Dark

DELL20260116C135
DELL Jan 16 2026 135.00 Call (DELL260116C00135000)
option OPRA

EOD

May 12, 2025

6.30+33.475%(+1.58)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	6.45	6.45	5.95	6.30	+33.475%	64	2,966	0.000%
2025-05-09	4.75	4.76	4.72	4.72	-5.600%	6	2,937	+33.475%
2025-05-08	4.80	5.00	4.80	5.00	+16.279%	59	2,937	+26.000%
2025-05-07	4.30	4.30	4.30	4.30	-2.494%	3	2,941	+46.512%
2025-05-06	4.20	4.41	4.10	4.41	+5.000%	81	2,941	+42.857%
2025-05-02	4.40	4.50	4.20	4.20	+6.329%	62	2,992	+50.000%
2025-05-01	3.95	3.95	3.95	3.95	+17.910%	1	3,005	+59.494%
2025-04-30	3.00	3.35	3.00	3.35	-19.277%	12	3,004	+88.060%
2025-04-29	4.05	4.15	4.00	4.15	-3.488%	90	2,999	+51.807%
2025-04-28	4.35	4.35	4.25	4.30	-2.273%	46	2,962	+46.512%
2025-04-25	4.42	4.53	4.29	4.40	+7.317%	396	2,940	+43.182%
2025-04-24	3.85	4.10	3.85	4.10	+18.841%	23	2,870	+53.659%
2025-04-23	3.40	3.65	3.23	3.45	+34.241%	8	2,871	+82.609%
2025-04-22	2.39	2.58	2.37	2.57	+35.979%	10	2,873	+145.136%
2025-04-21	1.89	1.89	1.89	1.89	-24.400%	1	2,876	+233.333%
2025-04-17	2.20	2.50	2.20	2.50	+0.806%	3	2,875	+152.000%
2025-04-16	2.48	2.48	2.48	2.48	-1.976%	3	2,875	+154.032%
2025-04-15	2.53	2.53	2.53	2.53	-2.692%	2	2,875	+149.012%
2025-04-14	2.80	2.80	2.60	2.60	+21.495%	4	2,875	+142.308%
2025-04-10	1.81	2.26	1.81	2.14	-14.400%	5	2,872	+194.393%
2025-04-09	2.50	2.50	2.09	2.50	+52.439%	9	2,873	+152.000%
2025-04-08	1.90	1.90	1.64	1.64	-8.889%	8	2,867	+284.146%
2025-04-07	1.42	1.80	1.42	1.80	+16.129%	7	2,872	+250.000%
2025-04-04	2.99	2.99	1.41	1.55	-19.271%	102	2,873	+306.452%
2025-04-03	3.00	3.00	1.92	1.92	-60.000%	1,078	2,866	+228.125%
2025-04-02	5.13	5.13	4.80	4.80	+21.519%	4	2,263	+31.250%
2025-03-31	3.50	3.95	3.50	3.95	-5.952%	21	2,259	+59.494%
2025-03-28	4.75	4.75	4.11	4.20	-10.638%	78	2,263	+50.000%
2025-03-27	4.37	4.70	4.37	4.70	-12.150%	60	2,261	+34.043%
2025-03-26	5.35	5.35	5.35	5.35	-3.604%	1	2,269	+17.757%
2025-03-25	5.66	5.71	5.55	5.55	-6.723%	8	2,269	+13.514%
2025-03-24	6.18	6.18	5.95	5.95	+9.174%	4	2,269	+5.882%
2025-03-21	5.34	5.56	5.25	5.45	-13.492%	118	2,266	+15.596%
2025-03-20	6.20	6.30	6.20	6.30	+6.780%	6	2,316	0.000%
2025-03-19	5.65	6.00	5.65	5.90	+15.914%	6	2,316	+6.780%
2025-03-18	5.09	5.09	5.09	5.09	-15.167%	4	2,314	+23.772%
2025-03-17	5.85	6.00	5.85	6.00	+7.143%	17	2,314	+5.000%
2025-03-14	5.34	5.60	5.34	5.60	+17.895%	14	2,326	+12.500%
2025-03-13	5.14	5.18	4.75	4.75	-12.200%	15	2,321	+32.632%
2025-03-12	5.40	5.43	5.30	5.41	+13.895%	98	2,321	+16.451%
2025-03-11	4.75	5.00	4.75	4.75	+5.556%	43	2,261	+32.632%
2025-03-10	4.28	4.74	4.28	4.50	-5.263%	14	2,269	+40.000%
2025-03-07	5.00	5.40	4.18	4.75	-10.377%	78	2,273	+32.632%
