00	17.00	16.50	16.50	+1.978%	3	586	-93.333%
2024-09-16	15.01	16.18	15.01	16.18	+7.508%	23	585	-93.201%
2024-09-13	15.05	15.05	15.05	15.05	+8.273%	2	582	-92.691%
2024-09-12	15.00	15.00	13.90	13.90	+10.317%	2	582	-92.086%
2024-09-11	12.60	12.60	12.50	12.60	+5.000%	4	581	-91.270%
2024-09-10	12.00	12.00	12.00	12.00	-0.332%	1	583	-90.833%
2024-09-09	12.19	12.19	12.04	12.04	+13.158%	2	582	-90.864%
2024-09-06	10.90	10.95	10.37	10.64	-22.674%	216	581	-89.662%
2024-09-04	13.90	13.90	13.75	13.76	-5.430%	29	624	-92.006%
2024-09-03	13.90	14.65	13.90	14.55	-15.407%	98	633	-92.440%
2024-08-30	16.65	17.70	15.63	17.20	+9.206%	208	570	-93.605%
2024-08-29	16.45	17.30	15.20	15.75	-6.250%	150	570	-93.016%
2024-08-27	16.15	16.80	16.15	16.80	0.000%	14	476	-93.452%
2024-08-26	18.30	18.30	16.50	16.80	+3.131%	7	472	-93.452%
2024-08-20	16.29	16.29	16.29	16.29	-6.914%	1	468	-93.247%
2024-08-16	16.30	17.50	16.30	17.50	+4.291%	154	469	-93.714%
2024-08-15	14.70	17.00	14.70	16.78	+28.092%	45	414	-93.445%
2024-08-14	13.13	13.13	12.80	13.10	+7.465%	17	408	-91.603%
2024-08-13	11.80	12.20	10.96	12.19	+21.173%	27	397	-90.976%
2024-08-12	10.52	10.52	10.06	10.06	+10.186%	6	384	-89.066%
2024-08-09	9.13	9.13	9.13	9.13	+8.304%	2	384	-87.952%
2024-08-08	8.70	8.95	8.43	8.43	+6.980%	19	383	-86.951%
2024-08-07	8.80	8.80	7.88	7.88	-24.449%	12	377	-86.041%
2024-08-06	10.49	10.50	10.30	10.43	-11.610%	4	374	-89.453%
2024-08-05	11.80	12.13	11.60	11.80	-14.493%	72	371	-90.678%
2024-08-02	13.63	13.89	13.63	13.80	-11.708%	16	319	-92.029%
2024-08-01	16.53	16.53	15.63	15.63	-1.076%	2	319	-92.962%
2024-07-30	15.30	15.80	15.30	15.80	-10.633%	2	318	-93.038%
2024-07-29	17.68	17.68	17.68	17.68	-4.946%	1	316	-93.778%
2024-07-26	18.60	18.60	18.60	18.60	+8.772%	2	316	-94.086%
2024-07-25	18.31	18.31	17.10	17.10	-15.347%	3	315	-93.567%
2024-07-24	22.18	22.18	20.20	20.20	-27.521%	4	314	-94.554%
2024-07-22	26.88	27.87	26.88	27.87	+9.724%	10	312	-96.053%
2024-07-19	25.90	25.90	25.40	25.40	-1.855%	6	316	-95.669%
2024-07-18	25.00	25.88	23.95	25.88	-1.259%	17	317	-95.750%
2024-07-17	26.08	27.60	25.89	26.21	-24.986%	171	315	-95.803%
2024-07-15	34.94	34.94	34.94	34.94	-4.274%	1	224	-96.852%
2024-07-12	37.00	37.00	36.50	36.50	-0.273%	10	224	-96.986%
2024-07-11	39.89	39.89	36.60	36.60	-10.753%	7	219	-96.995%
2024-07-10	38.70	41.16	38.70	41.01	-4.628%	161	212	-97.318%
2024-07-09	43.40	43.40	43.00	43.00	+6.173%	154	188	-97.442%
2024-07-08	40.50	40.50	40.50	40.50	+9.756%	1	108	-97.284%
2024-07-05	36.90	36.90	36.90	36.90	0.000%	8	108	-97.019%
2024-07-01	36.90	36.90	36.90	36.90	+2.500%	15	104	-97.019%
2024-06-28	36.00	36.00	35.00	36.00	+0.279%	7	105	-96.944%
2024-06-27	35.40	35.90	35.40	35.90	-3.753%	2	102	-96.936%
2024-06-25	37.30	37.30	37.30	37.30	+8.746%	2	103	-97.051%
