Dark

DELL20260116C95
DELL Jan 16 2026 95.00 Call (DELL260116C00095000)
option OPRA

EOD

May 12, 2025

21.06+25.507%(+4.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	21.50	21.50	20.28	21.06	+25.507%	13	748	0.000%
2025-05-09	18.00	18.10	16.75	16.78	-3.563%	140	753	+25.507%
2025-05-08	16.99	17.40	16.99	17.40	+10.476%	2	814	+21.034%
2025-05-07	15.15	15.75	15.15	15.75	-2.778%	2	813	+33.714%
2025-05-06	15.50	16.20	15.40	16.20	-0.308%	41	813	+30.000%
2025-05-05	16.25	16.25	16.25	16.25	+2.330%	1	819	+29.600%
2025-05-02	16.48	16.48	15.50	15.88	+1.146%	34	820	+32.620%
2025-05-01	15.55	15.70	15.55	15.70	+12.143%	13	822	+34.140%
2025-04-30	12.06	14.00	12.06	14.00	-8.913%	7	817	+50.429%
2025-04-29	15.70	15.70	15.06	15.37	-4.534%	13	819	+37.020%
2025-04-28	15.99	16.10	15.99	16.10	-0.679%	6	813	+30.807%
2025-04-25	16.50	16.77	15.95	16.21	+2.271%	22	807	+29.920%
2025-04-24	15.00	15.85	15.00	15.85	+12.411%	12	808	+32.871%
2025-04-23	14.50	14.50	13.48	14.10	+25.893%	9	813	+49.362%
2025-04-22	10.50	11.20	10.50	11.20	+12.000%	6	817	+88.036%
2025-04-21	11.05	11.05	9.91	10.00	-6.977%	14	817	+110.600%
2025-04-17	10.75	10.75	10.75	10.75	-4.018%	1	827	+95.907%
2025-04-16	11.20	11.20	11.20	11.20	-2.183%	1	827	+88.036%
2025-04-15	11.35	11.50	11.35	11.45	-0.435%	5	826	+83.930%
2025-04-14	13.10	13.10	11.40	11.50	+6.481%	11	827	+83.130%
2025-04-11	9.68	10.80	9.68	10.80	+15.508%	42	832	+95.000%
2025-04-10	9.10	9.35	8.85	9.35	-8.243%	26	819	+125.241%
2025-04-09	7.10	10.19	7.10	10.19	+48.110%	4	820	+106.673%
2025-04-08	8.63	8.63	6.88	6.88	-13.241%	32	820	+206.105%
2025-04-07	7.95	8.25	7.25	7.93	+12.802%	11	826	+165.574%
2025-04-04	5.80	7.50	5.80	7.03	-16.805%	24	822	+199.573%
2025-04-03	9.82	9.82	8.40	8.45	-49.249%	314	824	+149.231%
2025-04-02	16.65	16.65	16.65	16.65	+11.970%	1	612	+26.486%
2025-04-01	14.87	14.87	14.86	14.87	+6.595%	11	613	+41.627%
2025-03-31	13.05	13.95	13.05	13.95	-7.000%	23	613	+50.968%
2025-03-28	15.40	15.40	14.81	15.00	-5.363%	36	615	+40.400%
2025-03-27	15.30	15.85	15.30	15.85	-7.201%	6	612	+32.871%
2025-03-26	18.10	18.10	17.08	17.08	-6.513%	13	613	+23.302%
2025-03-25	18.90	18.90	18.27	18.27	-4.346%	16	618	+15.271%
2025-03-24	19.90	19.90	19.10	19.10	+6.111%	4	621	+10.262%
2025-03-21	17.65	18.50	17.65	18.00	-6.005%	26	622	+17.000%
2025-03-20	19.15	19.15	19.15	19.15	+0.789%	2	622	+9.974%
2025-03-19	19.40	19.70	18.60	19.00	+8.262%	104	624	+10.842%
2025-03-18	17.09	18.05	17.00	17.55	-4.981%	110	676	+20.000%
2025-03-17	18.28	18.50	18.28	18.47	+3.184%	20	677	+14.023%
2025-03-14	17.02	17.90	17.02	17.90	+14.523%	42	677	+17.654%
2025-03-13	16.26	16.26	15.50	15.63	-3.756%	22	662	+34.741%
2025-03-12	17.40	17.40	16.24	16.24	+4.774%	7	662	+29.680%
2025-03-11	15.40	15.50	15.05	15.50	+3.059%	14	658	+35.871%
2025-03-10	14.98	15.04	14.98	15.04	+2.313%	2	654	+40.027%
2025-03-07	16.40	16.40	14.58	14.70	-12.811%	18	654	+43.265%
2025-03-06	17.85	17.85	16.69	16.86	-10.557%	41	647	+24.911%
