Dark

DELL20250919C90
DELL Sep 19 2025 90.00 Call (DELL250919C00090000)
option OPRA

EOD

May 12, 2025

20.07+27.025%(+4.27)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	19.50	20.50	19.50	20.07	+27.025%	7	1,573	0.000%
2025-05-09	15.80	15.80	15.80	15.80	+3.811%	4	1,572	+27.025%
2025-05-02	15.22	15.22	15.22	15.22	+9.892%	4	1,570	+31.866%
2025-05-01	14.35	14.35	13.75	13.85	+8.203%	18	1,570	+44.910%
2025-04-30	11.00	12.80	11.00	12.80	-11.111%	17	1,570	+56.797%
2025-04-29	14.40	14.40	14.40	14.40	-3.356%	1	1,561	+39.375%
2025-04-28	15.03	15.41	14.25	14.90	-2.932%	66	1,560	+34.698%
2025-04-25	15.05	15.47	15.05	15.35	+2.676%	14	1,536	+30.749%
2025-04-24	14.44	14.95	14.44	14.95	+16.706%	44	1,540	+34.247%
2025-04-23	12.90	13.07	12.55	12.81	+37.742%	64	1,517	+56.674%
2025-04-22	9.70	10.05	9.30	9.30	+8.518%	292	1,516	+115.806%
2025-04-21	9.40	9.40	8.13	8.57	-13.522%	236	1,238	+134.189%
2025-04-17	9.65	9.95	9.25	9.91	+1.955%	44	1,038	+102.523%
2025-04-16	9.85	9.93	9.55	9.72	-2.800%	466	1,038	+106.481%
2025-04-15	10.75	11.05	9.92	10.00	-4.215%	69	644	+100.700%
2025-04-14	11.25	12.00	10.35	10.44	+9.895%	96	582	+92.241%
2025-04-11	8.15	9.70	8.15	9.50	+21.019%	226	546	+111.263%
2025-04-10	7.85	8.33	7.30	7.85	-21.500%	156	536	+155.669%
2025-04-09	5.72	10.00	5.72	10.00	+80.180%	146	475	+100.700%
2025-04-08	7.70	7.70	5.55	5.55	-15.781%	70	414	+261.622%
2025-04-07	5.80	7.70	5.75	6.59	+5.778%	97	390	+204.552%
2025-04-04	5.80	6.23	5.80	6.23	-11.631%	68	380	+222.151%
2025-04-03	8.00	8.65	7.00	7.05	-55.577%	37	384	+184.681%
2025-04-02	14.85	15.87	14.45	15.87	+23.023%	78	383	+26.465%
2025-04-01	13.05	13.70	12.90	12.90	+7.143%	38	339	+55.581%
2025-03-31	12.06	12.45	11.93	12.04	-11.795%	29	351	+66.694%
2025-03-28	13.80	13.80	13.65	13.65	-11.075%	20	339	+47.033%
2025-03-27	14.93	15.35	14.70	15.35	-15.659%	19	345	+30.749%
2025-03-25	18.20	18.20	18.20	18.20	+0.831%	1	354	+10.275%
2025-03-24	19.33	19.33	18.05	18.05	+4.035%	21	354	+11.191%
2025-03-21	17.65	17.65	17.35	17.35	-11.884%	8	374	+15.677%
2025-03-20	18.50	19.69	18.50	19.69	+17.552%	5	374	+1.930%
2025-03-14	16.59	16.75	16.59	16.75	+3.140%	8	374	+19.821%
2025-03-12	16.25	16.25	16.24	16.24	+11.615%	7	374	+23.584%
2025-03-11	14.52	14.55	14.52	14.55	+9.811%	5	374	+37.938%
2025-03-10	13.39	13.41	13.20	13.25	-3.986%	14	374	+51.472%
2025-03-07	13.05	13.82	12.89	13.80	-14.019%	60	366	+45.435%
2025-03-06	16.05	16.05	16.05	16.05	-10.833%	17	349	+25.047%
2025-03-05	18.00	18.00	18.00	18.00	+8.761%	2	349	+11.500%
2025-03-04	15.35	16.55	15.35	16.55	-11.497%	17	349	+21.269%
2025-03-03	19.39	19.39	18.70	18.70	-10.526%	3	338	+7.326%
2025-02-28	20.90	20.90	20.90	20.90	-20.683%	2	338	-3.971%
2025-02-27	26.35	26.35	26.35	26.35	-16.136%	4	338	-23.833%
2025-02-14	28.50	32.50	28.50	31.42	+13.022%	56	338	-36.123%
2025-02-13	27.30	27.80	27.30	27.80	-8.852%	31	308	-27.806%
2025-02-12	30.35	30.50	30.35	30.50	+5.354%	19	308	-34.197%
2025-02-11	28.85	28.95	28.80	28.95	-3.048%	14	289	-30.674%
2025-02-10	29.70	29.86	29.55	29.86	+12.679%	14	275	-32.786%
2025-02-07	26.50	26.50	26.50	26.50	+13.734%	4	265	-24.264%