2025-03-06	5.30	5.30	5.30	5.30	-16.535%	1	2,248	+18.868%
2025-03-05	5.80	6.45	5.80	6.35	+9.294%	140	2,248	-0.787%
2025-03-04	5.50	5.81	5.20	5.81	-4.754%	12	2,121	+8.434%
2025-03-03	6.80	7.00	5.90	6.10	-17.007%	28	2,112	+3.279%
2025-02-28	7.10	8.00	6.98	7.35	-33.484%	366	2,109	-14.286%
2025-02-27	14.80	14.80	11.05	11.05	-19.048%	120	2,097	-42.986%
2025-02-26	14.80	14.91	13.65	13.65	-2.361%	27	2,143	-53.846%
2025-02-24	14.20	14.20	12.70	13.98	-11.238%	88	2,118	-54.936%
2025-02-21	16.75	17.20	15.75	15.75	+2.273%	50	2,198	-60.000%
2025-02-20	15.46	15.46	15.40	15.40	-10.569%	2	2,215	-59.091%
2025-02-19	16.55	17.22	16.35	17.22	+4.174%	36	2,215	-63.415%
2025-02-18	15.40	16.85	15.40	16.53	+17.234%	352	2,250	-61.887%
2025-02-14	11.57	14.10	11.57	14.10	+24.229%	18	1,931	-55.319%
2025-02-13	11.35	11.35	11.35	11.35	-14.981%	20	1,931	-44.493%
2025-02-12	13.00	13.35	13.00	13.35	+5.952%	18	1,931	-52.809%
2025-02-10	12.69	12.69	12.60	12.60	+19.431%	2	1,944	-50.000%
2025-02-07	11.00	11.00	10.55	10.55	+4.975%	10	1,944	-40.284%
2025-02-06	10.00	10.05	10.00	10.05	+5.789%	20	1,944	-37.313%
2025-02-05	8.60	9.67	8.60	9.50	+11.111%	117	1,964	-33.684%
2025-02-04	8.60	8.75	8.55	8.55	+10.323%	154	1,967	-26.316%
2025-02-03	8.00	8.20	7.75	7.75	-14.365%	27	1,835	-18.710%
2025-01-31	10.15	10.15	9.05	9.05	-2.162%	12	1,810	-30.387%
2025-01-30	8.90	9.25	8.90	9.25	+7.935%	4	1,809	-31.892%
2025-01-29	8.57	8.57	8.57	8.57	+7.393%	15	1,809	-26.488%
2025-01-28	8.65	8.65	7.95	7.98	-5.226%	25	1,809	-21.053%
2025-01-27	10.50	10.50	8.42	8.42	-42.915%	20	1,807	-25.178%
2025-01-24	14.75	14.75	14.75	14.75	+7.273%	4	1,811	-57.288%
2025-01-23	14.00	14.00	13.75	13.75	-3.169%	4	1,809	-54.182%
2025-01-22	14.95	15.95	14.10	14.20	+22.625%	95	1,805	-55.634%
2025-01-21	11.75	12.10	11.58	11.58	+4.796%	3	1,740	-45.596%
2025-01-17	11.22	11.50	11.05	11.05	-6.356%	18	1,738	-42.986%
2025-01-16	11.50	11.80	11.50	11.80	+9.259%	38	1,738	-46.610%
2025-01-15	11.60	11.60	10.80	10.80	-4.846%	5	1,736	-41.667%
2025-01-14	12.00	12.00	11.10	11.35	+3.182%	6	1,737	-44.493%
2025-01-13	11.20	11.20	11.00	11.00	-23.345%	6	1,735	-42.727%
2025-01-10	14.95	14.95	14.35	14.35	-13.030%	44	1,729	-56.098%
2025-01-08	16.50	16.50	16.50	16.50	-7.303%	1	1,710	-61.818%
2025-01-07	17.90	17.90	17.80	17.80	-5.820%	6	1,710	-64.607%
2025-01-06	16.57	18.90	16.57	18.90	+15.951%	3	1,708	-66.667%
2025-01-03	16.00	16.35	15.85	16.30	+15.194%	128	1,708	-61.350%
2025-01-02	14.15	14.15	14.15	14.15	+0.712%	7	1,652	-55.477%
2024-12-31	14.30	14.40	13.86	14.05	-0.355%	94	1,638	-55.160%
2024-12-30	13.65	14.35	13.11	14.10	-6.623%	80	1,638	-55.319%
