Dark

DELL20250620C200
DELL Jun 20 2025 200.00 Call (DELL250620C00200000)
option OPRA

Inactive

Apr 30, 2025

0.0400-42.857%(-0.0300)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	0.05	0.05	0.04	0.04	-42.857%	600	1,430	0.000%
2025-04-25	0.07	0.07	0.07	0.07	+16.667%	2	1,646	-42.857%
2025-04-24	0.06	0.06	0.06	0.06	+20.000%	1	1,645	-33.333%
2025-04-22	0.04	0.05	0.04	0.05	0.000%	8	1,644	-20.000%
2025-04-10	0.05	0.05	0.05	0.05	0.000%	1	1,636	-20.000%
2025-03-31	0.05	0.05	0.05	0.05	-16.667%	5	1,636	-20.000%
2025-03-28	0.06	0.06	0.06	0.06	-14.286%	2	1,641	-33.333%
2025-03-27	0.07	0.07	0.07	0.07	-30.000%	1	1,641	-42.857%
2025-03-24	0.10	0.10	0.10	0.10	+150.000%	1	1,641	-60.000%
2025-03-12	0.04	0.04	0.04	0.04	-20.000%	1	1,641	0.000%
2025-03-10	0.01	0.05	0.01	0.05	-75.000%	2	1,641	-20.000%
2025-03-06	0.20	0.20	0.20	0.20	+53.846%	5	1,642	-80.000%
2025-03-04	0.09	0.13	0.05	0.13	+333.333%	3	1,642	-69.231%
2025-03-03	0.03	0.03	0.03	0.03	-83.333%	1	1,643	+33.333%
2025-02-28	0.18	0.18	0.18	0.18	-30.769%	2	1,643	-77.778%
2025-02-27	0.27	0.32	0.21	0.26	-61.194%	1,210	1,642	-84.615%
2025-02-21	0.67	0.77	0.67	0.67	0.000%	62	1,335	-94.030%
2025-02-18	0.55	0.73	0.55	0.67	+48.889%	8	1,345	-94.030%
2025-02-14	0.49	0.49	0.45	0.45	+28.571%	6	1,348	-91.111%
2025-02-13	0.35	0.35	0.35	0.35	-36.364%	3	1,350	-88.571%
2025-02-12	0.55	0.55	0.55	0.55	+41.026%	1	1,350	-92.727%
2025-02-10	0.06	0.40	0.06	0.39	+56.000%	394	1,349	-89.744%
2025-02-06	0.20	0.25	0.20	0.25	-28.571%	11	1,566	-84.000%
2025-02-05	0.35	0.35	0.35	0.35	+66.667%	1	1,570	-88.571%
2025-02-03	0.20	0.27	0.20	0.21	-30.000%	19	1,569	-80.952%
2025-01-30	0.28	0.33	0.28	0.30	+25.000%	206	1,577	-86.667%
2025-01-29	0.22	0.24	0.22	0.24	-27.273%	64	1,377	-83.333%
2025-01-28	0.32	0.52	0.27	0.33	+10.000%	76	1,441	-87.879%
2025-01-27	0.53	0.54	0.30	0.30	-50.000%	40	1,371	-86.667%
2025-01-24	0.65	0.65	0.60	0.60	-4.762%	16	1,331	-93.333%
2025-01-23	0.63	0.63	0.63	0.63	-11.268%	4	1,323	-93.651%
2025-01-22	0.78	0.78	0.71	0.71	+77.500%	62	1,319	-94.366%
2025-01-17	0.40	0.40	0.40	0.40	+2.564%	2	1,360	-90.000%
2025-01-15	0.46	0.46	0.39	0.39	-22.000%	10	1,360	-89.744%
2025-01-14	0.57	0.57	0.50	0.50	-9.091%	3	1,352	-92.000%
2025-01-13	0.55	0.55	0.55	0.55	-30.380%	6	1,351	-92.727%
