Dark

DELL20260116C35
DELL Jan 16 2026 35.00 Call (DELL260116C00035000)
option OPRA

EOD

May 12, 2025

68.40+24.273%(+13.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	68.75	68.75	68.40	68.40	+24.273%	2	355	0.000%
2025-04-30	55.04	55.04	55.04	55.04	-6.791%	3	355	+24.273%
2025-04-24	59.05	59.05	59.05	59.05	+4.978%	2	355	+15.834%
2025-04-23	56.25	56.25	56.25	56.25	+12.500%	1	353	+21.600%
2025-04-16	49.89	50.00	49.89	50.00	-1.961%	3	352	+36.800%
2025-04-14	50.85	51.00	50.85	51.00	+5.590%	2	355	+34.118%
2025-04-11	48.30	48.30	48.30	48.30	+11.034%	4	353	+41.615%
2025-04-10	43.50	43.50	43.50	43.50	-11.495%	3	351	+57.241%
2025-04-09	38.55	49.15	38.55	49.15	+12.989%	3	351	+39.166%
2025-04-08	43.50	43.50	43.50	43.50	-6.149%	1	348	+57.241%
2025-04-03	46.35	46.35	46.35	46.35	-19.837%	1	349	+47.573%
2025-03-28	57.82	57.82	57.82	57.82	-3.068%	2	348	+18.298%
2025-03-27	59.65	59.65	59.65	59.65	-8.033%	2	347	+14.669%
2025-03-19	64.80	64.90	64.61	64.86	+6.328%	6	347	+5.458%
2025-03-18	61.00	61.00	61.00	61.00	+5.354%	1	343	+12.131%
2025-03-13	57.90	57.90	57.90	57.90	-11.738%	2	342	+18.135%
2025-02-28	66.40	66.40	65.60	65.60	-22.367%	282	342	+4.268%
2025-02-18	84.50	84.50	84.50	84.50	+5.100%	1	378	-19.053%
2025-02-14	80.40	80.40	80.40	80.40	+1.387%	2	378	-14.925%
2025-02-12	79.30	79.30	79.30	79.30	+6.729%	15	387	-13.745%
2025-02-07	74.40	74.40	74.30	74.30	+10.319%	4	387	-7.941%
2025-02-04	67.35	67.35	67.35	67.35	+6.398%	5	387	+1.559%
2025-02-03	63.30	63.30	63.30	63.30	-10.467%	60	387	+8.057%
2025-01-31	72.20	72.20	70.70	70.70	+6.717%	4	387	-3.253%
2025-01-27	66.25	66.25	66.25	66.25	-16.086%	10	387	+3.245%
2025-01-24	78.95	78.95	78.95	78.95	-5.051%	20	378	-13.363%
2025-01-22	84.00	84.00	83.15	83.15	+12.092%	2	368	-17.739%
2025-01-21	74.00	74.18	74.00	74.18	-1.943%	2	369	-7.792%
2025-01-15	75.65	75.65	75.65	75.65	+2.493%	1	369	-9.584%
2025-01-14	73.50	73.81	73.50	73.81	-2.238%	40	368	-7.330%
2025-01-13	75.55	75.55	75.45	75.50	-7.475%	40	348	-9.404%
2025-01-10	81.60	81.60	81.60	81.60	-3.340%	20	308	-16.176%
2025-01-08	84.42	84.42	84.42	84.42	-5.729%	20	308	-18.977%
2025-01-06	89.85	89.85	89.55	89.55	+10.080%	2	308	-23.618%
2025-01-02	82.00	82.00	80.63	81.35	+1.371%	38	308	-15.919%
2024-12-31	80.25	80.25	80.25	80.25	-2.609%	4	331	-14.766%
2024-12-27	82.39	82.40	82.39	82.40	-2.196%	6	331	-16.990%
2024-12-24	83.95	84.25	83.95	84.25	+2.307%	6	326	-18.813%
2024-12-23	82.35	82.35	82.35	82.35	+6.948%	1	326	-16.940%
2024-12-19	78.75	78.75	77.00	77.00	-7.917%	50	326	-11.169%
2024-12-17	84.15	84.15	83.62	83.62	-5.674%	11	276	-18.201%
2024-12-06	90.96	90.96	88.65	88.65	-2.732%	280	265	-22.843%
2024-12-05	91.14	91.14	91.14	91.14	+1.832%	14	203	-24.951%
2024-11-27	91.50	91.50	89.50	89.50	-10.321%	11	206	-23.575%
2024-11-19	99.80	99.80	99.80	99.80	-1.383%	2	206	-31.463%
2024-11-18	101.20	101.20	101.20	101.20	+4.276%	1	206	-32.411%
2024-11-15	97.05	97.05	97.05	97.05	-4.900%	2	206	-29.521%
2024-11-08	102.05	102.05	102.05	102.05	0.000%	20	205	-32.974%
