Dark

DELL20260116C125
DELL Jan 16 2026 125.00 Call (DELL260116C00125000)
option OPRA

EOD

May 12, 2025

8.55+27.803%(+1.86)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	8.70	8.80	8.20	8.55	+27.803%	41	1,874	0.000%
2025-05-09	6.85	6.85	6.50	6.69	-2.336%	26	1,872	+27.803%
2025-05-08	6.85	6.85	6.85	6.85	+5.385%	2	1,875	+24.818%
2025-05-07	6.10	6.50	6.10	6.50	+13.043%	7	1,873	+31.538%
2025-05-06	5.75	5.75	5.75	5.75	-3.361%	2	1,870	+48.696%
2025-05-02	6.00	6.33	5.95	5.95	+7.790%	54	1,868	+43.697%
2025-05-01	5.90	5.90	5.52	5.52	+7.184%	3	1,846	+54.891%
2025-04-30	4.50	5.15	4.40	5.15	-10.435%	15	1,847	+66.019%
2025-04-29	5.83	5.83	5.75	5.75	-4.007%	8	1,837	+48.696%
2025-04-28	5.86	5.99	5.86	5.99	-2.602%	2	1,829	+42.738%
2025-04-25	6.33	6.33	6.06	6.15	0.000%	12	1,829	+39.024%
2025-04-24	5.69	6.15	5.69	6.15	+23.000%	10	1,830	+39.024%
2025-04-23	5.05	5.25	4.73	5.00	+33.333%	25	1,832	+71.000%
2025-04-22	3.57	3.75	3.57	3.75	+13.636%	5	1,834	+128.000%
2025-04-21	3.62	3.62	3.25	3.30	-13.158%	19	1,837	+159.091%
2025-04-17	3.80	3.80	3.80	3.80	-2.564%	1	1,843	+125.000%
2025-04-15	3.75	3.90	3.65	3.90	-3.941%	7	1,843	+119.231%
2025-04-14	4.80	4.80	4.06	4.06	+14.366%	12	1,845	+110.591%
2025-04-11	3.02	3.55	3.02	3.55	+11.285%	12	1,844	+140.845%
2025-04-10	2.80	3.19	2.80	3.19	-7.803%	25	1,846	+168.025%
2025-04-09	2.37	3.46	2.37	3.46	+13.443%	2	1,850	+147.110%
2025-04-07	3.05	3.10	3.05	3.05	+27.615%	60	1,898	+180.328%
2025-04-04	2.80	3.35	2.00	2.39	-17.586%	112	1,898	+257.741%
2025-04-03	3.47	3.61	2.81	2.90	-57.037%	33	1,876	+194.828%
2025-04-02	6.50	6.91	6.50	6.75	+12.500%	21	1,867	+26.667%
2025-04-01	5.45	6.00	5.45	6.00	+8.303%	14	1,860	+42.500%
2025-03-31	4.95	5.71	4.95	5.54	-6.891%	231	1,860	+54.332%
2025-03-28	5.80	6.06	5.70	5.95	-20.134%	40	1,859	+43.697%
2025-03-27	6.25	7.45	6.25	7.45	+11.194%	83	1,868	+14.765%
2025-03-26	7.25	7.25	6.70	6.70	-14.650%	7	1,868	+27.612%
2025-03-25	8.00	8.00	7.85	7.85	-2.726%	2	1,869	+8.917%
2025-03-24	8.30	8.77	8.07	8.07	+6.184%	83	1,868	+5.948%
2025-03-21	7.73	7.73	7.55	7.60	-5.355%	48	1,858	+12.500%
2025-03-20	8.60	8.90	8.03	8.03	-3.019%	10	1,852	+6.476%
2025-03-19	8.35	8.35	8.27	8.28	+13.425%	6	1,848	+3.261%
2025-03-18	7.30	7.30	7.30	7.30	-4.325%	1	1,845	+17.123%
2025-03-17	7.63	7.63	7.63	7.63	-1.038%	1	1,846	+12.058%
2025-03-14	7.30	7.95	7.30	7.71	+16.995%	2,164	1,847	+10.895%
2025-03-13	6.59	6.59	6.59	6.59	-12.133%	3	1,137	+29.742%
2025-03-12	7.20	7.56	7.20	7.50	+15.385%	23	1,137	+14.000%
