Dark

DELL20250919C140
DELL Sep 19 2025 140.00 Call (DELL250919C00140000)
option OPRA

EOD

May 12, 2025

2.17+35.625%(+0.57)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.35	2.35	2.04	2.17	+35.625%	313	1,241	0.000%
2025-05-09	1.75	1.75	1.60	1.60	-8.046%	20	1,238	+35.625%
2025-05-08	1.73	1.74	1.73	1.74	+2.959%	11	1,237	+24.713%
2025-05-07	1.46	1.69	1.40	1.69	+16,800.000%	8	1,236	+28.402%
2025-05-06	0.01	0.01	0.01	0.01	-99.351%	1	1,234	+21,600.000%
2025-05-05	1.54	1.54	1.54	1.54	+8.451%	1	1,233	+40.909%
2025-05-01	1.42	1.42	1.42	1.42	-7.190%	1	1,233	+52.817%
2025-04-25	1.58	1.58	1.53	1.53	-4.969%	4	1,233	+41.830%
2025-04-24	1.25	1.61	1.25	1.61	+47.706%	27	1,233	+34.783%
2025-04-23	1.25	1.25	1.09	1.09	+37.975%	9	1,207	+99.083%
2025-04-22	0.79	0.79	0.79	0.79	+43.636%	1	1,203	+174.684%
2025-04-21	0.75	0.75	0.55	0.55	-29.487%	23	1,203	+294.545%
2025-04-17	0.78	0.78	0.78	0.78	+5.405%	1	1,179	+178.205%
2025-04-14	0.90	0.90	0.74	0.74	+5.714%	54	1,179	+193.243%
2025-04-11	0.73	0.73	0.70	0.70	-38.053%	10	1,130	+210.000%
2025-04-09	1.13	1.13	1.13	1.13	+151.111%	15	1,128	+92.035%
2025-04-08	0.60	0.60	0.45	0.45	-10.000%	18	1,128	+382.222%
2025-04-07	0.88	0.88	0.50	0.50	+11.111%	5	1,136	+334.000%
2025-04-04	0.67	0.70	0.45	0.45	-29.688%	1,260	1,135	+382.222%
2025-04-03	0.86	0.87	0.63	0.64	-66.316%	34	515	+239.063%
2025-04-02	1.69	1.90	1.69	1.90	+20.253%	8	513	+14.211%
2025-04-01	1.43	1.65	1.38	1.58	+17.037%	18	512	+37.342%
2025-03-31	1.30	1.35	1.30	1.35	-10.000%	14	518	+60.741%
2025-03-28	1.61	1.61	1.50	1.50	-10.180%	22	513	+44.667%
2025-03-27	1.66	1.67	1.66	1.67	-13.918%	4	511	+29.940%
2025-03-26	1.94	1.94	1.81	1.94	-12.217%	13	511	+11.856%
2025-03-25	2.23	2.35	2.14	2.21	+9.950%	26	520	-1.810%
2025-03-24	2.43	2.43	2.01	2.01	-10.268%	82	521	+7.960%
2025-03-21	2.11	2.30	2.11	2.24	-14.829%	26	451	-3.125%
2025-03-20	2.60	2.80	2.54	2.63	-0.755%	11	451	-17.490%
2025-03-19	2.50	2.65	2.37	2.65	+23.832%	6	450	-18.113%
2025-03-18	2.17	2.17	1.90	2.14	-8.936%	16	449	+1.402%
2025-03-17	2.38	2.52	2.29	2.35	+6.335%	22	441	-7.660%
2025-03-14	2.35	2.40	2.20	2.21	+16.931%	16	442	-1.810%
2025-03-13	2.05	2.05	1.89	1.89	-14.091%	11	440	+14.815%
2025-03-12	2.38	2.38	2.08	2.20	+19.565%	70	440	-1.364%
2025-03-11	1.89	1.89	1.84	1.84	+5.143%	11	503	+17.935%
2025-03-10	1.40	1.84	1.40	1.75	-4.891%	15	494	+24.000%
2025-03-07	2.03	2.05	1.79	1.84	-20.000%	94	497	+17.935%
2025-03-06	2.50	2.65	2.30	2.30	-20.690%	21	475	-5.652%
2025-03-05	2.64	2.90	2.60	2.90	+5.455%	56	473	-25.172%
2025-03-04	2.51	2.75	2.35	2.75	-3.509%	13	510	-21.091%
2025-03-03	3.30	3.30	2.85	2.85	-18.338%	17	505	-23.860%
2025-02-28	3.40	3.95	3.40	3.49	-46.718%	36	509	-37.822%
2025-02-27	8.00	8.00	6.55	6.55	-27.624%	8	505	-66.870%
2025-02-26	9.05	9.05	9.05	9.05	+31.159%	20	506	-76.022%
2025-02-25	7.30	7.30	6.90	6.90	-17.365%	3	486	-68.551%
