Dark

DELL20250620C155
DELL Jun 20 2025 155.00 Call (DELL250620C00155000)
option OPRA

EOD

May 9, 2025

0.11000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.11	0.11	0.11	0.11	0.000%	10	635	0.000%
2025-05-08	0.13	0.13	0.11	0.11	0.000%	6	635	0.000%
2025-04-25	0.11	0.11	0.11	0.11	+120.000%	2	635	0.000%
2025-04-16	0.05	0.05	0.05	0.05	-75.000%	2	636	+120.000%
2025-04-04	0.20	0.20	0.20	0.20	+42.857%	2	638	-45.000%
2025-04-03	0.14	0.14	0.14	0.14	-78.125%	2	639	-21.429%
2025-03-28	0.64	0.64	0.64	0.64	+156.000%	2	641	-82.813%
2025-03-24	0.25	0.25	0.25	0.25	+4.167%	2	642	-56.000%
2025-03-18	0.24	0.24	0.24	0.24	-20.000%	1	642	-54.167%
2025-03-17	0.30	0.30	0.30	0.30	-40.000%	1	642	-63.333%
2025-03-14	0.50	0.50	0.50	0.50	+150.000%	2	643	-78.000%
2025-03-13	0.25	0.25	0.20	0.20	-35.484%	11	654	-45.000%
2025-03-12	0.31	0.31	0.31	0.31	+40.909%	1	654	-64.516%
2025-03-11	0.26	0.26	0.22	0.22	+10.000%	9	655	-50.000%
2025-03-10	0.22	0.22	0.20	0.20	-42.857%	3	662	-45.000%
2025-03-07	0.22	0.35	0.20	0.35	0.000%	6	665	-68.571%
2025-03-05	0.35	0.35	0.35	0.35	+150.000%	20	668	-68.571%
2025-03-04	0.14	0.14	0.14	0.14	-73.077%	2	653	-21.429%
2025-03-03	0.54	0.54	0.52	0.52	-22.388%	2	653	-78.846%
2025-02-28	0.60	0.70	0.60	0.67	-59.394%	66	655	-83.582%
2025-02-27	1.75	1.75	1.65	1.65	-39.560%	6	648	-93.333%
2025-02-26	2.93	3.00	2.73	2.73	+38.579%	6	651	-95.971%
2025-02-25	2.31	2.31	1.88	1.97	-25.379%	8	650	-94.416%
2025-02-24	2.46	2.64	2.46	2.64	-25.843%	5	650	-95.833%
2025-02-21	4.20	4.20	3.56	3.56	-18.161%	10	652	-96.910%
2025-02-19	4.00	4.35	3.95	4.35	+10.127%	24	651	-97.471%
2025-02-18	3.50	4.10	3.50	3.95	+31.667%	12	651	-97.215%
2025-02-14	2.25	3.08	2.01	3.00	+42.180%	264	612	-96.333%
2025-02-13	2.15	2.15	2.11	2.11	-17.255%	5	607	-94.787%
2025-02-12	2.63	2.63	2.45	2.55	+16.438%	4	607	-95.686%
2025-02-11	2.19	2.19	2.19	2.19	-9.504%	1	607	-94.977%
2025-02-10	1.71	2.55	1.71	2.42	+40.698%	7	607	-95.455%
2025-02-07	1.85	1.85	1.72	1.72	+13.158%	6	604	-93.605%
2025-02-06	1.55	1.55	1.52	1.52	+24.590%	4	604	-92.763%
2025-02-04	1.20	1.22	1.19	1.22	+15.094%	23	602	-90.984%
2025-02-03	1.06	1.06	1.06	1.06	-36.905%	2	622	-89.623%
2025-01-30	1.55	1.68	1.44	1.68	+17.483%	9	622	-93.452%
2025-01-29	1.43	1.43	1.43	1.43	+23.276%	3	626	-92.308%
2025-01-28	1.58	1.58	1.16	1.16	-25.161%	57	626	-90.517%
2025-01-27	2.18	2.18	1.35	1.55	-50.479%	17	636	-92.903%
2025-01-23	3.15	3.15	3.13	3.13	-14.714%	21	638	-96.486%
2025-01-22	4.30	4.30	3.60	3.67	+60.965%	106	637	-97.003%
2025-01-21	2.28	2.28	2.28	2.28	+9.091%	2	545	-95.175%
2025-01-17	2.11	2.17	2.09	2.09	-9.914%	24	547	-94.737%
2025-01-16	2.05	2.34	2.05	2.32	+9.434%	10	547	-95.259%
2025-01-15	2.35	2.35	2.12	2.12	-10.549%	3	544	-94.811%
2025-01-14	2.55	2.56	2.37	2.37	-14.748%	30	543	-95.359%