2025-03-05	16.75	18.85	16.75	18.85	+2.725%	9	647	+11.724%
2025-03-04	17.55	18.35	16.05	18.35	+5.581%	196	647	+14.768%
2025-03-03	17.38	17.38	17.38	17.38	-18.212%	1	644	+21.174%
2025-02-28	19.05	21.36	19.05	21.25	-26.521%	78	644	-0.894%
2025-02-27	32.48	32.48	28.92	28.92	-4.080%	12	640	-27.178%
2025-02-26	30.15	30.15	30.15	30.15	-0.822%	2	642	-30.149%
2025-02-25	30.40	30.40	30.40	30.40	-15.673%	1	642	-30.724%
2025-02-21	36.00	36.05	36.00	36.05	+0.839%	12	642	-41.581%
2025-02-20	35.75	35.75	35.75	35.75	-0.832%	2	642	-41.091%
2025-02-19	35.90	36.05	35.90	36.05	+1.549%	5	642	-41.581%
2025-02-18	35.45	36.50	35.45	35.50	+12.342%	16	639	-40.676%
2025-02-14	31.25	31.60	31.25	31.60	+6.757%	8	639	-33.354%
2025-02-12	29.35	29.60	29.35	29.60	+5.714%	6	639	-28.851%
2025-02-11	28.00	28.00	28.00	28.00	-6.198%	1	639	-24.786%
2025-02-10	27.05	29.85	27.05	29.85	+17.751%	44	640	-29.447%
2025-02-07	25.43	25.43	25.35	25.35	+13.677%	18	657	-16.923%
2025-02-04	21.89	22.30	21.89	22.30	+4.206%	2	661	-5.561%
2025-02-03	20.75	21.40	20.75	21.40	-11.350%	33	660	-1.589%
2025-01-31	24.15	24.15	24.14	24.14	-1.469%	4	659	-12.759%
2025-01-30	24.50	24.50	24.50	24.50	+9.229%	1	658	-14.041%
2025-01-29	22.43	22.43	22.43	22.43	+1.264%	3	658	-6.108%
2025-01-28	22.25	22.25	21.85	22.15	-9.592%	3	658	-4.921%
2025-01-27	24.10	24.50	24.10	24.50	-24.383%	11	658	-14.041%
2025-01-22	34.60	34.60	32.40	32.40	+13.565%	34	657	-35.000%
2025-01-21	27.35	28.53	27.35	28.53	+3.670%	55	626	-26.183%
2025-01-17	27.52	27.52	27.52	27.52	+2.495%	20	624	-23.474%
2025-01-15	27.10	27.10	26.75	26.85	-0.556%	52	624	-21.564%
2025-01-14	28.92	28.92	27.00	27.00	-2.668%	22	589	-22.000%
2025-01-13	26.31	27.74	26.31	27.74	-20.675%	12	589	-24.081%
2025-01-08	35.98	35.98	34.97	34.97	-10.745%	4	586	-39.777%
2025-01-06	39.55	39.55	39.18	39.18	+10.678%	2	586	-46.248%
2025-01-03	34.70	35.65	34.70	35.40	+9.938%	10	586	-40.508%
2025-01-02	33.60	33.60	32.20	32.20	+0.625%	10	587	-34.596%
2024-12-31	32.00	32.00	32.00	32.00	-1.991%	30	608	-34.188%
2024-12-20	32.60	32.65	32.60	32.65	+8.472%	4	608	-35.498%
2024-12-19	30.10	30.10	30.10	30.10	-13.006%	16	608	-30.033%
2024-12-13	34.50	34.60	34.50	34.60	-2.398%	8	608	-39.133%
2024-12-10	34.77	35.45	34.77	35.45	-11.750%	17	612	-40.592%
2024-12-03	40.17	40.17	40.17	40.17	-0.619%	1	611	-47.573%
2024-12-02	41.65	41.65	40.17	40.42	-1.415%	7	611	-47.897%
2024-11-27	40.00	42.50	40.00	41.00	-29.590%	8	611	-48.634%
2024-11-22	58.23	58.35	58.20	58.23	+13.620%	100	611	-63.833%
2024-11-20	51.25	51.25	51.25	51.25	+3.745%	1	613	-58.907%
2024-11-05	49.40	49.40	49.40	49.40	+2.383%	25	614	-57.368%
2024-11-04	48.25	48.25	48.25	48.25	-0.392%	2	614	-56.352%
2024-11-01	48.44	48.44	48.44	48.44	+15.333%	50	614	-56.524%
2024-10-31	42.00	42.00	42.00	42.00	+5.131%	50	602	-49.857%
2024-10-29	39.95	39.95	39.95	39.95	-5.978%	1	553	-47.284%
2024-10-18	42.65	42.66	42.49	42.49	-2.658%	10	553	-50.435%
