Dark

DELL20250919C145
DELL Sep 19 2025 145.00 Call (DELL250919C00145000)
option OPRA

EOD

May 12, 2025

1.66+19.424%(+0.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.69	1.69	1.60	1.66	+19.424%	20	1,509	0.000%
2025-05-08	1.38	1.39	1.38	1.39	+9.449%	1,202	1,508	+19.424%
2025-05-07	1.27	1.27	1.27	1.27	+15.455%	1	432	+30.709%
2025-05-02	1.10	1.10	1.10	1.10	+1.852%	4	431	+50.909%
2025-05-01	1.14	1.14	1.02	1.08	+31.707%	3	429	+53.704%
2025-04-30	0.82	0.82	0.82	0.82	-26.126%	5	430	+102.439%
2025-04-28	1.32	1.32	1.11	1.11	+0.909%	6	425	+49.550%
2025-04-24	1.11	1.12	1.10	1.10	+37.500%	4	421	+50.909%
2025-04-23	0.80	0.80	0.80	0.80	+35.593%	50	421	+107.500%
2025-04-16	0.59	0.59	0.59	0.59	+7.273%	2	388	+181.356%
2025-04-15	0.59	0.59	0.55	0.55	-5.172%	4	390	+201.818%
2025-04-14	0.58	0.58	0.58	0.58	-77.519%	1	390	+186.207%
2025-04-11	2.58	2.58	2.58	2.58	+360.714%	4	391	-35.659%
2025-04-09	0.56	0.56	0.56	0.56	+12.000%	1	393	+196.429%
2025-04-08	0.50	0.50	0.50	0.50	-5.660%	3	393	+232.000%
2025-04-04	0.56	0.56	0.53	0.53	+6.000%	6	391	+213.208%
2025-04-03	0.75	0.75	0.50	0.50	-67.320%	26	391	+232.000%
2025-04-02	1.36	1.59	1.36	1.53	+19.531%	22	415	+8.497%
2025-04-01	1.08	1.28	1.08	1.28	+20.755%	15	414	+29.688%
2025-03-31	1.05	1.07	1.05	1.06	-13.115%	4	409	+56.604%
2025-03-28	1.23	1.23	1.22	1.22	-6.154%	12	410	+36.066%
2025-03-27	1.30	1.38	1.28	1.30	-16.129%	9	410	+27.692%
2025-03-26	1.72	1.74	1.50	1.55	-12.429%	23	411	+7.097%
2025-03-25	1.78	1.78	1.67	1.77	-2.747%	10	408	-6.215%
2025-03-24	1.76	1.82	1.76	1.82	+4.000%	2	402	-8.791%
2025-03-21	1.80	1.80	1.69	1.75	-16.268%	10	402	-5.143%
2025-03-20	1.98	2.09	1.98	2.09	+5.556%	6	405	-20.574%
2025-03-19	1.91	1.98	1.91	1.98	+8.791%	2	405	-16.162%
2025-03-18	1.55	1.82	1.51	1.82	-7.614%	19	405	-8.791%
2025-03-17	1.93	2.00	1.81	1.97	+12.571%	15	402	-15.736%
2025-03-14	1.74	1.75	1.74	1.75	+18.243%	8	401	-5.143%
2025-03-13	1.48	1.48	1.48	1.48	-20.000%	4	401	+12.162%
2025-03-12	1.80	1.88	1.73	1.85	+30.282%	22	401	-10.270%
2025-03-10	1.38	1.42	1.38	1.42	-4.054%	5	391	+16.901%
2025-03-07	1.69	1.69	1.42	1.48	-22.105%	38	392	+12.162%
2025-03-06	1.90	1.90	1.90	1.90	-21.811%	5	388	-12.632%
2025-03-05	1.97	2.43	1.97	2.43	+17.961%	3	388	-31.687%
2025-03-04	2.15	2.15	2.06	2.06	-10.435%	21	389	-19.417%
2025-03-03	3.35	3.35	2.30	2.30	-22.034%	12	388	-27.826%
2025-02-28	3.09	3.25	2.87	2.95	-50.833%	40	377	-43.729%