2025-02-24	9.08	9.08	7.97	8.35	-15.657%	29	484	-74.012%
2025-02-21	11.00	11.00	9.90	9.90	-2.463%	14	497	-78.081%
2025-02-20	10.15	10.15	10.15	10.15	-13.617%	4	498	-78.621%
2025-02-19	10.80	11.75	10.80	11.75	+9.916%	43	502	-81.532%
2025-02-18	9.00	11.00	9.00	10.69	+21.477%	68	513	-79.701%
2025-02-14	9.10	9.64	8.50	8.80	+17.490%	66	454	-75.341%
2025-02-11	7.49	7.49	7.49	7.49	-2.347%	1	454	-71.028%
2025-02-10	6.35	7.69	6.35	7.67	+34.798%	6	454	-71.708%
2025-02-07	6.55	6.55	5.69	5.69	-1.043%	10	448	-61.863%
2025-02-06	5.75	5.75	5.75	5.75	+10.577%	1	445	-62.261%
2025-02-05	5.20	5.20	5.20	5.20	+13.043%	1	445	-58.269%
2025-02-04	4.45	4.60	4.45	4.60	+8.235%	35	445	-52.826%
2025-02-03	4.15	4.40	4.15	4.25	-19.048%	55	411	-48.941%
2025-01-31	5.86	5.86	5.25	5.25	-8.696%	316	395	-58.667%
2025-01-30	5.54	5.75	5.54	5.75	+15.230%	2	310	-62.261%
2025-01-29	4.60	5.09	4.60	4.99	+14.188%	23	310	-56.513%
2025-01-28	5.00	5.00	4.37	4.37	-7.611%	21	298	-50.343%
2025-01-27	6.30	6.65	4.70	4.73	-46.189%	34	303	-54.123%
2025-01-24	9.10	9.10	8.76	8.79	-0.453%	14	305	-75.313%
2025-01-23	8.50	8.83	8.50	8.83	-3.392%	2	302	-75.425%
2025-01-22	10.00	10.53	9.14	9.14	+28.732%	14	302	-76.258%
2025-01-21	6.35	7.10	6.29	7.10	+0.709%	17	301	-69.437%
2025-01-17	7.05	7.05	7.05	7.05	-0.704%	2	301	-69.220%
2025-01-16	6.80	7.10	6.80	7.10	+4.412%	2	301	-69.437%
2025-01-15	7.15	7.15	6.60	6.80	-3.546%	3	301	-68.088%
2025-01-14	6.73	7.05	6.73	7.05	-7.115%	7	300	-69.220%
2025-01-13	6.80	7.60	6.80	7.59	-20.105%	14	300	-71.410%
2025-01-10	9.52	9.52	9.32	9.50	-13.949%	14	300	-77.158%
2025-01-08	11.04	11.04	11.04	11.04	-12.727%	1	297	-80.344%
2025-01-07	12.65	12.65	12.65	12.65	-2.692%	2	297	-82.846%
2025-01-06	13.00	13.00	13.00	13.00	+19.816%	3	295	-83.308%
2025-01-03	10.56	10.85	10.55	10.85	+19.625%	8	295	-80.000%
2024-12-31	9.25	9.25	9.07	9.07	-2.473%	12	292	-76.075%
2024-12-30	8.95	9.40	8.95	9.30	-7.921%	24	292	-76.667%
2024-12-27	10.10	10.10	10.10	10.10	-8.348%	2	291	-78.515%
2024-12-26	10.90	11.02	10.90	11.02	+4.257%	16	290	-80.309%
2024-12-23	10.57	10.57	10.57	10.57	+5.700%	1	274	-79.470%
2024-12-20	10.08	10.08	10.00	10.00	+12.613%	4	273	-78.300%
2024-12-19	9.10	9.10	8.88	8.88	-17.778%	15	272	-75.563%
2024-12-18	10.80	10.80	10.80	10.80	-6.087%	3	273	-79.907%
2024-12-17	11.50	11.50	11.50	11.50	-4.959%	1	272	-81.130%
2024-12-16	11.65	12.10	11.65	12.10	+7.843%	3	272	-82.066%
2024-12-13	11.79	11.79	10.90	11.22	-2.435%	44	272	-80.660%
2024-12-11	11.50	11.50	11.50	11.50	+3.139%	1	270	-81.130%
2024-12-10	11.10	11.15	11.10	11.15	-13.900%	12	267	-80.538%
2024-12-09	12.95	12.95	12.95	12.95	-1.446%	10	271	-83.243%
2024-12-06	13.40	13.40	13.14	13.14	-13.553%	12	261	-83.486%
2024-12-05	15.60	15.60	15.20	15.20	+0.264%	4	255	-85.724%
2024-12-04	15.16	15.16	15.16	15.16	+4.552%	1	254	-85.686%
2024-12-03	14.50	14.50	14.50	14.50	-0.412%	1	254	-85.034%