2024-10-16	43.65	43.65	43.65	43.65	+4.676%	1	553	-51.753%
2024-10-10	41.70	41.70	41.70	41.70	+10.610%	4	554	-49.496%
2024-10-07	37.70	37.70	37.70	37.70	+10.169%	5	554	-44.138%
2024-10-01	34.22	34.22	34.22	34.22	-9.710%	5	554	-38.457%
2024-09-25	37.90	37.90	37.90	37.90	+1.745%	1	552	-44.433%
2024-09-19	37.25	37.25	37.25	37.25	+0.431%	1	553	-43.463%
2024-09-17	37.09	37.09	37.09	37.09	+8.450%	1	553	-43.219%
2024-09-16	34.20	34.20	34.20	34.20	+11.765%	1	554	-38.421%
2024-09-05	29.40	30.60	29.40	30.60	-7.970%	12	554	-31.176%
2024-09-03	33.25	33.25	33.25	33.25	-3.061%	2	544	-36.662%
2024-08-29	34.30	34.30	34.30	34.30	+3.625%	1	544	-38.601%
2024-08-28	33.10	33.10	33.10	33.10	-6.866%	6	545	-36.375%
2024-08-23	35.54	35.54	35.54	35.54	+5.460%	2	545	-40.743%
2024-08-22	34.00	34.00	33.70	33.70	-1.864%	10	545	-37.507%
2024-08-21	34.34	34.34	34.34	34.34	-1.293%	4	545	-38.672%
2024-08-20	34.80	34.80	34.79	34.79	+0.841%	2	541	-39.465%
2024-08-15	33.99	34.50	33.73	34.50	+16.949%	189	541	-38.957%
2024-08-14	29.50	29.50	29.50	29.50	+5.357%	2	541	-28.610%
2024-08-13	28.25	28.60	28.00	28.00	+8.527%	13	541	-24.786%
2024-08-12	25.70	25.80	25.70	25.80	+15.643%	20	533	-18.372%
2024-08-09	19.99	22.31	19.99	22.31	+2.339%	12	533	-5.603%
2024-08-08	21.80	21.80	21.80	21.80	+3.810%	2	531	-3.394%
2024-08-07	22.10	22.10	21.00	21.00	-12.863%	6	531	+0.286%
2024-08-06	25.70	25.70	24.10	24.10	-9.330%	13	536	-12.614%
2024-08-05	25.10	26.80	25.10	26.58	-10.203%	193	531	-20.767%
2024-08-02	29.60	29.60	29.60	29.60	-12.426%	4	530	-28.851%
2024-08-01	33.80	33.80	33.80	33.80	-8.895%	1	530	-37.692%
2024-07-31	37.10	37.10	37.10	37.10	+11.078%	2	530	-43.235%
2024-07-30	36.40	36.40	33.40	33.40	-8.543%	3	529	-36.946%
2024-07-29	36.68	36.68	36.52	36.52	-0.219%	9	530	-42.333%
2024-07-26	36.60	36.60	36.60	36.60	-10.732%	1	537	-42.459%
2024-07-24	41.00	41.00	41.00	41.00	-17.588%	45	537	-48.634%
2024-07-22	49.75	49.75	49.75	49.75	+3.646%	1	537	-57.668%
2024-07-19	48.00	48.00	45.85	48.00	+3.226%	4	537	-56.125%
2024-07-17	51.00	51.00	46.50	46.50	-10.749%	3	535	-54.710%
2024-07-16	55.50	55.50	52.10	52.10	-12.142%	2	535	-59.578%
2024-07-11	59.30	59.30	59.30	59.30	-3.404%	1	534	-64.486%
2024-07-02	61.25	61.39	61.25	61.39	+7.702%	2	534	-65.695%
2024-06-26	57.00	57.00	57.00	57.00	-10.377%	1	532	-63.053%
2024-06-21	63.60	63.60	63.60	63.60	-4.347%	2	532	-66.887%
2024-06-18	66.25	66.49	66.25	66.49	+24.095%	3	532	-68.326%
2024-06-14	53.58	53.58	53.58	53.58	+3.237%	6	532	-60.694%
2024-06-07	51.90	51.90	51.90	51.90	-3.978%	2	532	-59.422%
2024-06-06	54.05	54.05	54.05	54.05	+0.840%	1	532	-61.036%
2024-06-03	53.10	53.60	53.10	53.60	-11.185%	4	531	-60.709%
2024-05-31	63.15	63.15	55.90	60.35	-31.420%	48	530	-65.104%
2024-05-30	88.00	88.00	88.00	88.00	+36.646%	1	544	-76.068%
2024-05-22	64.60	64.60	64.40	64.40	-1.529%	2	544	-67.298%
2024-05-17	65.40	65.40	65.40	65.40	+2.028%	2	545	-67.798%
