Dark

DELL20250620C85
DELL Jun 20 2025 85.00 Call (DELL250620C00085000)
option OPRA

EOD

May 12, 2025

20.10+39.972%(+5.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	20.00	20.10	20.00	20.10	+39.972%	7	2,732	0.000%
2025-05-09	14.50	14.50	14.05	14.36	-4.585%	84	2,727	+39.972%
2025-05-08	14.60	15.45	14.31	15.05	+5.245%	31	2,736	+33.555%
2025-05-07	13.00	14.30	13.00	14.30	+10.681%	3	2,726	+40.559%
2025-05-06	13.05	13.05	12.92	12.92	-8.043%	3	2,727	+55.573%
2025-05-05	14.05	14.05	14.05	14.05	+3.157%	1	2,728	+43.060%
2025-05-02	14.52	14.55	13.27	13.62	+11.184%	40	2,727	+47.577%
2025-05-01	12.71	13.75	12.25	12.25	+8.407%	62	2,731	+64.082%
2025-04-30	9.59	11.30	9.59	11.30	-17.095%	17	2,745	+77.876%
2025-04-29	13.00	13.64	13.00	13.63	+4.046%	4	2,745	+47.469%
2025-04-28	14.30	14.40	13.10	13.10	-7.616%	36	2,745	+53.435%
2025-04-25	14.40	14.40	14.18	14.18	+2.754%	12	2,767	+41.749%
2025-04-24	12.00	13.83	12.00	13.80	+27.778%	32	2,766	+45.652%
2025-04-23	11.07	12.05	10.40	10.80	+40.260%	291	2,791	+86.111%
2025-04-22	7.70	8.25	7.57	7.70	+9.220%	66	2,751	+161.039%
2025-04-21	7.33	7.33	6.30	7.05	-14.752%	139	2,737	+185.106%
2025-04-17	7.80	8.50	7.60	8.27	+6.026%	175	2,725	+143.047%
2025-04-16	8.05	8.40	7.23	7.80	-10.345%	34	2,725	+157.692%
2025-04-15	9.00	9.00	8.30	8.70	-2.793%	61	2,711	+131.034%
2025-04-14	10.20	10.65	8.72	8.95	+17.147%	503	2,724	+124.581%
2025-04-11	6.85	8.15	6.51	7.64	+21.270%	512	2,468	+163.089%
2025-04-10	6.20	6.75	6.00	6.30	-23.171%	763	2,340	+219.048%
2025-04-09	4.90	8.85	4.00	8.20	+75.589%	358	2,583	+145.122%
2025-04-08	6.05	6.30	4.67	4.67	-11.887%	141	2,555	+330.407%
2025-04-07	3.55	6.20	3.47	5.30	+20.181%	980	2,563	+279.245%
2025-04-04	4.60	5.35	4.05	4.41	-23.702%	694	2,111	+355.782%
2025-04-03	7.40	7.50	5.60	5.78	-62.198%	1,508	2,031	+247.751%
2025-04-02	12.65	15.29	12.65	15.29	+19.453%	10	926	+31.458%
2025-04-01	12.85	12.85	12.75	12.80	+1.026%	20	929	+57.031%
2025-03-28	15.10	15.10	12.67	12.67	-13.515%	80	935	+58.642%
2025-03-27	14.65	14.65	14.65	14.65	-9.006%	1	970	+37.201%
2025-03-26	17.15	17.15	16.10	16.10	-15.263%	101	970	+24.845%
2025-03-24	19.00	19.00	19.00	19.00	+11.111%	10	869	+5.789%
2025-03-21	17.20	17.20	17.10	17.10	-6.557%	34	869	+17.544%
2025-03-20	18.30	18.30	18.30	18.30	-3.937%	100	869	+9.836%
2025-03-19	18.55	19.05	17.90	19.05	+18.103%	107	769	+5.512%
2025-03-18	16.40	16.40	16.13	16.13	-9.484%	110	691	+24.613%
2025-03-17	17.89	17.90	17.82	17.82	+10.341%	33	691	+12.795%
2025-03-14	16.05	17.10	16.00	16.15	+17.883%	16	719	+24.458%
2025-03-13	13.75	13.75	13.70	13.70	-14.375%	2	714	+46.715%
2025-03-12	16.00	16.00	16.00	16.00	+20.755%	100	714	+25.625%
2025-03-11	13.40	13.40	13.25	13.25	+4.331%	100	614	+51.698%
2025-03-10	12.65	12.70	12.65	12.70	-3.788%	31	523	+58.268%