2025-01-10	0.79	0.79	0.79	0.79	+14.493%	130	1,350	-94.937%
2025-01-08	0.69	0.69	0.69	0.69	-42.500%	1	1,285	-94.203%
2025-01-07	1.20	1.20	1.20	1.20	-6.250%	1	1,285	-96.667%
2025-01-06	1.16	1.28	1.16	1.28	+96.923%	11	1,284	-96.875%
2024-12-31	0.65	0.65	0.65	0.65	-9.722%	2	1,296	-93.846%
2024-12-30	0.79	0.79	0.72	0.72	-13.253%	2	1,296	-94.444%
2024-12-27	0.83	0.85	0.83	0.83	-7.778%	78	1,294	-95.181%
2024-12-24	0.86	0.90	0.86	0.90	-6.250%	7	1,321	-95.556%
2024-12-23	1.01	1.01	0.96	0.96	+6.667%	51	1,321	-95.833%
2024-12-20	0.90	0.99	0.90	0.90	0.000%	10	1,271	-95.556%
2024-12-19	1.00	1.00	0.90	0.90	-24.370%	5	1,267	-95.556%
2024-12-18	1.31	1.31	1.00	1.19	-8.462%	18	1,264	-96.639%
2024-12-17	1.30	1.30	1.30	1.30	-3.704%	22	1,263	-96.923%
2024-12-16	1.48	1.54	1.35	1.35	+5.469%	3	1,261	-97.037%
2024-12-13	1.28	1.28	1.28	1.28	-5.185%	10	1,259	-96.875%
2024-12-12	1.34	1.35	1.25	1.35	+6.299%	5	1,264	-97.037%
2024-12-11	1.03	1.27	1.03	1.27	+5.833%	51	1,261	-96.850%
2024-12-10	1.31	1.32	1.18	1.20	-20.000%	64	1,229	-96.667%
2024-12-09	1.50	1.55	1.43	1.50	-7.407%	18	1,240	-97.333%
2024-12-06	1.86	1.86	1.55	1.62	-11.957%	136	1,227	-97.531%
2024-12-05	1.90	1.95	1.84	1.84	-8.000%	9	1,161	-97.826%
2024-12-04	1.82	2.00	1.82	2.00	+11.111%	6	1,153	-98.000%
2024-12-03	1.84	1.86	1.80	1.80	-11.330%	34	1,153	-97.778%
2024-12-02	2.00	2.20	1.91	2.03	-17.143%	54	1,178	-98.030%
2024-11-29	2.28	2.45	2.28	2.45	+36.872%	4	1,162	-98.367%
2024-11-27	2.50	2.58	1.79	1.79	-69.916%	96	1,106	-97.765%
2024-11-26	7.00	7.00	5.80	5.95	-12.371%	226	1,106	-99.328%
2024-11-25	8.00	8.00	6.79	6.79	-4.366%	51	1,252	-99.411%
2024-11-22	6.80	7.25	6.80	7.10	+14.516%	98	1,251	-99.437%
2024-11-21	5.15	6.20	5.15	6.20	+18.095%	9	1,226	-99.355%
2024-11-20	5.25	5.25	5.25	5.25	+0.575%	1	1,225	-99.238%
2024-11-19	5.22	5.22	5.22	5.22	-0.191%	10	1,226	-99.234%
2024-11-18	5.32	5.32	5.23	5.23	+14.945%	3	1,226	-99.235%
2024-11-15	4.60	4.60	4.55	4.55	-10.433%	6	1,223	-99.121%
2024-11-14	5.20	5.20	5.08	5.08	-9.286%	3	1,224	-99.213%
2024-11-13	5.78	5.83	5.60	5.60	-0.885%	17	1,223	-99.286%
2024-11-12	5.65	5.65	5.65	5.65	-5.833%	12	1,210	-99.292%
2024-11-11	5.70	6.50	5.70	6.00	+20.482%	5	1,198	-99.333%
2024-11-08	5.20	5.25	4.98	4.98	-13.391%	52	1,198	-99.197%
2024-11-07	5.98	5.98	5.75	5.75	0.000%	4	1,204	-99.304%
