Dark

DELL20250620C165
DELL Jun 20 2025 165.00 Call (DELL250620C00165000)
option OPRA

Inactive

Apr 23, 2025

0.0100-85.714%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-23	0.01	0.01	0.01	0.01	-85.714%	1	747	0.000%
2025-04-09	0.07	0.07	0.07	0.07	-30.000%	5	747	-85.714%
2025-04-01	0.10	0.10	0.10	0.10	+11.111%	1	752	-90.000%
2025-03-31	0.09	0.09	0.09	0.09	+50.000%	1	751	-88.889%
2025-03-26	0.20	0.20	0.06	0.06	-53.846%	140	750	-83.333%
2025-03-24	0.13	0.13	0.13	0.13	-27.778%	1	648	-92.308%
2025-03-17	0.14	0.18	0.14	0.18	+5.882%	3	648	-94.444%
2025-03-14	0.78	0.78	0.17	0.17	-15.000%	8	650	-94.118%
2025-03-11	0.20	0.20	0.20	0.20	-52.381%	2	653	-95.000%
2025-03-06	0.42	0.42	0.42	0.42	+740.000%	4	651	-97.619%
2025-02-28	0.05	0.05	0.05	0.05	-95.495%	14	655	-80.000%
2025-02-27	1.31	1.32	1.11	1.11	-39.344%	5	655	-99.099%
2025-02-26	1.89	1.89	1.83	1.83	+41.860%	3	656	-99.454%
2025-02-25	1.44	1.48	1.29	1.29	-24.118%	10	658	-99.225%
2025-02-24	1.69	1.80	1.56	1.70	-35.849%	36	658	-99.412%
2025-02-21	2.65	2.65	2.65	2.65	-4.676%	100	654	-99.623%
2025-02-18	2.00	2.78	2.00	2.78	+33.654%	9	693	-99.640%
2025-02-14	2.08	2.08	2.08	2.08	+54.074%	2	689	-99.519%
2025-02-13	1.34	1.35	1.34	1.35	-18.182%	54	689	-99.259%
2025-02-12	1.70	1.70	1.65	1.65	+17.021%	21	645	-99.394%
2025-02-10	1.35	1.60	1.35	1.41	+22.609%	5	663	-99.291%
2025-02-07	1.05	1.15	1.05	1.15	-4.959%	12	665	-99.130%
2025-01-31	1.21	1.21	1.21	1.21	+9.009%	100	665	-99.174%
2025-01-30	1.00	1.11	1.00	1.11	+42.308%	13	665	-99.099%
2025-01-28	0.79	0.79	0.75	0.78	-25.714%	80	672	-98.718%
2025-01-27	1.45	1.45	1.05	1.05	-50.237%	4	672	-99.048%
2025-01-23	2.11	2.11	2.11	2.11	-19.157%	3	673	-99.526%
2025-01-22	2.46	2.96	2.43	2.61	+69.481%	244	673	-99.617%
2025-01-21	1.23	1.54	1.23	1.54	+10.000%	10	646	-99.351%
2025-01-16	1.40	1.40	1.40	1.40	-6.040%	6	645	-99.286%
2025-01-15	1.58	1.58	1.41	1.49	-15.341%	35	639	-99.329%
2025-01-13	1.73	1.84	1.73	1.76	-53.684%	22	641	-99.432%
2025-01-07	3.55	3.95	3.55	3.80	-7.317%	52	642	-99.737%
2025-01-06	3.95	4.10	3.95	4.10	+74.468%	5	657	-99.756%
2025-01-02	2.35	2.35	2.35	2.35	+1.293%	1	657	-99.574%
2024-12-31	2.32	2.32	2.32	2.32	-17.143%	2	658	-99.569%
2024-12-27	2.80	2.80	2.80	2.80	-4.762%	2	658	-99.643%
2024-12-26	2.94	2.94	2.94	2.94	-8.125%	1	657	-99.660%
2024-12-24	2.44	3.20	2.44	3.20	-1.538%	4	657	-99.688%
2024-12-23	3.00	3.25	3.00	3.25	+16.487%	10	657	-99.692%
2024-12-20	2.97	2.97	2.79	2.79	+8.560%	2	662	-99.642%
2024-12-19	2.52	2.57	2.52	2.57	-17.097%	42	661	-99.611%
2024-12-18	3.66	3.66	3.10	3.10	-25.301%	9	661	-99.677%
2024-12-16	4.15	4.15	4.15	4.15	+13.699%	6	658	-99.759%
2024-12-12	3.65	3.65	3.65	3.65	-1.351%	2	658	-99.726%
2024-12-11	3.70	3.70	3.70	3.70	+9.467%	4	656	-99.730%
2024-12-10	4.36	4.36	3.38	3.38	-26.681%	50	641	-99.704%
2024-12-06	4.75	4.75	4.50	4.61	-11.346%	6	640	-99.783%