2025-02-05	23.30	23.30	23.30	23.30	+1.969%	1	265	-13.863%
2025-02-04	22.05	22.85	22.05	22.85	+7.529%	2	265	-12.166%
2025-02-03	20.90	21.45	20.90	21.25	-10.148%	6	265	-5.553%
2025-01-31	25.20	25.20	23.65	23.65	+6.532%	14	265	-15.137%
2025-01-28	22.20	22.20	22.20	22.20	-2.289%	3	264	-9.595%
2025-01-27	23.81	23.81	21.55	22.72	-26.162%	31	261	-11.664%
2025-01-24	30.80	30.81	30.75	30.77	-3.087%	480	261	-34.774%
2025-01-23	30.68	31.75	30.68	31.75	-4.367%	31	51	-36.787%
2025-01-22	34.00	34.00	33.20	33.20	+23.191%	3	25	-39.548%
2025-01-21	26.95	26.95	26.95	26.95	-3.922%	2	25	-25.529%
2025-01-17	28.05	28.05	28.05	28.05	-1.406%	4	25	-28.449%
2025-01-16	28.45	28.45	28.45	28.45	+1.607%	2	24	-29.455%
2025-01-13	28.00	28.00	28.00	28.00	-15.074%	1	24	-28.321%
2024-12-31	32.97	32.97	32.97	32.97	+0.061%	1	24	-39.126%
2024-12-30	31.65	32.95	31.65	32.95	-8.852%	2	24	-39.090%
2024-12-26	36.15	36.15	36.15	36.15	+0.417%	1	22	-44.481%
2024-12-23	36.00	36.00	36.00	36.00	+17.840%	2	21	-44.250%
2024-12-20	30.55	30.55	30.55	30.55	+0.858%	10	23	-34.304%
2024-12-19	30.95	30.95	30.29	30.29	-18.135%	13	24	-33.741%
2024-12-16	37.00	37.00	37.00	37.00	+8.824%	4	13	-45.757%
2024-12-13	34.00	34.00	34.00	34.00	-5.292%	4	13	-40.971%
2024-12-12	35.90	35.90	35.90	35.90	-14.727%	3	11	-44.095%
2024-11-27	42.10	42.10	42.10	42.10	-28.765%	3	14	-52.328%
2024-11-22	57.50	59.10	57.50	59.10	+14.535%	22	14	-66.041%
2024-11-14	51.60	51.60	51.60	51.60	+6.392%	3	17	-61.105%
2024-11-01	49.37	49.37	48.50	48.50	-1.020%	14	20	-58.619%
2024-10-30	49.00	49.00	49.00	49.00	+42.070%	5	18	-59.041%
2024-10-01	34.43	34.57	34.43	34.49	-10.159%	6	13	-41.809%
2024-09-25	38.39	38.39	38.39	38.39	+3.617%	2	10	-47.721%
2024-09-23	37.24	37.34	37.05	37.05	+5.345%	20	10	-45.830%
2024-09-13	35.17	35.17	35.17	35.17	+16.650%	4	24	-42.934%
2024-09-11	30.15	30.15	30.15	30.15	+12.082%	2	22	-33.433%
2024-09-06	26.90	26.90	26.90	26.90	-10.483%	4	21	-25.390%
2024-09-05	30.05	30.05	30.05	30.05	-6.328%	1	21	-33.211%
2024-09-04	32.07	32.08	32.07	32.08	-8.343%	3	21	-37.438%
2024-09-03	35.00	35.00	35.00	35.00	0.000%	2	24	-42.657%
2024-08-30	35.00	35.00	35.00	35.00	+0.488%	2	24	-42.657%
2024-08-29	34.83	34.83	34.83	34.83	+0.375%	2	24	-42.377%
2024-08-28	34.70	34.70	34.70	34.70	-2.964%	3	23	-42.161%
2024-08-26	35.76	35.76	35.76	35.76	+0.676%	1	23	-43.876%
2024-08-23	35.52	35.52	35.52	35.52	-0.084%	20	23	-43.497%
2024-08-21	35.55	35.55	35.55	35.55	+0.708%	3	15	-43.544%
2024-08-19	35.30	35.30	35.30	35.30	-1.944%	3	13	-43.144%
2024-08-16	36.00	36.00	36.00	36.00	+3.004%	2	12	-44.250%
2024-08-15	34.70	34.95	34.70	34.95	+25.719%	11	12	-42.575%
2024-08-13	27.80	27.80	27.80	27.80	+11.468%	1	4	-27.806%
2024-08-12	24.94	24.94	24.94	24.94	+12.851%	2	3	-19.527%
2024-08-08	22.10	22.10	22.10	22.10	0.000%	1	1	-9.186%

.dark-mode .Pl1Rk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pl1Rk7{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919C90DELL Sep 19 2025 90.00 Call (DELL250919C00090000)option OPRA

DELL20250919C90
DELL Sep 19 2025 90.00 Call (DELL250919C00090000)
option OPRA