2025-03-11	6.26	6.80	6.26	6.50	+10.733%	52	1,119	+31.538%
2025-03-10	5.88	6.09	5.87	5.87	+1.207%	66	1,119	+45.656%
2025-03-07	6.60	6.60	5.80	5.80	-20.981%	66	1,132	+47.414%
2025-03-06	7.41	7.41	7.34	7.34	-13.136%	20	1,112	+16.485%
2025-03-05	8.12	8.45	7.90	8.45	+10.026%	94	1,112	+1.183%
2025-03-04	7.50	7.90	7.00	7.68	-13.220%	73	1,120	+11.328%
2025-03-03	9.05	9.20	8.85	8.85	-14.493%	3	1,076	-3.390%
2025-02-28	10.00	10.70	9.85	10.35	-28.866%	50	1,076	-17.391%
2025-02-27	16.05	16.15	14.50	14.55	-18.258%	7	1,069	-41.237%
2025-02-26	17.00	17.80	17.00	17.80	+17.881%	4	1,068	-51.966%
2025-02-25	14.96	15.10	14.96	15.10	-10.651%	2	1,071	-43.377%
2025-02-24	16.40	17.31	16.40	16.90	-16.626%	30	1,071	-49.408%
2025-02-21	20.10	20.45	20.10	20.27	+0.997%	30	1,095	-57.819%
2025-02-20	18.85	20.30	18.85	20.07	-2.098%	8	1,082	-57.399%
2025-02-19	20.04	21.45	20.04	20.50	+0.886%	29	1,077	-58.293%
2025-02-18	20.00	20.75	19.00	20.32	+19.529%	59	1,051	-57.923%
2025-02-14	15.48	18.34	15.00	17.00	+15.254%	56	1,018	-49.706%
2025-02-13	14.80	14.95	14.25	14.75	-9.063%	49	1,018	-42.034%
2025-02-12	16.70	16.70	16.10	16.22	+7.063%	13	982	-47.287%
2025-02-11	15.25	16.20	15.15	15.15	-5.313%	9	982	-43.564%
2025-02-10	15.83	16.10	15.55	16.00	+24.902%	20	975	-46.563%
2025-02-07	13.15	13.15	12.81	12.81	+0.078%	4	963	-33.255%
2025-02-06	12.60	12.80	12.60	12.80	+3.226%	7	963	-33.203%
2025-02-05	11.46	12.40	10.65	12.40	+13.761%	14	960	-31.048%
2025-02-04	10.87	10.90	10.87	10.90	+6.654%	3	956	-21.560%
2025-02-03	10.20	10.22	9.83	10.22	-12.650%	24	953	-16.341%
2025-01-31	12.76	12.95	11.70	11.70	-6.550%	26	952	-26.923%
2025-01-30	11.84	12.52	11.84	12.52	+10.308%	25	947	-31.709%
2025-01-29	11.00	11.35	11.00	11.35	+7.075%	19	947	-24.670%
2025-01-28	10.70	10.70	10.30	10.60	-5.526%	23	930	-19.340%
2025-01-27	12.50	12.81	10.61	11.22	-30.954%	35	919	-23.797%
2025-01-24	17.55	17.55	16.25	16.25	-1.216%	14	898	-47.385%
2025-01-23	16.40	16.45	16.40	16.45	-9.764%	4	895	-48.024%
2025-01-22	18.50	19.90	18.23	18.23	+22.761%	59	892	-53.099%
2025-01-21	13.95	15.05	13.41	14.85	+4.211%	17	855	-42.424%
2025-01-17	14.75	14.75	14.25	14.25	-2.730%	44	825	-40.000%
2025-01-16	14.20	14.82	14.15	14.65	+2.807%	117	825	-41.638%
2025-01-15	15.39	15.45	13.70	14.25	+0.352%	36	813	-40.000%
2025-01-14	15.00	15.10	13.75	14.20	-5.773%	34	779	-39.789%
2025-01-13	13.84	15.07	13.84	15.07	-14.618%	23	761	-43.265%
2025-01-10	18.50	18.75	17.58	17.65	-10.406%	58	759	-51.558%
