Dark

DELL20250919C95
DELL Sep 19 2025 95.00 Call (DELL250919C00095000)
option OPRA

EOD

May 12, 2025

16.95+31.395%(+4.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	16.86	17.50	16.75	16.95	+31.395%	21	2,635	0.000%
2025-05-09	14.00	14.00	12.90	12.90	-5.495%	22	2,636	+31.395%
2025-05-08	13.35	13.65	13.10	13.65	+5.000%	51	2,630	+24.176%
2025-05-07	12.16	13.00	11.90	13.00	+6.122%	130	2,621	+30.385%
2025-05-06	11.70	12.30	11.65	12.25	-3.543%	238	2,494	+38.367%
2025-05-05	12.50	12.70	12.25	12.70	+5.394%	16	2,294	+33.465%
2025-05-02	12.64	12.64	11.99	12.05	+4.783%	76	2,286	+40.664%
2025-05-01	12.25	12.25	11.50	11.50	+4.072%	3	2,287	+47.391%
2025-04-30	8.83	11.05	8.83	11.05	-5.313%	94	2,287	+53.394%
2025-04-29	12.24	12.24	11.67	11.67	-6.265%	2	2,198	+45.244%
2025-04-28	12.53	12.53	11.75	12.45	-3.037%	38	2,198	+36.145%
2025-04-25	12.71	13.01	12.71	12.84	+2.229%	16	2,223	+32.009%
2025-04-24	11.00	12.56	11.00	12.56	+21.353%	39	2,220	+34.952%
2025-04-23	10.30	10.85	10.10	10.35	+32.353%	67	2,224	+63.768%
2025-04-22	7.60	8.15	7.60	7.82	+14.161%	144	2,225	+116.752%
2025-04-21	7.55	7.55	6.60	6.85	-13.291%	84	2,085	+147.445%
2025-04-17	7.60	7.90	7.35	7.90	+6.757%	34	1,976	+114.557%
2025-04-16	8.10	8.10	7.40	7.40	-7.500%	21	1,976	+129.054%
2025-04-15	8.60	8.95	7.90	8.00	-5.882%	81	1,968	+111.875%
2025-04-14	9.25	9.65	8.30	8.50	+14.094%	170	1,896	+99.412%
2025-04-11	6.35	7.75	6.35	7.45	+16.771%	144	1,829	+127.517%
2025-04-10	6.60	6.85	5.75	6.38	-20.250%	286	1,762	+165.674%
2025-04-09	4.43	8.00	4.20	8.00	+81.818%	33	1,499	+111.875%
2025-04-08	6.10	6.10	4.40	4.40	-17.137%	283	1,493	+285.227%
2025-04-07	3.50	5.95	3.50	5.31	+16.703%	44	1,399	+219.209%
2025-04-04	4.57	5.85	4.20	4.55	-20.175%	28	1,403	+272.527%
2025-04-03	6.75	6.80	5.70	5.70	-55.294%	43	1,403	+197.368%
2025-04-02	12.40	13.25	12.40	12.75	+19.159%	68	1,364	+32.941%
2025-04-01	10.20	11.35	10.20	10.70	+2.392%	55	1,364	+58.411%
2025-03-31	9.79	10.45	9.60	10.45	-8.734%	69	1,317	+62.201%
2025-03-28	12.40	12.75	11.15	11.45	-11.240%	40	1,262	+48.035%
2025-03-27	12.90	12.90	12.90	12.90	-1.527%	1	1,249	+31.395%
2025-03-26	14.50	14.50	13.10	13.10	-14.211%	8	1,249	+29.389%
2025-03-25	15.27	15.27	15.27	15.27	+0.131%	1	1,249	+11.002%
2025-03-24	16.20	16.20	15.25	15.25	+3.041%	28	1,248	+11.148%
2025-03-21	14.15	14.80	13.95	14.80	-9.202%	28	1,270	+14.527%
2025-03-20	16.55	16.55	16.30	16.30	+4.487%	2	1,269	+3.988%
2025-03-19	14.46	15.60	14.46	15.60	+9.859%	5	1,270	+8.654%
2025-03-18	13.60	14.20	13.60	14.20	-3.924%	5	1,270	+19.366%
2025-03-17	15.08	15.08	14.78	14.78	+5.196%	3	1,271	+14.682%
2025-03-14	13.40	15.00	13.40	14.05	+13.765%	16	1,272	+20.641%
2025-03-13	12.73	12.75	12.35	12.35	-7.905%	89	1,265	+37.247%
2025-03-12	13.66	14.08	13.41	13.41	+13.165%	1,043	1,265	+26.398%
2025-03-11	12.37	12.37	11.75	11.85	+19.697%	11	234	+43.038%