2025-01-13	2.77	2.78	2.77	2.78	-22.992%	3	539	-96.043%
2025-01-10	3.61	3.61	3.61	3.61	-19.778%	4	537	-96.953%
2025-01-08	4.45	4.75	4.45	4.50	-11.765%	48	557	-97.556%
2025-01-07	5.30	5.30	5.10	5.10	-11.304%	24	557	-97.843%
2025-01-06	5.75	5.75	5.75	5.75	+29.797%	29	577	-98.087%
2025-01-03	4.43	4.43	4.43	4.43	+27.299%	8	593	-97.517%
2025-01-02	3.48	3.48	3.48	3.48	+2.053%	1	589	-96.839%
2024-12-31	3.60	3.60	3.41	3.41	+0.294%	2	587	-96.774%
2024-12-30	3.40	3.40	3.40	3.40	-13.924%	5	587	-96.765%
2024-12-27	4.05	4.05	3.95	3.95	-11.236%	70	590	-97.215%
2024-12-26	4.45	4.45	4.42	4.45	-1.330%	8	556	-97.528%
2024-12-23	4.51	4.51	4.51	4.51	+12.750%	6	560	-97.561%
2024-12-20	4.05	4.14	4.00	4.00	+9.589%	5	566	-97.250%
2024-12-19	3.81	3.81	3.65	3.65	-17.045%	3	568	-96.986%
2024-12-18	4.40	4.40	4.40	4.40	-16.190%	2	567	-97.500%
2024-12-17	5.22	5.25	5.22	5.25	-2.778%	3	569	-97.905%
2024-12-16	5.88	5.88	5.40	5.40	+10.204%	152	583	-97.963%
2024-12-11	4.55	4.90	4.42	4.90	+6.754%	32	583	-97.755%
2024-12-10	5.30	5.35	4.52	4.59	-20.862%	185	600	-97.603%
2024-12-09	5.80	5.80	5.80	5.80	-21.088%	10	471	-98.103%
2024-12-04	7.47	7.65	7.35	7.35	+7.299%	23	471	-98.503%
2024-12-03	6.90	6.90	6.85	6.85	-10.458%	53	468	-98.394%
2024-12-02	7.40	8.10	7.40	7.65	-4.732%	15	468	-98.562%
2024-11-29	7.80	8.03	7.80	8.03	+8.514%	4	465	-98.630%
2024-11-27	8.20	8.43	7.10	7.40	-57.471%	58	513	-98.514%
2024-11-26	17.90	17.90	17.05	17.40	+0.288%	4	513	-99.368%
2024-11-25	18.67	18.70	17.35	17.35	-4.144%	68	512	-99.366%
2024-11-22	17.73	18.15	17.62	18.10	+11.522%	46	505	-99.392%
2024-11-21	15.95	16.23	15.95	16.23	+19.076%	3	491	-99.322%
2024-11-20	13.63	13.63	13.63	13.63	-2.434%	30	493	-99.193%
2024-11-19	13.97	13.97	13.97	13.97	-3.655%	1	463	-99.213%
2024-11-18	14.30	14.85	14.30	14.50	+15.262%	6	462	-99.241%
2024-11-15	12.97	12.97	12.58	12.58	-9.235%	10	459	-99.126%
2024-11-14	13.95	13.95	13.86	13.86	-2.394%	2	460	-99.206%
2024-11-13	14.65	14.65	14.20	14.20	-6.885%	3	459	-99.225%
2024-11-12	16.59	16.62	15.25	15.25	-1.294%	5	461	-99.279%
2024-11-11	14.15	15.45	14.15	15.45	+10.357%	12	457	-99.288%
2024-11-08	14.05	14.05	14.00	14.00	-6.229%	54	457	-99.214%
2024-11-07	14.93	14.93	14.93	14.93	-5.387%	3	457	-99.263%
2024-11-06	15.10	15.78	15.10	15.78	+13.689%	2	457	-99.303%
2024-11-05	13.88	13.88	13.88	13.88	-4.276%	2	457	-99.207%
2024-11-04	14.50	14.50	14.50	14.50	+15.538%	5	457	-99.241%
2024-11-01	12.51	12.55	12.51	12.55	+24.876%	106	462	-99.124%
2024-10-31	10.05	10.05	10.05	10.05	-17.623%	4	462	-98.905%
2024-10-30	11.00	13.00	11.00	12.20	+32.609%	11	461	-99.098%
2024-10-25	9.20	9.20	9.20	9.20	+17.347%	4	464	-98.804%
2024-10-23	7.90	7.90	7.84	7.84	-9.885%	2	464	-98.597%
2024-10-22	8.70	8.70	8.70	8.70	-11.495%	1	464	-98.736%
2024-10-18	9.82	9.83	9.82	9.83	-14.892%	4	463	-98.881%