2024-11-06	6.35	6.35	5.55	5.75	+3.604%	17	1,208	-99.304%
2024-11-05	4.75	5.65	4.75	5.55	+13.265%	220	1,222	-99.279%
2024-11-04	5.70	5.70	4.90	4.90	0.000%	11	1,332	-99.184%
2024-11-01	4.90	4.90	4.90	4.90	+42.029%	8	1,325	-99.184%
2024-10-31	3.84	4.10	3.45	3.45	-32.617%	12	1,325	-98.841%
2024-10-30	4.00	5.30	3.65	5.12	+96.923%	11	1,327	-99.219%
2024-10-28	2.65	2.65	2.60	2.60	+2.767%	2	1,333	-98.462%
2024-10-25	2.53	2.53	2.53	2.53	0.000%	2	1,331	-98.419%
2024-10-24	2.53	2.53	2.53	2.53	-2.692%	3	1,331	-98.419%
2024-10-22	2.60	2.60	2.60	2.60	-23.529%	10	1,331	-98.462%
2024-10-18	3.40	3.40	3.40	3.40	-21.839%	2	1,322	-98.824%
2024-10-17	4.00	4.35	4.00	4.35	+26.087%	5	1,323	-99.080%
2024-10-16	3.45	3.45	3.45	3.45	-6.504%	2	1,325	-98.841%
2024-10-15	3.69	3.69	3.69	3.69	-5.385%	2	1,327	-98.916%
2024-10-11	3.90	3.90	3.90	3.90	+20.000%	4	1,326	-98.974%
2024-10-10	3.25	3.25	3.25	3.25	+8.333%	3	1,326	-98.769%
2024-10-08	3.03	3.10	3.00	3.00	+7.143%	220	1,324	-98.667%
2024-10-07	2.80	2.80	2.80	2.80	+6.464%	10	1,528	-98.571%
2024-10-04	2.63	2.63	2.63	2.63	+14.348%	12	1,538	-98.479%
2024-10-03	2.06	2.30	2.06	2.30	-2.128%	3	1,538	-98.261%
2024-10-02	2.35	2.35	2.35	2.35	+10.849%	1	1,539	-98.298%
2024-10-01	2.36	2.36	2.12	2.12	-20.000%	19	1,540	-98.113%
2024-09-30	2.72	2.72	2.65	2.65	-17.188%	2	1,537	-98.491%
2024-09-26	3.35	3.35	3.20	3.20	+20.755%	6	1,535	-98.750%
2024-09-25	2.65	2.65	2.65	2.65	-9.247%	1	1,531	-98.491%
2024-09-18	2.91	2.92	2.91	2.92	+26.957%	6	1,530	-98.630%
2024-09-12	2.60	2.60	2.30	2.30	+24.324%	13	1,534	-98.261%
2024-09-11	1.93	1.93	1.85	1.85	-15.909%	3	1,527	-97.838%
2024-09-09	2.20	2.20	2.20	2.20	+26.437%	1	1,528	-98.182%
2024-09-06	1.68	1.74	1.67	1.74	-15.534%	18	1,527	-97.701%
2024-09-05	2.06	2.06	2.06	2.06	-9.649%	2	1,528	-98.058%
2024-09-04	2.28	2.28	2.28	2.28	-8.800%	1	1,526	-98.246%
2024-09-03	2.42	2.62	2.42	2.50	-26.901%	5	1,525	-98.400%
2024-08-30	3.00	3.42	2.87	3.42	+9.265%	560	1,248	-98.830%
2024-08-29	3.13	3.13	3.13	3.13	-10.571%	1	1,248	-98.722%
2024-08-27	3.45	3.50	3.45	3.50	-4.891%	8	1,247	-98.857%
2024-08-26	3.60	3.68	3.60	3.68	-0.541%	2	1,244	-98.913%
2024-08-23	3.70	3.80	3.66	3.70	+4.225%	344	1,243	-98.919%
2024-08-22	3.50	3.55	3.50	3.55	-1.389%	60	1,263	-98.873%
2024-08-21	3.50	3.60	3.50	3.60	-6.494%	4	1,236	-98.889%