2025-01-08	20.10	20.43	19.65	19.70	-7.075%	5	763	-56.599%
2025-01-07	23.67	23.67	21.20	21.20	-8.621%	24	763	-59.670%
2025-01-06	22.00	23.20	22.00	23.20	+15.423%	32	760	-63.147%
2025-01-03	20.10	20.10	19.90	20.10	+11.667%	44	748	-57.463%
2025-01-02	17.25	18.00	17.25	18.00	+5.263%	2	735	-52.500%
2024-12-31	17.80	17.80	17.10	17.10	+3.888%	6	734	-50.000%
2024-12-30	17.00	17.05	16.45	16.46	-11.027%	76	734	-48.056%
2024-12-27	18.50	18.50	18.50	18.50	-7.268%	2	730	-53.784%
2024-12-26	19.95	19.95	19.95	19.95	+2.098%	1	730	-57.143%
2024-12-23	18.81	19.55	18.81	19.54	+8.858%	20	730	-56.244%
2024-12-20	17.10	17.95	17.08	17.95	+9.585%	13	729	-52.368%
2024-12-19	17.00	17.00	15.65	16.38	-17.895%	14	730	-47.802%
2024-12-17	20.64	20.64	19.75	19.95	-5.674%	90	729	-57.143%
2024-12-16	20.55	21.57	20.55	21.15	+8.740%	14	723	-59.574%
2024-12-13	19.22	19.45	19.20	19.45	-4.797%	22	727	-56.041%
2024-12-12	20.97	20.97	20.43	20.43	+2.150%	13	725	-58.150%
2024-12-11	20.00	20.00	20.00	20.00	+3.896%	1	722	-57.250%
2024-12-10	22.58	22.65	19.25	19.25	-15.939%	105	700	-55.584%
2024-12-09	22.00	23.00	21.60	22.90	+1.327%	14	656	-62.664%
2024-12-06	23.80	23.80	22.60	22.60	-8.167%	198	659	-62.168%
2024-12-05	25.48	25.65	24.61	24.61	+1.905%	8	626	-65.258%
2024-12-04	24.69	25.39	24.15	24.15	-1.829%	9	618	-64.596%
2024-12-03	24.00	24.60	24.00	24.60	-2.574%	10	613	-65.244%
2024-12-02	25.17	26.10	24.23	25.25	-4.645%	45	607	-66.139%
2024-11-29	26.01	26.55	25.80	26.48	+7.206%	178	592	-67.711%
2024-11-27	27.10	27.10	23.85	24.70	-35.509%	279	408	-65.385%
2024-11-26	40.00	40.00	38.30	38.30	-4.441%	7	408	-77.676%
2024-11-22	39.45	40.08	38.99	40.08	+14.547%	8	404	-78.668%
2024-11-21	34.99	34.99	34.99	34.99	-2.044%	3	402	-75.564%
2024-11-12	36.16	36.50	35.25	35.72	+6.627%	6	402	-76.064%
2024-11-08	33.50	33.50	33.50	33.50	-8.219%	6	400	-74.478%
2024-11-07	36.50	36.50	36.50	36.50	+0.275%	2	397	-76.575%
2024-11-06	37.70	37.70	36.09	36.40	+7.916%	5	396	-76.511%
2024-11-05	33.73	33.73	33.73	33.73	+3.308%	1	396	-74.652%
2024-11-04	34.51	34.51	32.19	32.65	+2.031%	10	396	-73.813%
2024-11-01	31.10	32.00	31.10	32.00	+15.523%	4	393	-73.281%
2024-10-31	27.10	27.70	27.10	27.70	-11.502%	6	393	-69.134%
2024-10-30	27.42	31.30	27.42	31.30	+25.854%	14	393	-72.684%
2024-10-29	24.67	24.87	24.67	24.87	-5.076%	3	393	-65.621%
2024-10-25	26.20	26.20	26.20	26.20	+7.908%	2	393	-67.366%
2024-10-23	23.00	24.28	23.00	24.28	-1.899%	4	393	-64.786%
2024-10-22	24.70	24.75	24.25	24.75	-8.333%	17	395	-65.455%