2024-10-17	12.00	12.35	11.55	11.55	-2.860%	14	461	-99.048%
2024-10-15	11.89	11.89	11.89	11.89	+6.161%	1	475	-99.075%
2024-10-14	11.95	11.95	11.20	11.20	+22.673%	2	475	-99.018%
2024-10-09	9.13	9.13	9.13	9.13	+8.047%	20	476	-98.795%
2024-10-04	8.45	8.45	8.45	8.45	-9.140%	6	456	-98.698%
2024-09-27	9.75	9.75	9.30	9.30	-9.709%	14	453	-98.817%
2024-09-26	10.05	10.45	10.00	10.30	+24.848%	313	446	-98.932%
2024-09-25	8.05	8.25	7.90	8.25	+12.245%	46	630	-98.667%
2024-09-24	7.35	7.35	7.35	7.35	-3.922%	9	661	-98.503%
2024-09-23	7.65	7.65	7.65	7.65	-0.649%	11	670	-98.562%
2024-09-20	7.70	7.70	7.70	7.70	-4.348%	2	670	-98.571%
2024-09-19	8.15	8.15	8.05	8.05	-7.471%	10	670	-98.634%
2024-09-17	8.70	8.70	8.70	8.70	+13.725%	2	676	-98.736%
2024-09-13	7.51	7.65	7.51	7.65	+9.914%	4	676	-98.562%
2024-09-12	6.96	6.96	6.96	6.96	+23.186%	1	675	-98.420%
2024-09-10	5.65	5.65	5.65	5.65	-11.719%	1	674	-98.053%
2024-09-09	6.40	6.40	6.40	6.40	+4.918%	20	673	-98.281%
2024-09-05	6.10	6.10	6.10	6.10	-12.482%	2	653	-98.197%
2024-09-04	6.90	6.97	6.90	6.97	-0.429%	11	653	-98.422%
2024-09-03	7.00	7.00	7.00	7.00	-18.224%	8	663	-98.429%
2024-08-30	8.10	8.56	8.10	8.56	+3.133%	22	648	-98.715%
2024-08-29	8.00	8.30	8.00	8.30	-11.230%	2	648	-98.675%
2024-08-28	8.60	9.35	8.60	9.35	+3.889%	26	648	-98.824%
2024-08-27	8.90	9.00	8.90	9.00	+1.124%	9	666	-98.778%
2024-08-22	8.90	8.90	8.90	8.90	+0.679%	1	657	-98.764%
2024-08-20	8.84	8.84	8.84	8.84	+4.122%	1	656	-98.756%
2024-08-15	8.49	8.49	8.49	8.49	+21.286%	1	657	-98.704%
2024-08-14	7.00	7.00	7.00	7.00	+5.422%	1	657	-98.429%
2024-08-13	5.90	6.64	5.85	6.64	+47.884%	13	658	-98.343%
2024-08-09	4.49	4.49	4.49	4.49	+5.647%	2	669	-97.550%
2024-08-08	4.29	4.29	4.25	4.25	+8.696%	2	668	-97.412%
2024-08-07	4.10	4.10	3.90	3.91	-27.593%	4	667	-97.187%
2024-08-06	5.40	5.40	5.40	5.40	-14.286%	1	665	-97.963%
2024-08-05	5.00	6.46	5.00	6.30	-21.053%	313	665	-98.254%
2024-08-02	7.98	7.98	7.20	7.98	-11.333%	137	676	-98.622%
2024-08-01	9.95	9.95	9.00	9.00	-13.876%	6	711	-98.778%
2024-07-31	11.30	11.45	10.45	10.45	+17.416%	3	711	-98.947%
2024-07-30	8.90	8.90	8.90	8.90	-6.316%	2	710	-98.764%
2024-07-29	10.10	10.10	9.50	9.50	-7.767%	6	710	-98.842%
2024-07-26	10.60	10.60	10.00	10.30	+1.980%	27	711	-98.932%
2024-07-25	10.20	10.20	10.10	10.10	-11.790%	27	707	-98.911%
2024-07-24	11.52	11.52	11.45	11.45	-30.437%	3	704	-99.039%
2024-07-22	16.46	16.46	16.46	16.46	+2.173%	2	705	-99.332%
2024-07-19	16.20	16.20	16.11	16.11	-5.789%	6	705	-99.317%
2024-07-18	14.80	17.10	14.70	17.10	+6.675%	38	702	-99.357%
2024-07-17	17.59	17.59	16.03	16.03	-22.560%	2	689	-99.314%
2024-07-16	20.70	20.70	20.65	20.70	-6.924%	154	688	-99.469%
2024-07-15	22.24	22.24	22.24	22.24	-7.718%	1	687	-99.505%
2024-07-12	24.10	24.10	24.10	24.10	-5.675%	2	687	-99.544%
2024-07-11	25.55	25.55	25.55	25.55	-9.525%	1	688	-99.569%