2024-11-06	102.05	102.05	102.05	102.05	+5.174%	1	216	-32.974%
2024-11-04	97.03	97.03	97.03	97.03	+7.085%	10	216	-29.506%
2024-10-31	90.61	90.61	90.61	90.61	+3.142%	3	206	-24.512%
2024-10-09	87.85	87.85	87.85	87.85	+7.396%	3	206	-22.140%
2024-09-30	84.00	84.00	81.80	81.80	-7.571%	2	209	-16.381%
2024-09-27	88.50	88.50	88.50	88.50	-2.210%	20	209	-22.712%
2024-09-26	90.35	90.50	90.34	90.50	+7.995%	60	199	-24.420%
2024-09-25	83.80	83.80	83.80	83.80	+1.662%	1	159	-18.377%
2024-09-24	82.45	82.45	82.40	82.43	+0.586%	10	159	-17.021%
2024-09-18	81.95	81.95	81.95	81.95	+0.503%	10	149	-16.534%
2024-09-17	81.65	81.65	81.54	81.54	+13.803%	11	139	-16.115%
2024-09-11	71.68	71.68	71.65	71.65	+0.182%	89	129	-4.536%
2024-09-10	71.48	71.52	71.48	71.52	-5.272%	10	40	-4.362%
2024-09-04	75.50	75.50	75.50	75.50	-4.188%	3	30	-9.404%
2024-08-30	78.80	78.80	78.80	78.80	+0.987%	6	30	-13.198%
2024-08-29	78.03	78.03	78.03	78.03	+3.433%	1	30	-12.341%
2024-08-28	76.10	76.10	75.44	75.44	-6.864%	13	30	-9.332%
2024-08-26	81.00	81.00	81.00	81.00	+19.575%	1	18	-15.556%
2024-08-02	67.74	67.74	67.74	67.74	-15.673%	2	19	+0.974%
2024-07-31	80.33	80.33	80.33	80.33	+1.401%	1	19	-14.851%
2024-07-29	79.22	79.22	79.22	79.22	-3.508%	2	19	-13.658%
2024-07-24	82.10	82.10	82.10	82.10	-19.272%	5	18	-16.687%
2024-06-26	101.70	101.70	101.70	101.70	-4.677%	1	13	-32.743%
2024-06-24	104.40	106.69	104.40	106.69	-4.056%	2	14	-35.889%
2024-06-21	111.20	111.20	111.20	111.20	+5.403%	4	14	-38.489%
2024-06-17	104.42	105.50	104.42	105.50	+4.249%	2	15	-35.166%
2024-06-13	101.20	101.20	101.20	101.20	+3.795%	1	15	-32.411%
2024-06-11	97.50	97.50	97.50	97.50	-5.404%	1	14	-29.846%
2024-06-04	103.07	103.07	103.07	103.07	+4.852%	1	13	-33.637%
2024-06-03	98.10	98.30	98.10	98.30	-16.695%	2	12	-30.417%
2024-05-23	123.99	123.99	118.00	118.00	+28.849%	2	12	-42.034%
2024-04-26	91.58	91.58	91.58	91.58	+32.725%	6	12	-25.311%
2024-03-18	69.00	69.00	69.00	69.00	-17.365%	4	9	-0.870%
2024-03-01	83.50	83.50	83.50	83.50	+43.966%	2	12	-18.084%
2024-02-27	60.00	60.00	58.00	58.00	-5.645%	5	11	+17.931%
2024-02-26	61.47	61.47	61.47	61.47	+10.004%	1	6	+11.274%
2024-02-23	55.88	55.88	55.88	55.88	+10.653%	2	5	+22.405%
2024-02-16	50.50	50.50	50.50	50.50	0.000%	2	3	+35.446%
2024-01-24	50.50	50.50	50.50	50.50	+12.297%	1	3	+35.446%
2024-01-16	44.99	45.10	44.97	44.97	+4.947%	3	3	+52.101%
2023-12-29	42.85	42.85	42.85	42.85	+4.896%	1	4	+59.627%
2023-11-14	40.91	40.91	40.85	40.85	-0.729%	2	4	+67.442%
2023-11-13	41.15	41.15	41.15	41.15	+4.177%	1	5	+66.221%
2023-11-06	39.50	39.50	39.50	39.50	+13.767%	1	4	+73.165%
2023-10-19	34.72	34.72	34.72	34.72	-4.877%	2	1	+97.005%
2023-10-12	36.50	36.50	36.50	36.50	0.000%	1	1	+87.397%

.dark-mode .XHnPvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHnPvF{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116C35DELL Jan 16 2026 35.00 Call (DELL260116C00035000)option OPRA

DELL20260116C35
DELL Jan 16 2026 35.00 Call (DELL260116C00035000)
option OPRA