2024-12-02	14.56	14.56	14.56	14.56	-2.609%	1	253	-85.096%
2024-11-27	15.00	16.50	14.95	14.95	-43.797%	36	240	-85.485%
2024-11-26	28.55	28.55	26.60	26.60	-7.639%	8	240	-91.842%
2024-11-25	27.85	28.80	27.85	28.80	+1.516%	2	240	-92.465%
2024-11-22	28.05	28.43	28.05	28.37	+10.175%	24	239	-92.351%
2024-11-21	25.50	26.03	25.50	25.75	+10.515%	13	238	-91.573%
2024-11-20	22.82	23.57	22.82	23.30	+8.121%	8	227	-90.687%
2024-11-15	21.55	21.55	21.55	21.55	-6.629%	10	232	-89.930%
2024-11-14	23.08	23.08	23.08	23.08	-3.025%	2	232	-90.598%
2024-11-13	24.98	25.20	23.80	23.80	-0.998%	53	231	-90.882%
2024-11-12	26.65	26.65	24.04	24.04	-5.503%	69	180	-90.973%
2024-11-11	25.67	25.67	23.72	25.44	+11.677%	18	154	-91.470%
2024-11-08	25.20	25.20	22.77	22.78	-6.639%	50	153	-90.474%
2024-11-07	24.95	24.95	24.40	24.40	-4.314%	4	151	-91.107%
2024-11-06	24.46	26.35	24.46	25.50	+7.640%	41	149	-91.490%
2024-11-04	23.25	24.00	23.25	23.69	+9.070%	6	162	-90.840%
2024-11-01	18.83	22.13	18.83	21.72	+0.649%	16	164	-90.009%
2024-10-30	19.74	23.00	19.74	21.58	+41.138%	14	165	-89.944%
2024-10-29	15.29	15.29	15.29	15.29	-8.988%	2	159	-85.808%
2024-10-25	16.92	17.10	16.80	16.80	+10.891%	10	159	-87.083%
2024-10-24	15.40	15.40	15.15	15.15	+3.061%	25	180	-85.677%
2024-10-23	14.70	14.75	14.70	14.70	-5.222%	4	159	-85.238%
2024-10-22	15.30	15.51	15.25	15.51	-15.060%	10	159	-86.009%
2024-10-15	18.91	18.91	18.26	18.26	-10.665%	2	154	-88.116%
2024-10-14	20.45	20.45	20.44	20.44	+4.446%	5	152	-89.384%
2024-10-11	19.04	19.57	19.04	19.57	+19.694%	40	152	-88.912%
2024-10-09	16.35	16.35	16.35	16.35	+6.515%	3	144	-86.728%
2024-10-07	15.35	15.35	15.35	15.35	+2.265%	2	144	-85.863%
2024-10-04	15.01	15.01	15.01	15.01	+19.602%	4	142	-85.543%
2024-10-01	12.75	12.75	12.55	12.55	-34.635%	47	141	-82.709%
2024-09-26	19.20	19.20	19.20	19.20	+27.575%	1	94	-88.698%
2024-09-25	14.50	15.05	14.49	15.05	+0.669%	24	93	-85.581%
2024-09-19	14.95	14.95	14.95	14.95	+0.336%	1	69	-85.485%
2024-09-18	14.90	14.90	14.90	14.90	+14.969%	10	70	-85.436%
2024-09-12	12.96	12.96	12.96	12.96	+16.233%	2	60	-83.256%
2024-09-09	11.15	11.15	11.15	11.15	+17.989%	1	60	-80.538%
2024-09-06	9.45	9.45	9.45	9.45	-18.884%	2	59	-77.037%
2024-09-05	11.65	11.65	11.65	11.65	-6.124%	50	58	-81.373%
2024-09-03	13.10	13.10	12.41	12.41	-11.673%	7	62	-82.514%
2024-08-30	14.05	14.05	14.05	14.05	-3.767%	100	7	-84.555%
2024-08-29	14.60	14.60	14.60	14.60	+2.098%	1	7	-85.137%
2024-08-28	14.30	14.30	14.30	14.30	-6.840%	1	6	-84.825%
2024-08-27	14.12	15.35	14.12	15.35	+2.333%	2	5	-85.863%
2024-08-22	15.00	15.00	15.00	15.00	0.000%	4	4	-85.533%

.dark-mode .V71Wn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V71Wn7{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919C140DELL Sep 19 2025 140.00 Call (DELL250919C00140000)option OPRA

DELL20250919C140
DELL Sep 19 2025 140.00 Call (DELL250919C00140000)
option OPRA