2025-03-10	11.50	11.65	9.90	9.90	-14.286%	46	228	+71.212%
2025-03-07	12.30	12.30	10.95	11.55	-13.806%	36	191	+46.753%
2025-03-06	13.40	13.40	13.40	13.40	-11.551%	1	188	+26.493%
2025-03-05	15.15	15.15	15.15	15.15	+3.413%	1	188	+11.881%
2025-03-04	13.40	14.65	13.35	14.65	+4.643%	17	188	+15.700%
2025-03-03	14.70	14.70	14.00	14.00	-24.650%	4	173	+21.071%
2025-02-28	18.58	18.58	18.58	18.58	-39.773%	8	172	-8.773%
2025-02-21	32.50	32.50	30.85	30.85	-4.193%	10	170	-45.057%
2025-02-19	32.20	32.20	32.20	32.20	+0.625%	2	165	-47.360%
2025-02-18	30.90	32.00	30.90	32.00	+10.727%	2	164	-47.031%
2025-02-14	28.90	28.90	28.90	28.90	+16.815%	2	164	-41.349%
2025-02-10	24.74	24.74	24.74	24.74	+17.810%	1	164	-31.487%
2025-02-05	20.65	21.00	20.65	21.00	+14.130%	14	163	-19.286%
2025-02-03	18.40	18.40	18.40	18.40	-11.538%	60	150	-7.880%
2025-01-30	20.80	20.80	20.80	20.80	+5.584%	1	103	-18.510%
2025-01-29	19.55	19.95	19.55	19.70	+1.809%	42	103	-13.959%
2025-01-28	18.85	19.35	18.85	19.35	-7.416%	2	63	-12.403%
2025-01-27	20.90	20.90	20.90	20.90	-16.165%	23	62	-18.900%
2025-01-17	24.93	24.93	24.93	24.93	+7.922%	40	58	-32.010%
2025-01-13	23.10	23.10	23.10	23.10	-27.358%	5	58	-26.623%
2025-01-08	31.80	31.80	31.80	31.80	+10.609%	4	60	-46.698%
2024-12-30	28.75	28.75	28.75	28.75	-7.258%	1	60	-41.043%
2024-12-27	31.00	31.00	31.00	31.00	+15.370%	2	59	-45.323%
2024-12-19	26.87	26.87	26.87	26.87	-14.671%	20	58	-36.918%
2024-12-13	31.49	31.49	31.49	31.49	+3.246%	6	38	-46.173%
2024-12-10	30.50	30.50	30.50	30.50	-23.655%	1	38	-44.426%
2024-12-02	39.95	39.95	39.95	39.95	+9.964%	3	39	-57.572%
2024-11-27	36.33	36.33	36.33	36.33	-26.398%	3	39	-53.344%
2024-11-18	49.36	49.36	49.36	49.36	+9.059%	1	39	-65.660%
2024-11-04	45.26	45.26	45.26	45.26	+47.957%	3	38	-62.550%
2024-10-02	30.59	30.59	30.59	30.59	-2.827%	30	35	-44.590%
2024-10-01	31.48	31.48	31.48	31.48	-5.777%	2	65	-46.156%
2024-09-17	34.14	34.14	33.41	33.41	+22.157%	31	65	-49.267%
2024-09-11	27.25	27.35	27.25	27.35	+1.109%	28	34	-38.026%
2024-09-10	27.05	27.05	27.05	27.05	-7.204%	2	35	-37.338%
2024-09-04	29.15	29.15	29.15	29.15	-16.952%	24	34	-41.852%
2024-08-30	35.10	35.10	35.10	35.10	+8.669%	2	11	-51.709%
2024-08-29	32.30	32.30	32.30	32.30	+0.937%	2	11	-47.523%
2024-08-20	32.00	32.00	32.00	32.00	-3.585%	2	12	-47.031%
2024-08-16	32.90	33.19	32.90	33.19	+38.696%	14	12	-48.930%
2024-08-13	23.10	23.93	23.10	23.93	+3.908%	7	16	-29.168%
2024-08-12	22.70	23.03	22.70	23.03	+19.948%	4	9	-26.400%
2024-08-09	19.00	19.20	19.00	19.20	0.000%	12	6	-11.719%

.dark-mode .lDCMcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDCMcS{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20250919C95DELL Sep 19 2025 95.00 Call (DELL250919C00095000)option OPRA

DELL20250919C95
DELL Sep 19 2025 95.00 Call (DELL250919C00095000)
option OPRA