2024-10-21	27.45	27.45	27.00	27.00	-0.369%	51	404	-68.333%
2024-10-18	27.15	27.15	27.10	27.10	-11.002%	4	404	-68.450%
2024-10-17	30.85	30.92	30.45	30.45	+12.486%	8	404	-71.921%
2024-10-16	27.07	27.07	27.07	27.07	-10.305%	1	403	-68.415%
2024-10-14	30.18	30.18	30.18	30.18	+3.074%	2	403	-71.670%
2024-10-11	29.07	29.28	29.07	29.28	+13.709%	80	403	-70.799%
2024-10-09	25.60	25.75	25.60	25.75	+1.698%	20	395	-66.796%
2024-10-08	25.00	25.50	25.00	25.32	+6.611%	9	395	-66.232%
2024-10-07	23.75	23.75	23.75	23.75	-3.729%	1	392	-64.000%
2024-10-04	24.67	24.67	24.67	24.67	+16.919%	4	391	-65.343%
2024-10-03	21.05	21.10	21.00	21.10	-3.653%	3	391	-59.479%
2024-10-02	21.90	21.90	21.90	21.90	+5.288%	1	391	-60.959%
2024-10-01	20.80	20.80	20.80	20.80	-17.787%	1	391	-58.894%
2024-09-27	25.15	25.30	24.83	25.30	-10.664%	18	392	-66.206%
2024-09-26	28.15	28.32	26.83	28.32	+23.939%	5	392	-69.809%
2024-09-25	23.00	23.00	22.85	22.85	-0.436%	5	391	-62.582%
2024-09-24	22.95	22.95	22.95	22.95	+1.101%	5	391	-62.745%
2024-09-23	23.05	23.05	22.70	22.70	-2.324%	16	391	-62.335%
2024-09-20	22.75	23.35	22.75	23.24	-1.316%	22	392	-63.210%
2024-09-19	23.60	23.60	23.55	23.55	+8.425%	2	383	-63.694%
2024-09-13	21.73	21.73	21.72	21.72	+16.524%	8	385	-60.635%
2024-09-11	18.64	18.64	18.64	18.64	+4.192%	1	385	-54.131%
2024-09-10	17.89	17.89	17.89	17.89	-4.332%	2	385	-52.208%
2024-09-09	18.70	18.70	18.70	18.70	+2.747%	2	385	-54.278%
2024-09-05	18.20	18.20	18.20	18.20	-8.772%	1	385	-53.022%
2024-09-04	19.95	19.95	19.95	19.95	-3.155%	1	386	-57.143%
2024-09-03	22.10	22.10	20.60	20.60	-9.649%	11	386	-58.495%
2024-08-30	22.50	25.10	22.50	22.80	+1.559%	34	376	-62.500%
2024-08-29	22.45	22.45	22.45	22.45	-3.648%	2	376	-61.915%
2024-08-27	23.16	23.30	22.98	23.30	-1.062%	8	376	-63.305%
2024-08-21	23.30	23.55	23.30	23.55	+1.073%	4	376	-63.694%
2024-08-20	22.80	23.30	22.80	23.30	+2.824%	6	376	-63.305%
2024-08-16	22.66	22.66	22.66	22.66	+24.096%	2	375	-62.268%
2024-08-13	16.02	18.27	16.02	18.26	+45.847%	16	374	-53.176%
2024-08-09	12.63	12.63	12.52	12.52	+2.623%	6	365	-31.709%
2024-08-07	14.17	14.17	12.20	12.20	-18.121%	12	365	-29.918%
2024-08-06	14.90	14.90	14.90	14.90	-8.195%	2	364	-42.617%
2024-08-05	15.45	16.55	15.45	16.23	-15.688%	5	364	-47.320%
2024-08-02	18.10	19.25	18.10	19.25	-23.000%	10	362	-55.584%
2024-07-31	25.00	25.00	25.00	25.00	+23.762%	1	361	-65.800%
2024-07-30	23.15	23.15	20.20	20.20	-15.197%	3	360	-57.673%
2024-07-29	23.68	23.85	23.68	23.82	-1.244%	14	361	-64.106%