2024-06-24	38.74	38.74	34.30	34.30	-21.240%	53	103	-96.793%
2024-06-21	43.55	43.55	43.55	43.55	-3.437%	20	97	-97.474%
2024-06-20	51.00	51.00	42.70	45.10	-5.053%	74	107	-97.561%
2024-06-18	47.50	47.50	47.50	47.50	+19.828%	1	108	-97.684%
2024-06-17	36.60	39.64	36.60	39.64	+21.969%	11	108	-97.225%
2024-06-13	31.36	32.50	31.36	32.50	+8.696%	11	97	-96.615%
2024-06-12	29.90	29.90	29.90	29.90	-5.975%	1	89	-96.321%
2024-06-10	29.00	31.80	29.00	31.80	-0.842%	2	88	-96.541%
2024-06-07	32.07	32.07	32.07	32.07	+0.849%	2	89	-96.570%
2024-06-06	32.58	32.58	31.80	31.80	-6.471%	2	89	-96.541%
2024-06-05	34.00	34.00	34.00	34.00	-2.158%	5	88	-96.765%
2024-06-04	34.75	34.75	34.75	34.75	+3.423%	1	93	-96.835%
2024-06-03	32.00	34.35	31.04	33.60	-13.402%	27	94	-96.726%
2024-05-31	37.50	39.00	37.50	38.80	-38.413%	44	86	-97.165%
2024-05-30	58.73	63.00	58.73	63.00	+8.062%	2	85	-98.254%
2024-05-28	58.30	58.30	58.30	58.30	+11.600%	10	85	-98.113%
2024-05-24	52.24	52.24	52.24	52.24	+4.689%	6	98	-97.894%
2024-05-23	47.55	49.90	47.09	49.90	+18.866%	20	91	-97.796%
2024-05-22	41.25	42.30	41.25	41.98	-0.850%	20	91	-97.380%
2024-05-21	42.34	42.34	42.34	42.34	-8.946%	1	86	-97.402%
2024-05-20	46.50	46.50	46.50	46.50	+19.722%	5	87	-97.634%
2024-05-15	38.84	38.84	38.84	38.84	+21.375%	1	82	-97.168%
2024-05-14	32.00	32.00	32.00	32.00	+2.630%	86	83	-96.563%
2024-05-13	30.76	31.18	30.76	31.18	+2.230%	8	120	-96.472%
2024-05-08	30.50	30.50	30.50	30.50	+7.888%	1	127	-96.393%
2024-05-06	28.27	28.27	28.27	28.27	+2.800%	7	126	-96.109%
2024-04-29	27.50	27.50	27.50	27.50	+7.422%	1	119	-96.000%
2024-04-25	25.20	25.60	25.19	25.60	+20.755%	88	118	-95.703%
2024-04-18	21.29	21.29	21.20	21.20	-9.402%	11	37	-94.811%
2024-04-17	23.40	23.40	23.40	23.40	+5.882%	2	27	-95.299%
2024-04-16	22.10	22.10	22.10	22.10	+0.455%	1	25	-95.023%
2024-04-12	22.00	22.00	22.00	22.00	-12.351%	2	24	-95.000%
2024-04-11	25.00	25.18	25.00	25.10	+0.400%	4	23	-95.618%
2024-04-10	25.80	26.00	25.00	25.00	+0.402%	8	19	-95.600%
2024-04-09	26.26	26.26	24.90	24.90	-10.753%	3	16	-95.582%
2024-04-08	27.90	27.90	27.90	27.90	-4.124%	1	13	-96.057%
2024-04-04	28.91	31.63	28.91	29.10	+4.903%	5	13	-96.220%
2024-04-03	27.70	27.74	27.70	27.74	+50.597%	3	12	-96.035%
2024-03-28	18.42	18.42	18.42	18.42	+11.031%	1	9	-94.028%
2024-03-27	17.20	17.20	16.59	16.59	-14.396%	7	9	-93.369%
2024-03-26	19.38	19.38	19.38	19.38	+4.757%	1	2	-94.324%
2024-03-25	18.50	18.50	18.50	18.50	0.000%	1	1	-94.054%

.dark-mode .f38PF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f38PF9{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C125DELL Jun 20 2025 125.00 Call (DELL250620C00125000)option OPRA

DELL20250620C125
DELL Jun 20 2025 125.00 Call (DELL250620C00125000)
option OPRA