2025-03-07	13.30	13.30	11.80	13.20	-19.903%	38	493	+52.273%
2025-03-04	16.33	16.48	16.33	16.48	-10.919%	3	478	+21.966%
2025-03-03	19.30	19.30	18.50	18.50	-13.146%	90	478	+8.649%
2025-02-28	21.30	21.30	21.30	21.30	-22.742%	18	423	-5.634%
2025-02-27	27.57	27.57	27.56	27.57	-3.770%	21	407	-27.095%
2025-02-25	28.65	28.65	28.65	28.65	-23.087%	2	407	-29.843%
2025-02-20	37.25	37.25	37.25	37.25	-3.121%	1	407	-46.040%
2025-02-19	38.45	38.45	38.45	38.45	+30.207%	1	408	-47.724%
2025-02-12	29.53	29.53	29.53	29.53	+2.892%	1	408	-31.934%
2025-02-10	28.70	28.70	28.70	28.70	+3.610%	1	409	-29.965%
2025-02-07	27.00	27.70	27.00	27.70	+9.703%	4	408	-27.437%
2025-02-06	25.55	25.55	25.25	25.25	-3.442%	4	409	-20.396%
2025-01-31	26.15	26.15	26.15	26.15	+2.148%	2	408	-23.136%
2025-01-30	25.60	25.60	25.60	25.60	+15.056%	1	407	-21.484%
2025-01-28	22.70	22.70	22.25	22.25	-30.294%	3	407	-9.663%
2025-01-24	31.92	31.92	31.92	31.92	-0.870%	4	404	-37.030%
2025-01-23	32.20	32.20	32.20	32.20	+9.338%	1	404	-37.578%
2025-01-17	29.45	29.45	29.45	29.45	-1.735%	4	403	-31.749%
2025-01-16	29.88	29.97	29.88	29.97	-26.091%	2	403	-32.933%
2025-01-06	40.55	40.55	40.55	40.55	+15.857%	1	402	-50.432%
2024-12-11	35.00	35.00	35.00	35.00	-8.377%	1	402	-42.571%
2024-12-10	38.20	38.20	38.20	38.20	-5.865%	1	401	-47.382%
2024-12-09	40.58	40.58	40.58	40.58	-4.965%	1	401	-50.468%
2024-11-27	42.85	44.30	42.70	42.70	-30.445%	7	396	-52.927%
2024-11-22	61.39	61.39	61.39	61.39	+5.881%	2	396	-67.259%
2024-11-21	57.98	57.98	57.98	57.98	+8.903%	1	397	-65.333%
2024-11-19	53.24	53.24	53.24	53.24	-6.102%	1	397	-62.246%
2024-11-18	56.70	56.70	56.70	56.70	+13.038%	1	398	-64.550%
2024-11-15	50.16	50.16	50.16	50.16	-8.800%	2	398	-59.928%
2024-11-13	55.00	55.00	55.00	55.00	-3.762%	2	397	-63.455%
2024-11-11	55.10	57.15	55.10	57.15	+6.425%	3	397	-64.829%
2024-11-08	54.50	54.50	53.70	53.70	+5.294%	10	395	-62.570%
2024-11-05	49.50	51.00	49.50	51.00	0.000%	2	394	-60.588%
2024-11-04	50.15	51.00	50.15	51.00	-0.410%	3	393	-60.588%
2024-10-30	51.21	51.21	51.21	51.21	+11.326%	1	392	-60.750%
2024-10-21	45.70	46.15	45.70	46.00	-7.816%	200	393	-56.304%
2024-10-17	49.90	49.90	49.90	49.90	+3.958%	50	406	-59.719%
2024-10-15	48.90	48.90	48.00	48.00	+0.587%	210	456	-58.125%
2024-10-14	47.72	47.72	47.72	47.72	+12.680%	2	506	-57.879%
2024-10-08	41.30	42.35	41.30	42.35	+17.378%	9	508	-52.538%
2024-10-01	37.60	37.60	35.65	36.08	-6.042%	56	517	-44.290%
2024-09-30	39.00	40.00	38.40	38.40	-6.796%	89	521	-47.656%
2024-09-27	42.95	42.95	41.20	41.20	+9.574%	120	530	-51.214%
2024-09-24	37.60	37.60	37.60	37.60	-1.828%	10	470	-46.543%
2024-09-23	38.30	38.30	38.30	38.30	-2.296%	30	460	-47.520%
2024-09-19	39.20	39.20	39.20	39.20	+13.262%	1	430	-48.724%
2024-09-12	34.61	34.61	34.61	34.61	+9.352%	1	430	-41.924%
2024-09-11	31.05	31.65	31.05	31.65	+2.097%	52	429	-36.493%