2024-07-26	24.55	24.55	24.00	24.12	+2.638%	26	355	-64.552%
2024-07-25	24.38	24.66	23.50	23.50	-10.985%	154	365	-63.617%
2024-07-24	30.10	30.10	26.40	26.40	-19.879%	8	379	-67.614%
2024-07-23	32.95	32.95	32.95	32.95	-5.722%	1	379	-74.052%
2024-07-22	34.00	36.50	33.94	34.95	+6.393%	6	379	-75.536%
2024-07-19	33.30	33.30	32.20	32.85	+5.968%	9	377	-73.973%
2024-07-18	32.00	33.80	30.50	31.00	-8.824%	69	374	-72.419%
2024-07-17	34.62	35.15	32.80	34.00	-10.290%	116	317	-74.853%
2024-07-16	37.75	38.55	37.75	37.90	-10.824%	3	208	-77.441%
2024-07-12	42.50	42.50	42.50	42.50	-4.709%	1	206	-79.882%
2024-07-11	44.60	44.60	44.60	44.60	-4.292%	2	207	-80.830%
2024-07-10	46.80	46.80	46.60	46.60	-3.299%	2	207	-81.652%
2024-07-09	48.50	48.50	48.19	48.19	+2.097%	3	207	-82.258%
2024-07-03	47.20	47.20	47.20	47.20	+5.122%	1	209	-81.886%
2024-07-02	44.90	44.90	44.90	44.90	-2.603%	1	209	-80.958%
2024-07-01	46.00	46.10	46.00	46.10	+12.990%	3	208	-81.453%
2024-06-26	44.00	44.00	40.80	40.80	-9.333%	7	211	-79.044%
2024-06-25	43.40	45.15	43.40	45.00	0.000%	3	206	-81.000%
2024-06-24	45.00	45.00	45.00	45.00	-6.152%	1	205	-81.000%
2024-06-21	48.50	48.75	47.95	47.95	-7.965%	6	204	-82.169%
2024-06-18	50.00	55.00	50.00	52.10	+22.588%	18	205	-83.589%
2024-06-17	42.50	42.50	42.50	42.50	+11.257%	1	205	-79.882%
2024-06-14	38.20	38.20	38.20	38.20	-4.116%	2	205	-77.618%
2024-06-13	39.45	39.84	39.45	39.84	+6.240%	11	206	-78.539%
2024-06-12	35.80	37.50	35.80	37.50	-0.027%	3	198	-77.200%
2024-06-11	37.55	37.55	37.50	37.51	+2.486%	10	197	-77.206%
2024-06-10	36.60	36.60	36.60	36.60	0.000%	2	187	-76.639%
2024-06-07	36.50	36.60	36.50	36.60	-6.154%	6	185	-76.639%
2024-06-06	39.95	39.95	39.00	39.00	-6.921%	11	185	-78.077%
2024-06-05	40.95	41.90	40.20	41.90	+7.298%	3	174	-79.594%
2024-06-03	42.60	42.60	39.00	39.05	-12.835%	4	174	-78.105%
2024-05-31	44.02	46.01	39.65	44.80	-34.195%	156	170	-80.915%
2024-05-30	68.90	70.40	63.80	68.08	-3.569%	8	156	-87.441%
2024-05-29	66.32	70.60	66.32	70.60	+8.615%	47	161	-87.890%
2024-05-28	65.00	66.25	64.55	65.00	+9.983%	8	196	-86.846%
2024-05-24	61.91	61.91	59.10	59.10	+6.486%	6	193	-85.533%
2024-05-23	55.55	55.55	55.50	55.50	+15.145%	3	192	-84.595%
2024-05-22	48.20	48.20	48.20	48.20	+0.208%	1	192	-82.261%
2024-05-21	48.10	48.10	48.10	48.10	-1.333%	1	192	-82.225%
2024-05-20	48.75	48.75	48.75	48.75	+3.723%	1	192	-82.462%
2024-05-16	47.00	47.00	47.00	47.00	-4.374%	5	191	-81.809%
2024-05-15	46.50	49.15	46.50	49.15	+34.658%	12	186	-82.604%
