Dark

DELL20250718C110
DELL Jul 18 2025 110.00 Call (DELL250718C00110000)
option OPRA

EOD

May 12, 2025

5.80+56.757%(+2.10)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	5.75	6.65	5.41	5.80	+56.757%	105	1,023	0.000%
2025-05-09	4.28	4.28	3.70	3.70	-8.642%	130	981	+56.757%
2025-05-08	4.00	4.20	3.80	4.05	+6.579%	65	968	+43.210%
2025-05-07	3.30	3.80	3.22	3.80	+12.760%	78	966	+52.632%
2025-05-06	3.40	3.40	3.30	3.37	-10.610%	125	910	+72.107%
2025-05-05	3.58	3.77	3.15	3.77	+8.646%	94	895	+53.846%
2025-05-02	3.65	3.80	3.40	3.47	+15.667%	254	951	+67.147%
2025-05-01	3.60	3.60	3.00	3.00	+11.111%	23	885	+93.333%
2025-04-30	2.52	2.71	2.42	2.70	-23.944%	102	878	+114.815%
2025-04-29	3.46	3.55	3.35	3.55	-2.740%	139	800	+63.380%
2025-04-28	3.80	3.90	3.43	3.65	-6.410%	93	744	+58.904%
2025-04-25	3.84	4.10	3.84	3.90	+2.094%	92	678	+48.718%
2025-04-24	3.50	3.82	3.46	3.82	+40.959%	87	654	+51.832%
2025-04-23	2.57	3.20	2.57	2.71	+48.087%	42	654	+114.022%
2025-04-22	1.55	1.86	1.55	1.83	+26.207%	27	646	+216.940%
2025-04-21	1.36	1.45	1.36	1.45	-20.330%	2	646	+300.000%
2025-04-17	1.82	1.82	1.82	1.82	+4.000%	1	644	+218.681%
2025-04-16	1.76	1.76	1.63	1.75	+8.025%	21	644	+231.429%
2025-04-15	2.25	2.32	1.62	1.62	-26.364%	13	646	+258.025%
2025-04-14	2.56	2.65	2.19	2.20	+21.547%	100	648	+163.636%
2025-04-11	1.44	1.82	1.42	1.81	+30.216%	52	635	+220.442%
2025-04-10	1.18	1.44	1.18	1.39	-13.125%	11	623	+317.266%
2025-04-09	0.93	1.75	0.93	1.60	+45.455%	11	627	+262.500%
2025-04-08	1.52	1.52	1.10	1.10	-11.290%	41	628	+427.273%
2025-04-07	1.15	1.70	1.05	1.24	+5.085%	27	604	+367.742%
2025-04-04	0.96	1.40	0.96	1.18	-30.588%	40	586	+391.525%
2025-04-03	1.78	1.93	1.41	1.70	-64.876%	249	589	+241.176%
2025-04-02	4.13	4.84	4.10	4.84	+22.532%	76	597	+19.835%
2025-04-01	3.35	3.95	3.35	3.95	+17.560%	19	626	+46.835%
2025-03-31	2.92	3.36	2.92	3.36	-13.402%	53	635	+72.619%
2025-03-28	4.40	4.40	3.65	3.88	-29.455%	756	626	+49.485%
2025-03-27	4.15	5.50	4.15	5.50	+15.304%	5	523	+5.455%
2025-03-26	5.45	5.62	4.77	4.77	-17.043%	34	526	+21.593%
2025-03-25	6.18	6.18	5.70	5.75	-10.156%	9	538	+0.870%
2025-03-24	6.68	6.83	6.40	6.40	+19.850%	72	537	-9.375%
2025-03-21	5.34	5.34	5.34	5.34	-20.889%	6	540	+8.614%
2025-03-20	6.45	6.75	6.45	6.75	+6.299%	7	538	-14.074%
2025-03-19	6.50	6.60	6.30	6.35	+16.514%	74	538	-8.661%
2025-03-18	5.50	5.60	5.45	5.45	-13.492%	12	467	+6.422%
2025-03-17	5.95	6.30	5.95	6.30	+8.434%	10	469	-7.937%
2025-03-14	5.42	6.00	5.42	5.81	+23.617%	40	463	-0.172%
2025-03-13	4.70	4.70	4.70	4.70	-9.962%	10	448	+23.404%
2025-03-12	5.36	5.60	5.22	5.22	+18.100%	72	448	+11.111%
2025-03-11	4.45	4.45	4.40	4.42	+6.763%	15	414	+31.222%
2025-03-10	4.35	4.35	4.09	4.14	-2.588%	8	403	+40.097%
2025-03-07	4.35	4.50	3.93	4.25	-35.801%	38	400	+36.471%
2025-03-05	6.30	6.72	6.04	6.62	+11.261%	30	409	-12.387%
2025-03-04	5.60	6.10	5.20	5.95	-4.032%	57	383	-2.521%
2025-03-03	7.85	7.85	6.00	6.20	-26.103%	231	428	-6.452%
2025-02-28	8.00	8.80	7.80	8.39	-32.880%	380	376	-30.870%
2025-02-27	15.00	15.21	12.50	12.50	-28.161%	54	266	-53.600%