2024-12-27	15.10	15.10	15.10	15.10	-7.077%	10	1,614	-58.278%
2024-12-26	16.10	16.30	16.10	16.25	+4.502%	19	1,617	-61.231%
2024-12-23	15.15	15.81	15.15	15.55	+12.927%	4	1,613	-59.486%
2024-12-19	13.65	13.77	13.63	13.77	-11.447%	4	1,610	-54.248%
2024-12-18	15.55	15.55	15.55	15.55	-9.382%	1	1,609	-59.486%
2024-12-17	16.38	17.16	16.38	17.16	-1.436%	2	1,609	-63.287%
2024-12-16	17.05	17.41	17.05	17.41	+7.802%	3	1,610	-63.814%
2024-12-13	16.00	16.20	16.00	16.15	+0.937%	24	1,610	-60.991%
2024-12-12	16.00	16.00	16.00	16.00	-3.904%	1	1,614	-60.625%
2024-12-11	16.65	16.65	16.65	16.65	+4.981%	10	1,615	-62.162%
2024-12-10	17.00	17.00	15.86	15.86	-21.679%	13	1,614	-60.277%
2024-12-05	20.25	20.25	20.25	20.25	-4.346%	1	1,623	-68.889%
2024-12-04	19.85	21.17	19.85	21.17	+3.268%	4	1,624	-70.241%
2024-12-03	20.50	20.50	20.20	20.50	-6.606%	7	1,624	-69.268%
2024-12-02	20.84	22.00	20.00	21.95	-0.903%	13	1,622	-71.298%
2024-11-29	22.00	22.15	21.30	22.15	+6.032%	6	1,623	-71.558%
2024-11-27	21.00	22.45	20.00	20.89	-36.888%	42	1,619	-69.842%
2024-11-26	34.97	34.97	33.10	33.10	-4.197%	8	1,619	-80.967%
2024-11-25	36.08	36.08	34.43	34.55	-1.116%	39	1,622	-81.766%
2024-11-22	33.66	35.73	33.66	34.94	+4.454%	16	1,587	-81.969%
2024-11-21	30.00	33.45	29.68	33.45	+14.751%	83	1,589	-81.166%
2024-11-20	30.20	30.20	28.48	29.15	-0.884%	12	1,600	-78.388%
2024-11-19	28.40	29.41	28.25	29.41	-2.227%	6	1,590	-78.579%
2024-11-18	30.25	30.95	29.50	30.08	+11.407%	29	1,591	-79.056%
2024-11-15	28.69	28.69	27.00	27.00	-8.163%	10	1,590	-76.667%
2024-11-14	29.10	29.49	28.40	29.40	-2.000%	4	1,588	-78.571%
2024-11-13	30.85	31.00	30.00	30.00	-2.597%	11	1,587	-79.000%
2024-11-12	32.35	32.35	30.50	30.80	-3.750%	22	1,588	-79.545%
2024-11-11	33.00	33.00	29.67	32.00	+5.611%	11	1,578	-80.313%
2024-11-08	30.27	30.60	29.60	30.30	-4.956%	56	1,578	-79.208%
2024-11-07	31.88	31.88	31.88	31.88	+1.206%	1	1,589	-80.238%
2024-11-06	31.50	31.50	31.50	31.50	+7.509%	1	1,591	-80.000%
2024-11-05	29.10	29.30	29.10	29.30	+4.905%	3	1,591	-78.498%
2024-11-04	29.05	30.90	27.93	27.93	-0.072%	82	1,591	-77.444%
2024-11-01	27.50	28.74	27.50	27.95	+18.936%	16	1,543	-77.460%
2024-10-31	23.50	23.50	23.50	23.50	-10.985%	1	1,545	-73.191%
2024-10-30	26.05	29.10	25.66	26.40	+33.739%	1,018	1,545	-76.136%
2024-10-23	19.71	19.74	19.71	19.74	-3.895%	2	1,546	-68.085%
2024-10-22	20.73	20.73	20.20	20.54	-14.095%	5	1,546	-69.328%
2024-10-21	23.91	23.91	23.91	23.91	-4.360%	1	1,542	-73.651%
2024-10-14	25.00	25.00	25.00	25.00	+15.634%	2	1,542	-74.800%
2024-10-08	21.62	21.62	21.62	21.62	+5.877%	1	1,544	-70.860%
2024-10-04	19.65	20.42	19.65	20.42	+0.049%	100	1,545	-69.148%