2024-05-14	36.40	36.50	36.40	36.50	+0.829%	5	179	-76.575%
2024-05-13	36.20	36.20	36.20	36.20	+2.579%	2	184	-76.381%
2024-05-10	36.30	36.30	35.29	35.29	+4.254%	4	183	-75.772%
2024-05-06	34.60	34.70	33.85	33.85	+7.700%	31	183	-74.742%
2024-05-03	32.70	32.70	31.43	31.43	-1.473%	42	152	-72.797%
2024-04-30	31.90	31.90	31.90	31.90	-3.858%	1	133	-73.197%
2024-04-29	32.20	33.18	32.20	33.18	+9.145%	5	132	-74.231%
2024-04-24	30.40	30.40	30.40	30.40	+7.420%	5	131	-71.875%
2024-04-23	27.80	28.30	27.00	28.30	+13.200%	12	136	-69.788%
2024-04-22	25.00	25.00	25.00	25.00	-1.575%	1	126	-65.800%
2024-04-19	25.40	25.40	25.40	25.40	-12.141%	1	126	-66.339%
2024-04-15	28.91	28.91	28.91	28.91	+5.859%	1	126	-70.425%
2024-04-12	27.31	27.31	27.31	27.31	-13.025%	2	126	-68.693%
2024-04-10	32.20	32.20	31.40	31.40	+5.369%	2	125	-72.771%
2024-04-09	32.16	32.30	28.93	29.80	-8.308%	4	123	-71.309%
2024-04-08	32.90	32.90	32.50	32.50	-9.722%	2	122	-73.692%
2024-04-05	33.95	36.00	33.95	36.00	+8.728%	18	121	-76.250%
2024-04-04	37.00	37.00	33.11	33.11	+0.333%	39	125	-74.177%
2024-04-03	32.50	33.39	31.97	33.00	+27.907%	36	137	-74.091%
2024-04-01	25.80	25.80	25.80	25.80	+16.216%	2	120	-66.860%
2024-03-13	22.20	22.20	22.20	22.20	-2.632%	2	118	-61.486%
2024-03-12	23.10	23.10	22.80	22.80	-4.202%	12	0	-62.500%
2024-03-08	26.50	26.50	23.80	23.80	-10.189%	12	0	-64.076%
2024-03-06	24.00	26.80	24.00	26.50	+17.778%	38	0	-67.736%
2024-03-05	23.50	23.50	22.20	22.50	-23.469%	50	0	-62.000%
2024-03-04	28.50	31.58	28.27	29.40	+5.000%	88	0	-70.918%
2024-03-01	32.10	32.10	25.00	28.00	+159.259%	52	0	-69.464%
2024-02-29	10.80	10.80	10.80	10.80	+0.465%	2	0	-20.833%
2024-02-28	10.09	10.75	10.09	10.75	-2.273%	8	0	-20.465%
2024-02-26	11.00	11.00	11.00	11.00	+27.907%	2	0	-22.273%
2024-02-22	8.60	8.60	8.60	8.60	+57.798%	2	0	-0.581%
2024-02-21	5.45	5.45	5.45	5.45	-6.838%	6	0	+56.881%
2024-02-07	5.85	5.85	5.85	5.85	-10.000%	1	0	+46.154%
2024-02-06	6.50	6.50	6.50	6.50	-2.985%	3	0	+31.538%
2024-02-02	6.70	6.70	6.70	6.70	+4.037%	1	0	+27.612%
2024-01-30	6.44	6.44	6.44	6.44	+6.446%	25	0	+32.764%
2024-01-26	6.05	6.05	6.05	6.05	-2.419%	2	0	+41.322%
2024-01-25	6.10	6.20	6.05	6.20	0.000%	11	0	+37.903%

.dark-mode .m7kmKD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7kmKD{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116C125DELL Jan 16 2026 125.00 Call (DELL260116C00125000)option OPRA

DELL20260116C125
DELL Jan 16 2026 125.00 Call (DELL260116C00125000)
option OPRA