2025-02-27	6.00	6.00	6.00	6.00	-35.829%	1	378	-72.333%
2025-02-21	9.35	9.35	9.35	9.35	+2.186%	20	377	-82.246%
2025-02-20	9.15	9.15	9.15	9.15	-8.955%	1	377	-81.858%
2025-02-19	10.05	10.05	10.05	10.05	+9.836%	1	377	-83.483%
2025-02-18	8.31	9.80	8.31	9.15	+20.395%	8	377	-81.858%
2025-02-14	5.97	7.60	5.97	7.60	+31.716%	152	378	-78.158%
2025-02-13	5.77	5.77	5.77	5.77	-17.571%	1	377	-71.231%
2025-02-12	6.20	7.03	6.20	7.00	+10.759%	6	377	-76.286%
2025-02-11	6.15	6.32	6.15	6.32	-5.952%	2	375	-73.734%
2025-02-10	5.82	6.72	5.80	6.72	+28.736%	4	375	-75.298%
2025-02-07	5.17	5.60	4.99	5.22	+16.000%	162	377	-68.199%
2025-02-05	4.50	4.50	4.50	4.50	+15.090%	3	305	-63.111%
2025-02-04	3.85	3.91	3.85	3.91	+10.141%	35	308	-57.545%
2025-02-03	3.40	3.70	3.40	3.55	-21.460%	18	311	-53.239%
2025-01-30	4.52	4.52	4.52	4.52	+19.261%	1	322	-63.274%
2025-01-28	4.55	4.55	3.79	3.79	-5.250%	61	322	-56.201%
2025-01-27	5.47	5.47	4.00	4.00	-50.495%	47	355	-58.500%
2025-01-24	8.08	8.08	8.08	8.08	-3.234%	4	339	-79.455%
2025-01-22	8.33	9.70	8.33	8.35	+37.110%	5	339	-80.120%
2025-01-21	5.45	6.09	5.45	6.09	+3.220%	6	340	-72.742%
2025-01-17	5.90	5.90	5.90	5.90	-3.595%	6	341	-71.864%
2025-01-16	6.12	6.12	6.12	6.12	+7.180%	1	341	-72.876%
2025-01-15	6.19	6.19	5.71	5.71	-4.195%	9	340	-70.928%
2025-01-14	6.85	6.85	5.96	5.96	-0.667%	2	333	-72.148%
2025-01-13	6.00	6.00	6.00	6.00	-46.856%	4	333	-72.333%
2025-01-07	11.29	11.29	11.29	11.29	-1.826%	2	329	-85.297%
2025-01-06	10.55	11.50	10.55	11.50	+50.327%	63	329	-85.565%
2025-01-02	7.65	7.65	7.65	7.65	-3.287%	1	273	-78.301%
2024-12-31	7.91	7.91	7.91	7.91	-2.945%	10	264	-79.014%
2024-12-30	8.15	8.15	8.15	8.15	-15.719%	3	264	-79.632%
2024-12-26	9.70	9.70	9.67	9.67	+0.729%	11	263	-82.834%
2024-12-23	9.40	9.60	9.40	9.60	+10.727%	14	263	-82.708%
2024-12-20	8.67	8.67	8.67	8.67	+5.091%	4	251	-80.854%
2024-12-19	8.25	8.25	8.25	8.25	-11.576%	1	247	-79.879%
2024-12-18	10.00	10.00	9.33	9.33	-13.611%	9	248	-82.208%
2024-12-16	10.00	10.80	10.00	10.80	+8.000%	6	250	-84.630%
2024-12-11	10.00	10.00	10.00	10.00	+5.152%	3	250	-83.400%
2024-12-10	10.00	10.00	9.51	9.51	-13.151%	3	250	-82.545%
2024-12-09	10.95	10.95	10.95	10.95	-7.595%	3	248	-84.840%
2024-12-06	12.00	12.00	11.85	11.85	-13.187%	4	248	-85.992%
2024-12-05	13.65	13.65	13.65	13.65	+4.598%	1	246	-87.839%
2024-12-04	13.60	13.60	13.05	13.05	+1.163%	7	246	-87.280%
2024-12-03	12.80	12.90	12.80	12.90	+0.389%	2	246	-87.132%