2024-05-16	64.10	64.10	64.10	64.10	-1.988%	2	545	-67.145%
2024-05-15	63.00	65.40	63.00	65.40	+23.911%	2	547	-67.798%
2024-05-14	52.78	52.78	52.78	52.78	+1.500%	1	547	-60.099%
2024-05-13	52.00	52.00	52.00	52.00	+11.111%	1	546	-59.500%
2024-05-03	46.80	46.80	46.80	46.80	+11.429%	6	546	-55.000%
2024-05-02	42.00	42.00	42.00	42.00	-8.696%	10	549	-49.857%
2024-04-26	46.00	46.00	46.00	46.00	+15.869%	4	539	-54.217%
2024-04-18	39.70	39.70	39.70	39.70	-2.457%	1	537	-46.952%
2024-04-17	43.60	43.60	40.70	40.70	-0.123%	7	537	-48.256%
2024-04-12	40.75	40.75	40.75	40.75	-6.751%	2	539	-48.319%
2024-04-09	43.65	44.10	43.65	43.70	-12.565%	4	538	-51.808%
2024-04-05	49.98	49.98	49.98	49.98	+3.414%	8	536	-57.863%
2024-04-03	48.33	48.33	48.33	48.33	+34.437%	2	532	-56.425%
2024-03-27	35.95	35.95	35.95	35.95	+12.344%	3	532	-41.419%
2024-03-20	32.00	32.00	32.00	32.00	+4.302%	1	532	-34.188%
2024-03-19	29.35	30.68	29.35	30.68	+5.793%	8	532	-31.356%
2024-03-14	33.10	33.10	29.00	29.00	-9.375%	13	526	-27.379%
2024-03-13	31.90	32.00	31.90	32.00	-13.747%	5	530	-34.188%
2024-03-11	37.10	37.10	36.50	37.10	-8.756%	93	530	-43.235%
2024-03-08	40.66	40.66	40.66	40.66	+1.144%	4	437	-48.205%
2024-03-06	40.20	40.20	40.20	40.20	+12.291%	14	437	-47.612%
2024-03-05	39.20	39.65	35.50	35.80	-18.636%	18	423	-41.173%
2024-03-04	46.50	46.50	44.00	44.00	+10.028%	3	423	-52.136%
2024-03-01	47.38	47.38	39.70	39.99	+95.073%	302	421	-47.337%
2024-02-29	19.16	20.50	19.16	20.50	+3.327%	18	426	+2.732%
2024-02-28	20.40	20.40	19.84	19.84	+1.744%	73	416	+6.149%
2024-02-27	20.60	20.60	18.45	19.50	-5.797%	86	413	+8.000%
2024-02-26	20.28	21.40	20.28	20.70	+69.672%	95	343	+1.739%
2024-02-21	12.20	12.20	12.20	12.20	-2.008%	14	251	+72.623%
2024-02-20	12.60	13.00	12.45	12.45	-4.744%	3	237	+69.157%
2024-02-15	13.07	13.07	13.07	13.07	-8.601%	2	237	+61.132%
2024-02-14	14.30	14.30	14.30	14.30	-3.898%	14	235	+47.273%
2024-02-12	14.88	14.88	14.88	14.88	+10.222%	6	221	+41.532%
2024-02-08	13.50	13.50	13.50	13.50	-10.000%	14	221	+56.000%
2024-02-05	15.00	15.00	15.00	15.00	+15.385%	14	207	+40.400%
2024-02-01	13.00	13.00	13.00	13.00	-9.722%	14	193	+62.000%
2024-01-30	14.40	14.40	14.40	14.40	+10.092%	28	179	+46.250%
2024-01-29	13.08	13.08	13.08	13.08	+1.395%	1	151	+61.009%
2024-01-26	12.90	12.90	12.90	12.90	+0.781%	56	151	+63.256%
2024-01-25	12.90	12.90	12.80	12.80	-5.535%	56	96	+64.531%
2024-01-24	12.60	13.55	12.60	13.55	+41.146%	15	40	+55.424%
2024-01-18	9.60	9.60	9.60	9.60	-2.041%	14	25	+119.375%
2024-01-17	9.80	9.80	9.80	9.80	-1.010%	1	11	+114.898%
2024-01-16	9.90	9.90	9.90	9.90	+25.316%	8	10	+112.727%
2023-11-08	7.90	7.90	7.90	7.90	0.000%	14	9	+166.582%

.dark-mode .sLjb0l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLjb0l{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260116C95DELL Jan 16 2026 95.00 Call (DELL260116C00095000)option OPRA

DELL20260116C95
DELL Jan 16 2026 95.00 Call (DELL260116C00095000)
option OPRA