2025-02-26	17.22	17.40	16.92	17.40	+21.678%	85	250	-66.667%
2025-02-25	15.30	15.30	14.30	14.30	-8.333%	13	250	-59.441%
2025-02-24	14.97	15.60	14.97	15.60	-19.794%	4	250	-62.821%
2025-02-21	20.45	20.45	19.40	19.45	+3.568%	222	251	-70.180%
2025-02-20	18.78	18.78	18.78	18.78	-10.571%	10	300	-69.116%
2025-02-19	21.00	21.00	21.00	21.00	+1.942%	1	310	-72.381%
2025-02-18	20.00	21.35	20.00	20.60	+18.732%	3	311	-71.845%
2025-02-14	15.10	17.55	15.10	17.35	+23.488%	18	309	-66.571%
2025-02-13	14.70	14.70	13.70	14.05	-13.804%	14	319	-58.719%
2025-02-12	16.60	16.60	15.95	16.30	+13.986%	18	319	-64.417%
2025-02-11	14.30	14.30	14.30	14.30	-6.536%	1	311	-59.441%
2025-02-10	13.50	15.30	13.50	15.30	+25.926%	16	311	-62.092%
2025-02-07	13.01	13.47	12.10	12.15	-0.410%	136	313	-52.263%
2025-02-06	12.30	12.30	12.20	12.20	+7.018%	3	258	-52.459%
2025-02-05	9.88	11.40	9.88	11.40	+11.765%	10	255	-49.123%
2025-02-04	9.80	10.20	9.61	10.20	+10.870%	55	246	-43.137%
2025-02-03	8.25	9.30	8.25	9.20	-26.400%	25	210	-36.957%
2025-01-31	12.53	12.53	12.50	12.50	+6.383%	4	190	-53.600%
2025-01-30	11.75	11.75	11.75	11.75	+10.849%	1	190	-50.638%
2025-01-29	10.60	10.60	10.60	10.60	+6.533%	10	190	-45.283%
2025-01-28	10.55	10.55	9.76	9.95	-5.238%	20	200	-41.709%
2025-01-27	12.61	12.61	9.80	10.50	-39.655%	70	185	-44.762%
2025-01-24	17.40	17.40	17.40	17.40	+2.233%	2	116	-66.667%
2025-01-23	17.02	17.02	17.02	17.02	-10.656%	5	115	-65.922%
2025-01-22	20.20	21.00	19.00	19.05	+30.479%	32	115	-69.554%
2025-01-21	13.00	14.65	13.00	14.60	+3.915%	47	116	-60.274%
2025-01-17	14.09	14.09	14.00	14.05	-0.777%	8	87	-58.719%
2025-01-16	14.02	14.63	14.02	14.16	+0.640%	13	87	-59.040%
2025-01-15	14.18	14.18	13.50	14.07	+4.222%	18	75	-58.778%
2025-01-14	15.15	15.15	13.50	13.50	-10.000%	21	66	-57.037%
2025-01-13	14.99	15.00	14.00	15.00	-36.143%	7	50	-61.333%
2025-01-06	23.25	23.49	23.25	23.49	+18.937%	11	57	-75.309%
2024-12-27	19.75	19.75	19.75	19.75	-6.265%	2	57	-70.633%
2024-12-24	21.07	21.07	21.07	21.07	+13.585%	1	55	-72.473%
2024-12-18	20.96	21.55	18.55	18.55	-12.210%	16	55	-68.733%
2024-12-17	21.13	21.13	21.13	21.13	+3.833%	1	50	-72.551%
2024-12-13	21.00	21.00	20.00	20.35	-0.732%	30	49	-71.499%
2024-12-10	20.50	20.50	20.50	20.50	-14.583%	1	39	-71.707%
2024-12-09	24.00	24.00	24.00	24.00	-11.765%	1	39	-75.833%
2024-12-05	26.70	27.20	26.70	27.20	+7.937%	2	38	-78.676%
2024-12-03	25.50	25.50	25.20	25.20	-2.326%	3	38	-76.984%
2024-12-02	25.80	25.80	25.80	25.80	-3.298%	20	35	-77.519%
2024-11-29	26.68	26.68	26.68	26.68	+2.615%	2	15	-78.261%
2024-11-27	26.00	26.00	25.80	26.00	-27.778%	3	11	-77.692%
2024-11-18	36.00	36.00	36.00	36.00	+1.067%	1	11	-83.889%
2024-11-14	35.62	35.62	35.62	35.62	0.000%	20	10	-83.717%

.dark-mode .lXHG70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXHG70{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250718C110DELL Jul 18 2025 110.00 Call (DELL250718C00110000)option OPRA

DELL20250718C110
DELL Jul 18 2025 110.00 Call (DELL250718C00110000)
option OPRA