2024-09-10	30.15	31.00	30.15	31.00	+2.649%	53	480	-35.161%
2024-09-09	30.05	30.20	30.00	30.20	+9.025%	4	431	-33.444%
2024-09-06	27.35	27.70	27.35	27.70	-19.710%	100	430	-27.437%
2024-08-29	34.50	34.50	34.50	34.50	0.000%	2	380	-41.739%
2024-08-28	33.80	34.50	33.80	34.50	-8.730%	4	382	-41.739%
2024-08-26	37.80	37.80	37.80	37.80	+1.804%	2	378	-46.825%
2024-08-19	35.50	37.13	35.50	37.13	+1.448%	27	380	-45.866%
2024-08-16	35.95	36.60	35.95	36.60	+3.099%	52	355	-45.082%
2024-08-15	35.50	35.50	35.50	35.50	+18.848%	1	331	-43.380%
2024-08-14	29.87	29.87	29.87	29.87	+7.523%	1	330	-32.708%
2024-08-13	28.40	28.40	27.78	27.78	+7.674%	28	329	-27.646%
2024-08-12	22.90	26.40	22.90	25.80	+21.698%	4	311	-22.093%
2024-08-09	21.20	21.20	21.20	21.20	-3.636%	4	308	-5.189%
2024-08-08	20.10	22.11	20.10	22.00	+8.268%	21	308	-8.636%
2024-08-07	20.50	21.00	20.32	20.32	-19.333%	38	295	-1.083%
2024-08-06	25.19	25.19	25.19	25.19	-6.738%	5	281	-20.206%
2024-08-05	27.70	27.70	27.01	27.01	-9.666%	50	276	-25.583%
2024-08-02	29.90	29.90	29.90	29.90	-16.713%	40	226	-32.776%
2024-07-30	35.90	35.90	35.90	35.90	-5.526%	25	186	-44.011%
2024-07-26	38.00	38.00	38.00	38.00	-6.126%	50	161	-47.105%
2024-07-24	40.32	40.48	40.32	40.48	-18.551%	30	136	-50.346%
2024-07-19	49.70	49.70	49.70	49.70	+4.412%	2	106	-59.557%
2024-07-17	47.60	47.60	47.60	47.60	-22.977%	15	105	-57.773%
2024-07-12	61.80	61.80	61.80	61.80	0.000%	8	90	-67.476%
2024-07-11	62.50	62.50	61.80	61.80	-9.517%	16	90	-67.476%
2024-07-09	68.30	68.30	68.30	68.30	+4.916%	1	75	-70.571%
2024-07-08	65.10	65.10	65.10	65.10	+6.373%	1	75	-69.124%
2024-07-05	61.70	61.70	61.20	61.20	-4.375%	46	76	-67.157%
2024-07-02	64.00	64.00	64.00	64.00	+5.090%	10	56	-68.594%
2024-06-24	60.90	60.90	60.90	60.90	-6.909%	15	46	-66.995%
2024-06-21	65.42	65.42	65.42	65.42	-6.275%	2	31	-69.275%
2024-06-20	80.00	80.00	69.80	69.80	+28.782%	11	31	-71.203%
2024-06-14	54.20	54.20	54.20	54.20	-1.812%	2	21	-62.915%
2024-06-10	55.30	55.30	55.20	55.20	-1.429%	2	22	-63.587%
2024-06-07	56.00	56.00	56.00	56.00	+0.018%	30	23	-64.107%
2024-06-03	55.99	55.99	55.99	55.99	-11.127%	2	8	-64.101%
2024-05-31	63.00	63.00	63.00	63.00	+23.529%	2	6	-68.095%
2024-04-29	50.05	51.00	50.05	51.00	+12.088%	2	5	-60.588%
2024-04-24	45.50	45.50	45.50	45.50	+5.814%	2	3	-55.824%
2024-04-12	43.00	43.00	43.00	43.00	-19.021%	6	3	-53.256%
2024-04-05	53.10	53.10	53.10	53.10	+41.789%	4	2	-62.147%
2024-03-25	37.45	37.45	37.45	37.45	+1.491%	1	2	-46.328%
2024-03-22	36.90	36.90	36.90	36.90	0.000%	2	1	-45.528%

.dark-mode .RyfmpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyfmpF{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250620C85DELL Jun 20 2025 85.00 Call (DELL250620C00085000)option OPRA

DELL20250620C85
DELL Jun 20 2025 85.00 Call (DELL250620C00085000)
option OPRA