2024-12-05	5.70	5.70	5.20	5.20	-6.306%	6	638	-99.808%
2024-12-04	5.55	5.55	5.55	5.55	+9.901%	3	632	-99.820%
2024-12-03	5.20	5.20	5.05	5.05	-14.407%	16	632	-99.802%
2024-12-02	5.25	6.05	5.25	5.90	-7.813%	14	619	-99.831%
2024-11-29	6.40	6.40	6.40	6.40	+16.788%	8	618	-99.844%
2024-11-27	5.96	6.27	5.30	5.48	-58.704%	44	621	-99.818%
2024-11-26	13.27	13.27	13.27	13.27	-8.797%	1	621	-99.925%
2024-11-25	14.50	14.55	14.50	14.55	-1.356%	14	620	-99.931%
2024-11-22	13.10	14.75	13.10	14.75	+11.321%	12	606	-99.932%
2024-11-21	13.25	13.25	13.25	13.25	+20.455%	3	605	-99.925%
2024-11-20	11.00	11.00	11.00	11.00	-5.579%	2	608	-99.909%
2024-11-19	11.00	11.65	11.00	11.65	+16.500%	3	606	-99.914%
2024-11-15	10.00	10.00	10.00	10.00	-10.714%	20	605	-99.900%
2024-11-14	10.84	11.20	10.84	11.20	-5.085%	12	605	-99.911%
2024-11-13	11.80	11.80	11.80	11.80	-1.993%	2	602	-99.915%
2024-11-12	12.75	12.75	12.04	12.04	+4.696%	13	600	-99.917%
2024-11-11	11.65	11.65	11.50	11.50	+0.174%	2	592	-99.913%
2024-11-08	11.48	11.48	11.48	11.48	-4.333%	2	591	-99.913%
2024-11-06	12.00	12.00	12.00	12.00	+17.647%	4	591	-99.917%
2024-11-01	10.19	10.26	10.19	10.20	-6.077%	6	587	-99.902%
2024-10-30	10.86	10.86	10.86	10.86	+22.712%	1	587	-99.908%
2024-10-18	8.85	8.85	8.85	8.85	-9.694%	2	587	-99.887%
2024-10-17	9.95	9.95	9.65	9.80	+5.832%	12	587	-99.898%
2024-10-14	9.26	9.26	9.26	9.26	+48.636%	1	587	-99.892%
2024-10-04	6.23	6.23	6.23	6.23	+15.370%	20	586	-99.839%
2024-10-03	5.40	5.40	5.40	5.40	+3.053%	3	586	-99.815%
2024-10-01	5.49	5.49	5.20	5.24	-15.073%	14	583	-99.809%
2024-09-30	6.17	6.17	6.17	6.17	-15.710%	1	573	-99.838%
2024-09-27	7.32	7.32	7.32	7.32	-15.571%	2	574	-99.863%
2024-09-26	7.90	8.71	7.90	8.67	+42.365%	34	574	-99.885%
2024-09-25	6.09	6.09	6.09	6.09	+6.469%	1	573	-99.836%
2024-09-24	5.64	5.72	5.64	5.72	-5.921%	3	573	-99.825%
2024-09-23	5.93	6.08	5.93	6.08	-5.000%	8	572	-99.836%
2024-09-19	6.85	6.85	6.40	6.40	-7.914%	158	567	-99.844%
2024-09-18	6.95	6.95	6.95	6.95	+15.833%	1	411	-99.856%
2024-09-13	5.89	6.00	5.89	6.00	+33.333%	8	411	-99.833%
2024-09-10	4.35	4.50	4.35	4.50	-3.433%	74	407	-99.778%
2024-09-09	4.80	4.90	4.66	4.66	-36.164%	8	337	-99.785%
2024-08-28	7.07	7.30	7.07	7.30	-3.947%	11	331	-99.863%
2024-08-26	7.60	7.60	7.60	7.60	-1.682%	2	330	-99.868%
2024-08-21	7.73	7.73	7.73	7.73	+2.384%	1	330	-99.871%
2024-08-19	7.25	7.55	7.25	7.55	+0.399%	5	329	-99.868%
2024-08-15	7.50	7.65	7.50	7.52	+121.176%	17	327	-99.867%
2024-08-09	3.40	3.40	3.40	3.40	-0.875%	4	329	-99.706%
2024-08-07	3.65	3.65	3.43	3.43	-20.233%	11	331	-99.708%
2024-08-06	4.30	4.30	4.30	4.30	-20.370%	1	342	-99.767%
2024-08-05	4.61	5.40	4.46	5.40	-13.738%	17	342	-99.815%
2024-08-02	5.80	6.26	5.80	6.26	-13.056%	4	332	-99.840%
2024-08-01	7.20	7.20	7.20	7.20	-20.442%	2	333	-99.861%
2024-07-31	9.05	9.05	9.05	9.05	+31.159%	10	333	-99.890%