2024-08-19	3.52	3.90	3.52	3.85	-3.750%	24	1,234	-98.961%
2024-08-16	3.70	4.00	3.60	4.00	+4.987%	456	1,214	-99.000%
2024-08-15	3.40	4.00	3.24	3.81	+38.043%	26	1,009	-98.950%
2024-08-14	2.70	2.76	2.70	2.76	+12.653%	101	1,017	-98.551%
2024-08-13	2.45	2.45	2.45	2.45	+23.737%	2	918	-98.367%
2024-08-12	2.50	2.50	1.98	1.98	+23.750%	163	918	-97.980%
2024-08-09	1.50	1.60	1.40	1.60	-0.621%	328	977	-97.500%
2024-08-08	1.65	1.65	1.61	1.61	+5.229%	5	902	-97.516%
2024-08-07	1.96	1.96	1.45	1.53	-30.137%	62	897	-97.386%
2024-08-06	2.19	2.19	2.19	2.19	-12.400%	1	946	-98.174%
2024-08-05	2.00	2.60	2.00	2.50	-16.667%	382	947	-98.400%
2024-08-02	3.00	3.00	3.00	3.00	-21.053%	3	670	-98.667%
2024-08-01	4.70	4.70	3.60	3.80	-14.607%	7	668	-98.947%
2024-07-31	4.50	4.55	4.45	4.45	+23.611%	13	665	-99.101%
2024-07-30	3.52	3.60	3.50	3.60	-10.000%	3	656	-98.889%
2024-07-29	4.60	4.60	4.00	4.00	-6.977%	139	656	-99.000%
2024-07-26	4.30	4.30	4.30	4.30	+1.176%	14	605	-99.070%
2024-07-25	4.29	4.40	3.95	4.25	-19.048%	80	601	-99.059%
2024-07-24	6.20	6.20	5.05	5.25	-25.000%	23	577	-99.238%
2024-07-23	7.10	7.25	7.00	7.00	-13.580%	47	566	-99.429%
2024-07-22	8.25	8.25	7.75	8.10	+16.715%	14	554	-99.506%
2024-07-18	7.70	7.70	6.60	6.94	-10.911%	20	565	-99.424%
2024-07-17	8.95	8.95	7.79	7.79	-22.871%	7	564	-99.487%
2024-07-16	10.20	10.20	10.10	10.10	-12.174%	7	561	-99.604%
2024-07-15	12.70	12.70	11.50	11.50	-10.853%	3	566	-99.652%
2024-07-12	11.60	13.00	11.60	12.90	-3.731%	60	567	-99.690%
2024-07-11	13.50	14.00	13.08	13.40	-10.067%	148	592	-99.701%
2024-07-10	14.90	14.90	14.90	14.90	-4.180%	1	481	-99.732%
2024-07-09	15.89	15.89	15.55	15.55	+0.974%	22	481	-99.743%
2024-07-08	14.72	15.57	14.72	15.40	+22.222%	21	461	-99.740%
2024-07-05	13.70	13.80	12.60	12.60	-13.103%	120	455	-99.683%
2024-07-03	14.70	15.30	14.50	14.50	+6.618%	42	457	-99.724%
2024-07-02	13.95	13.95	13.60	13.60	+12.397%	2	457	-99.706%
2024-07-01	12.43	12.43	12.10	12.10	-1.626%	2	457	-99.669%
2024-06-28	12.30	12.30	12.30	12.30	-1.600%	2	458	-99.675%
2024-06-27	12.85	12.85	12.50	12.50	+1.215%	6	457	-99.680%
2024-06-26	13.60	13.60	11.84	12.35	-11.786%	5	461	-99.676%
2024-06-25	13.80	14.00	13.80	14.00	+4.478%	6	461	-99.714%
2024-06-24	14.08	14.50	13.40	13.40	-20.757%	25	457	-99.701%