2024-12-02	12.85	12.85	12.85	12.85	-4.815%	1	247	-87.082%
2024-11-27	13.85	13.88	13.45	13.50	-45.366%	20	255	-87.704%
2024-11-26	25.05	25.05	24.71	24.71	-4.631%	2	255	-93.282%
2024-11-25	27.55	27.55	25.80	25.91	-1.220%	19	254	-93.593%
2024-11-22	27.25	27.25	25.62	26.23	+12.094%	58	240	-93.671%
2024-11-21	23.40	23.40	23.40	23.40	+8.635%	2	230	-92.906%
2024-11-20	21.54	21.54	21.54	21.54	+2.328%	1	230	-92.293%
2024-11-14	21.05	21.05	21.05	21.05	-4.318%	1	231	-92.114%
2024-11-13	21.76	22.00	21.76	22.00	-2.004%	5	232	-92.455%
2024-11-12	23.50	23.50	22.45	22.45	-3.854%	3	227	-92.606%
2024-11-11	22.10	23.35	21.75	23.35	+7.455%	23	226	-92.891%
2024-11-08	21.73	21.73	21.73	21.73	-5.109%	2	217	-92.361%
2024-11-06	23.10	23.10	22.90	22.90	+5.336%	2	217	-92.751%
2024-11-04	21.64	21.74	21.64	21.74	+15.026%	5	218	-92.364%
2024-11-01	18.80	18.90	18.80	18.90	-8.252%	6	217	-91.217%
2024-10-30	18.47	20.85	18.47	20.60	+46.515%	113	216	-91.942%
2024-10-24	14.06	14.06	14.06	14.06	-24.571%	1	217	-88.193%
2024-10-17	18.65	18.65	18.64	18.64	+62.087%	10	216	-91.094%
2024-10-03	11.50	11.50	11.50	11.50	+0.437%	4	216	-85.565%
2024-10-01	12.00	12.00	11.35	11.45	-35.311%	37	216	-85.502%
2024-09-26	15.86	17.70	15.86	17.70	+32.090%	6	191	-90.621%
2024-09-25	13.50	13.50	13.40	13.40	-0.149%	2	188	-87.612%
2024-09-19	13.42	13.42	13.42	13.42	-0.959%	2	187	-87.630%
2024-09-18	14.41	14.41	13.55	13.55	+2.264%	7	185	-87.749%
2024-09-17	13.25	13.25	13.25	13.25	+6.597%	10	178	-87.472%
2024-09-13	12.62	12.62	12.43	12.43	+3.583%	6	168	-86.645%
2024-09-12	11.85	12.00	11.85	12.00	+23.077%	111	165	-86.167%
2024-09-10	9.75	9.75	9.75	9.75	-1.015%	7	55	-82.974%
2024-09-09	9.85	9.85	9.85	9.85	+1.026%	1	48	-83.147%
2024-09-05	9.75	9.75	9.75	9.75	-13.717%	1	47	-82.974%
2024-09-04	11.30	11.30	11.30	11.30	-4.237%	3	46	-85.310%
2024-09-03	11.90	11.90	11.80	11.80	-18.621%	29	49	-85.932%
2024-08-30	14.50	14.50	14.50	14.50	+5.072%	2	20	-88.552%
2024-08-26	13.80	13.80	13.80	13.80	0.000%	1	20	-87.971%
2024-08-23	13.80	13.80	13.80	13.80	-0.719%	14	19	-87.971%
2024-08-22	14.10	14.10	13.70	13.90	-1.068%	10	12	-88.058%
2024-08-21	14.05	14.05	14.05	14.05	0.000%	3	3	-88.185%

.dark-mode .HjCssW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjCssW{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919C145DELL Sep 19 2025 145.00 Call (DELL250919C00145000)option OPRA

DELL20250919C145
DELL Sep 19 2025 145.00 Call (DELL250919C00145000)
option OPRA