2024-07-10	27.05	28.24	27.05	28.24	-0.912%	4	688	-99.610%
2024-07-09	28.50	28.50	28.50	28.50	+1.822%	1	690	-99.614%
2024-07-08	27.80	27.99	27.80	27.99	+17.162%	76	690	-99.607%
2024-07-05	24.00	24.05	23.89	23.89	-7.007%	80	756	-99.540%
2024-07-03	27.06	27.06	25.69	25.69	+1.542%	41	701	-99.572%
2024-07-02	25.30	25.30	25.30	25.30	-0.706%	4	701	-99.565%
2024-07-01	24.20	25.48	24.20	25.48	+11.754%	52	705	-99.568%
2024-06-28	25.50	25.50	22.80	22.80	-3.797%	6	712	-99.518%
2024-06-27	23.46	23.70	23.46	23.70	-0.420%	59	712	-99.536%
2024-06-26	22.70	23.80	22.16	23.80	+1.449%	100	730	-99.538%
2024-06-24	24.50	25.86	23.46	23.46	-18.964%	78	703	-99.531%
2024-06-21	28.03	28.95	28.03	28.95	-8.819%	250	644	-99.620%
2024-06-20	36.80	38.60	31.75	31.75	+2.917%	12	620	-99.654%
2024-06-18	30.00	34.06	28.70	30.85	+15.760%	264	549	-99.643%
2024-06-17	24.64	26.78	23.62	26.65	+30.000%	4	549	-99.587%
2024-06-14	20.30	20.50	20.30	20.50	-0.485%	4	547	-99.463%
2024-06-13	19.20	20.60	19.20	20.60	+9.574%	5	546	-99.466%
2024-06-12	18.80	18.80	18.80	18.80	-1.053%	15	541	-99.415%
2024-06-11	19.00	19.00	19.00	19.00	-8.213%	1	526	-99.421%
2024-06-07	20.70	20.70	20.70	20.70	+0.194%	2	525	-99.469%
2024-06-06	20.66	20.66	20.66	20.66	-12.827%	1	526	-99.468%
2024-06-05	23.70	23.70	23.70	23.70	+10.490%	5	525	-99.536%
2024-06-03	21.90	22.00	21.25	21.45	-17.816%	31	525	-99.487%
2024-05-31	26.50	26.50	22.20	26.10	-30.083%	36	508	-99.579%
2024-05-24	37.25	38.30	37.25	37.33	+9.794%	6	506	-99.705%
2024-05-23	34.60	34.75	34.00	34.00	+20.567%	55	508	-99.676%
2024-05-22	28.20	28.20	28.20	28.20	+0.427%	27	508	-99.610%
2024-05-21	29.20	29.20	28.08	28.08	-3.172%	14	481	-99.608%
2024-05-20	29.00	29.00	29.00	29.00	+19.588%	5	473	-99.621%
2024-05-15	21.20	24.25	21.20	24.25	+34.722%	3	468	-99.546%
2024-05-07	18.00	18.00	18.00	18.00	+35.338%	2	465	-99.389%
2024-04-23	13.30	13.30	13.30	13.30	-6.993%	1	465	-99.173%
2024-04-16	14.02	14.30	14.02	14.30	+10.939%	2	465	-99.231%
2024-04-12	14.24	14.24	12.89	12.89	-14.067%	4	465	-99.147%
2024-04-11	15.00	15.00	15.00	15.00	-6.832%	3	465	-99.267%
2024-04-10	16.12	16.12	16.10	16.10	-23.697%	2	465	-99.317%
2024-04-04	21.35	21.35	21.10	21.10	+19.209%	4	464	-99.479%
2024-04-03	15.60	17.70	15.60	17.70	+70.192%	3	464	-99.379%
2024-03-28	10.40	10.40	10.40	10.40	-8.772%	1	464	-98.942%
2024-03-26	11.40	11.40	11.40	11.40	+58.333%	1	464	-99.035%
2024-03-20	7.20	7.20	7.20	7.20	-2.703%	10	464	-98.472%
2024-03-18	7.40	7.41	7.40	7.40	0.000%	454	454	-98.514%

.dark-mode .SDXLQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDXLQ6{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C155DELL Jun 20 2025 155.00 Call (DELL250620C00155000)option OPRA

DELL20250620C155
DELL Jun 20 2025 155.00 Call (DELL250620C00155000)
option OPRA