2024-06-21	16.50	17.30	15.00	16.91	-6.056%	98	457	-99.763%
2024-06-20	19.01	24.49	18.00	18.00	-2.174%	97	450	-99.778%
2024-06-18	17.00	19.90	16.31	18.40	+28.671%	30	507	-99.783%
2024-06-17	12.00	14.90	12.00	14.30	+41.724%	97	507	-99.720%
2024-06-14	10.30	10.30	10.09	10.09	-1.078%	24	448	-99.604%
2024-06-13	9.51	10.60	9.51	10.20	+14.607%	26	440	-99.608%
2024-06-12	9.70	9.85	8.90	8.90	-8.247%	82	428	-99.551%
2024-06-11	9.70	10.00	9.70	9.70	-5.825%	4	441	-99.588%
2024-06-10	10.25	10.80	10.25	10.30	+8.421%	21	437	-99.612%
2024-06-07	10.50	10.50	9.50	9.50	-14.414%	34	436	-99.579%
2024-06-06	11.30	12.00	10.50	11.10	-17.839%	38	426	-99.640%
2024-06-05	12.00	13.51	12.00	13.51	+10.286%	16	402	-99.704%
2024-06-04	12.40	14.70	12.25	12.25	+4.880%	10	390	-99.673%
2024-06-03	14.00	14.00	11.05	11.68	-18.322%	85	396	-99.658%
2024-05-31	14.80	15.06	11.50	14.30	-55.313%	294	363	-99.720%
2024-05-30	33.00	33.00	27.50	32.00	-3.030%	60	327	-99.875%
2024-05-29	26.60	33.00	26.60	33.00	+26.923%	50	293	-99.879%
2024-05-28	24.60	27.00	23.00	26.00	+18.182%	122	281	-99.846%
2024-05-24	21.69	24.35	21.69	22.00	+24.294%	200	116	-99.818%
2024-05-23	19.50	19.90	16.20	17.70	+18.000%	37	116	-99.774%
2024-05-22	15.00	15.00	15.00	15.00	+2.041%	12	103	-99.733%
2024-05-20	14.70	14.70	14.70	14.70	-1.869%	2	91	-99.728%
2024-05-17	14.98	14.98	14.98	14.98	+3.310%	6	89	-99.733%
2024-05-16	14.50	14.50	14.50	14.50	-10.105%	10	89	-99.724%
2024-05-15	12.78	16.13	12.78	16.13	+65.266%	66	79	-99.752%
2024-05-14	9.76	9.76	9.76	9.76	+10.282%	10	98	-99.590%
2024-05-13	8.85	8.85	8.85	8.85	+2.431%	10	88	-99.548%
2024-05-07	8.64	8.64	8.64	8.64	+23.252%	50	98	-99.537%
2024-05-02	7.01	7.01	7.01	7.01	-12.375%	16	55	-99.429%
2024-04-26	7.84	8.00	7.84	8.00	+1.266%	4	39	-99.500%
2024-04-25	7.70	7.90	7.70	7.90	+53.696%	2	39	-99.494%
2024-04-22	5.14	5.14	5.14	5.14	-25.507%	5	39	-99.222%
2024-04-15	6.90	6.90	6.90	6.90	-5.479%	6	39	-99.420%
2024-04-10	8.00	8.00	7.30	7.30	-17.978%	47	33	-99.452%
2024-04-08	8.90	8.90	8.90	8.90	0.000%	20	20	-99.551%

.dark-mode .QKVGWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKVGWt{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C200DELL Jun 20 2025 200.00 Call (DELL250620C00200000)option OPRA

DELL20250620C200
DELL Jun 20 2025 200.00 Call (DELL250620C00200000)
option OPRA