2024-09-30	20.41	20.41	20.41	20.41	-7.016%	2	1,495	-69.133%
2024-09-27	21.95	21.95	21.95	21.95	-12.340%	2	1,495	-71.298%
2024-09-26	23.60	25.04	23.30	25.04	+26.913%	5	1,495	-74.840%
2024-09-25	19.73	19.73	19.73	19.73	+2.228%	1	1,494	-68.069%
2024-09-23	18.97	19.30	18.97	19.30	+7.222%	2	1,494	-67.358%
2024-09-12	18.00	18.00	18.00	18.00	+18.812%	1	1,493	-65.000%
2024-09-10	14.80	15.15	14.80	15.15	+11.891%	13	1,493	-58.416%
2024-09-06	14.00	14.00	13.54	13.54	-20.819%	20	1,503	-53.471%
2024-09-04	17.00	17.10	17.00	17.10	-15.010%	15	1,502	-63.158%
2024-08-30	20.33	20.34	20.12	20.12	+8.230%	30	1,487	-68.688%
2024-08-29	19.18	19.18	18.59	18.59	-6.111%	2	1,487	-66.111%
2024-08-26	20.02	20.05	19.80	19.80	+1.020%	6	1,486	-68.182%
2024-08-15	19.77	19.77	19.60	19.60	+57.051%	10	1,491	-67.857%
2024-08-12	11.45	12.48	11.45	12.48	+15.023%	3	1,483	-49.519%
2024-08-09	10.85	10.85	10.85	10.85	-6.304%	2	1,486	-41.935%
2024-08-07	11.58	11.58	11.58	11.58	-10.923%	1	1,487	-45.596%
2024-08-06	13.40	13.40	12.70	13.00	-7.143%	160	1,486	-51.538%
2024-08-05	13.04	14.20	13.04	14.00	-11.728%	3	1,634	-55.000%
2024-08-02	16.39	16.39	15.86	15.86	-28.559%	2	1,635	-60.277%
2024-07-31	22.20	22.20	22.20	22.20	+16.842%	50	1,634	-71.622%
2024-07-30	18.60	19.00	18.60	19.00	-7.045%	5	1,634	-66.842%
2024-07-29	20.41	20.44	20.41	20.44	-3.220%	2	1,631	-69.178%
2024-07-25	23.00	23.00	20.25	21.12	-13.796%	28	1,632	-70.170%
2024-07-24	24.35	24.50	23.50	24.50	-19.355%	5	1,645	-74.286%
2024-07-22	30.00	31.13	30.00	30.38	+12.937%	76	1,646	-79.263%
2024-07-18	29.60	29.60	26.90	26.90	-8.814%	6	1,643	-76.580%
2024-07-17	31.50	31.50	29.00	29.50	-14.986%	10	1,647	-78.644%
2024-07-16	35.00	35.00	34.50	34.70	-6.368%	13	1,646	-81.844%
2024-07-15	38.00	38.00	37.00	37.06	-4.974%	4	1,633	-83.001%
2024-07-12	40.70	40.70	39.00	39.00	-1.887%	4	1,629	-83.846%
2024-07-11	40.80	40.80	39.70	39.75	-7.321%	13	1,627	-84.151%
2024-07-10	41.40	42.89	41.40	42.89	-3.618%	9	1,614	-85.311%
2024-07-09	44.60	44.60	44.40	44.50	+5.952%	100	1,623	-85.843%
2024-07-08	42.27	42.27	42.00	42.00	+8.808%	5	1,723	-85.000%
2024-07-05	38.70	39.25	38.60	38.60	-10.233%	134	1,728	-83.679%
2024-07-03	45.50	45.50	43.00	43.00	+3.118%	2	1,720	-85.349%
2024-07-02	41.70	41.70	41.70	41.70	-0.832%	5	1,720	-84.892%
2024-07-01	36.45	42.05	35.90	42.05	+11.391%	11	1,725	-85.018%
2024-06-28	37.00	37.80	36.80	37.75	-3.205%	1,010	1,719	-83.311%
2024-06-27	38.42	39.00	38.42	39.00	+1.828%	11	2,220	-83.846%
2024-06-26	40.80	40.80	37.20	38.30	-4.845%	23	2,211	-83.551%
2024-06-25	40.90	40.90	40.25	40.25	+2.941%	2	2,201	-84.348%
2024-06-24	39.50	41.00	39.10	39.10	-9.491%	59	2,199	-83.887%