2024-07-30	6.90	6.90	6.90	6.90	-19.767%	1	343	-99.855%
2024-07-26	8.60	8.60	8.60	8.60	+10.682%	2	343	-99.884%
2024-07-25	9.40	9.40	7.77	7.77	-24.047%	6	344	-99.871%
2024-07-24	11.49	11.49	10.23	10.23	-21.308%	7	340	-99.902%
2024-07-23	13.00	13.00	13.00	13.00	-9.722%	1	341	-99.923%
2024-07-22	13.65	14.40	13.65	14.40	+15.016%	2	340	-99.931%
2024-07-18	12.30	12.52	12.30	12.52	-8.945%	4	340	-99.920%
2024-07-17	13.55	13.75	13.55	13.75	-21.429%	3	342	-99.927%
2024-07-16	18.20	18.20	17.50	17.50	-9.794%	3	340	-99.943%
2024-07-15	19.40	19.40	19.40	19.40	-12.058%	2	338	-99.948%
2024-07-11	22.06	22.06	22.06	22.06	-16.849%	1	338	-99.955%
2024-07-09	26.53	26.53	26.53	26.53	+20.866%	1	338	-99.962%
2024-07-03	21.95	21.95	21.95	21.95	+18.649%	3	338	-99.954%
2024-07-01	18.50	18.50	18.50	18.50	-8.143%	1	338	-99.946%
2024-06-28	20.32	20.32	19.98	20.14	-6.759%	8	338	-99.950%
2024-06-25	21.61	21.61	21.60	21.60	-13.944%	100	342	-99.954%
2024-06-21	25.45	25.55	24.95	25.10	-25.007%	10	243	-99.960%
2024-06-20	32.72	33.47	32.72	33.47	+10.099%	2	239	-99.970%
2024-06-18	28.70	30.40	28.70	30.40	+74.713%	12	237	-99.967%
2024-06-13	16.70	17.40	16.70	17.40	+10.127%	68	237	-99.943%
2024-06-12	15.95	16.67	15.80	15.80	-5.952%	11	179	-99.937%
2024-06-11	17.14	17.14	16.80	16.80	+2.314%	3	178	-99.940%
2024-06-10	15.94	16.42	15.94	16.42	-1.677%	9	179	-99.939%
2024-06-07	17.20	17.20	16.70	16.70	-5.596%	6	179	-99.940%
2024-06-06	17.69	17.69	17.69	17.69	-14.541%	5	178	-99.943%
2024-06-05	20.35	20.70	20.35	20.70	-1.429%	7	175	-99.952%
2024-06-04	21.00	21.00	21.00	21.00	+9.948%	1	175	-99.952%
2024-06-03	20.00	20.00	18.50	19.10	-15.487%	39	175	-99.948%
2024-05-31	23.00	23.00	19.45	22.60	-47.196%	46	174	-99.956%
2024-05-30	39.80	43.95	39.00	42.80	-8.253%	29	154	-99.977%
2024-05-29	39.48	46.65	39.48	46.65	+25.235%	3	151	-99.979%
2024-05-28	37.78	39.00	36.50	37.25	+9.559%	32	150	-99.973%
2024-05-24	33.95	37.00	33.00	34.00	+10.749%	86	127	-99.971%
2024-05-23	28.85	30.70	28.85	30.70	+24.797%	16	111	-99.967%
2024-05-22	24.60	24.60	24.60	24.60	-0.405%	15	111	-99.959%
2024-05-21	24.50	24.70	24.50	24.70	-0.803%	3	98	-99.960%
2024-05-15	24.11	24.90	24.11	24.90	+72.917%	3	98	-99.960%
2024-04-29	13.50	14.40	13.50	14.40	+37.143%	18	98	-99.931%
2024-04-18	10.50	10.50	10.50	10.50	-13.223%	1	106	-99.905%
2024-04-16	12.18	12.18	12.10	12.10	-3.968%	2	105	-99.917%
2024-04-09	13.00	13.00	12.60	12.60	+27.273%	109	105	-99.921%
2024-04-02	9.90	9.90	9.90	9.90	+45.588%	1	7	-99.899%
2024-03-20	6.81	6.81	6.80	6.80	+3.817%	11	6	-99.853%
2024-03-15	6.55	6.55	6.55	6.55	0.000%	2	0	-99.847%

.dark-mode .Y78PcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y78PcB{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C165DELL Jun 20 2025 165.00 Call (DELL250620C00165000)option OPRA

DELL20250620C165
DELL Jun 20 2025 165.00 Call (DELL250620C00165000)
option OPRA