2024-06-21	43.00	43.53	42.00	43.20	-9.053%	1,006	2,178	-85.417%
2024-06-20	50.02	50.05	47.50	47.50	-5.698%	9	1,680	-86.737%
2024-06-18	45.00	50.37	45.00	50.37	+22.346%	41	1,726	-87.493%
2024-06-17	38.20	42.57	38.20	41.17	+18.988%	25	1,726	-84.698%
2024-06-14	34.50	34.60	32.78	34.60	-3.889%	94	1,745	-81.792%
2024-06-13	33.90	36.00	33.90	36.00	+11.697%	28	1,723	-82.500%
2024-06-12	32.00	33.50	32.00	32.23	-2.333%	14	1,701	-80.453%
2024-06-11	33.00	33.00	33.00	33.00	-3.650%	1	1,691	-80.909%
2024-06-10	33.60	35.70	33.00	34.25	+7.468%	539	1,690	-81.606%
2024-06-07	34.30	34.30	31.40	31.87	-9.717%	236	1,154	-80.232%
2024-06-06	35.80	36.00	34.50	35.30	-6.366%	128	1,049	-82.153%
2024-06-05	37.00	39.30	36.50	37.70	+0.668%	66	933	-83.289%
2024-06-04	35.00	39.50	35.00	37.45	+7.522%	72	971	-83.178%
2024-06-03	40.44	40.44	34.70	34.83	-15.173%	78	915	-81.912%
2024-05-31	39.90	41.06	35.96	41.06	-34.691%	508	843	-84.657%
2024-05-30	62.87	62.87	62.87	62.87	-1.427%	12	666	-89.979%
2024-05-29	63.30	63.78	63.30	63.78	+4.643%	6	654	-90.122%
2024-05-28	60.95	60.95	60.95	60.95	+21.900%	2	648	-89.664%
2024-05-23	53.60	53.60	50.00	50.00	+14.416%	40	676	-87.400%
2024-05-21	43.40	43.70	43.26	43.70	+3.066%	13	676	-85.584%
2024-05-16	42.50	42.50	41.95	42.40	+28.485%	498	663	-85.142%
2024-05-14	33.00	33.00	33.00	33.00	+0.825%	35	167	-80.909%
2024-05-13	32.73	32.73	32.73	32.73	+17.734%	37	148	-80.752%
2024-04-26	27.80	27.80	27.80	27.80	+18.298%	2	111	-77.338%
2024-04-25	23.50	23.50	23.50	23.50	-3.093%	2	112	-73.191%
2024-04-12	24.25	24.25	24.25	24.25	-6.551%	2	114	-74.021%
2024-04-09	28.00	28.00	25.95	25.95	-15.196%	2	113	-75.723%
2024-04-04	34.36	34.36	30.60	30.60	+55.330%	2	113	-79.412%
2024-03-28	19.70	19.70	19.70	19.70	-2.956%	10	113	-68.020%
2024-03-25	19.76	20.30	19.76	20.30	+14.366%	4	113	-68.966%
2024-03-22	17.75	17.75	17.75	17.75	+10.661%	20	111	-64.507%
2024-03-18	16.04	16.04	16.04	16.04	+6.933%	1	101	-60.723%
2024-03-14	15.10	15.10	15.00	15.00	-14.286%	24	101	-58.000%
2024-03-13	19.20	19.20	17.50	17.50	-9.326%	4	0	-64.000%
2024-03-12	19.30	19.30	19.30	19.30	-7.567%	6	0	-67.358%
2024-03-08	20.88	20.88	20.88	20.88	-20.548%	4	0	-69.828%
2024-03-04	26.28	26.28	26.28	26.28	+23.962%	4	0	-76.027%
2024-03-01	28.00	28.00	21.20	21.20	+132.967%	18	0	-70.283%
2024-02-29	9.10	9.10	9.00	9.10	0.000%	166	0	-30.769%

.dark-mode .dhjXf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhjXf4{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116C135DELL Jan 16 2026 135.00 Call (DELL260116C00135000)option OPRA

DELL20260116C135
DELL Jan 16 2026 135.00 Call (DELL260116C00135000)
option OPRA