Dark

DELL20261016C420
DELL Oct 16 2026 420.00 Call (DELL261016C00420000)
option OPRA

EOD

Sep 30, 2026

125.35-2.040%(-2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	125.3500	125.3500	125.3500	125.3500	-2.040%	1	1,305	0.000%
2026-09-28	127.9600	127.9600	127.9600	127.9600	-13.077%	10	1,305	-2.040%
2026-09-25	147.2100	147.2100	147.2100	147.2100	+6.697%	2	1,310	-14.850%
2026-09-23	137.9700	137.9700	137.9700	137.9700	-19.008%	2	1,310	-9.147%
2026-09-21	172.4500	172.4500	170.3500	170.3500	+9.199%	5	1,312	-26.416%
2026-09-18	165.4700	165.4700	153.8100	156.0000	-10.627%	1,208	1,317	-19.647%
2026-09-17	174.7500	174.7500	174.5500	174.5500	+19.735%	3	158	-28.187%
2026-09-15	145.7800	145.7800	145.7800	145.7800	+1.131%	6	158	-14.014%
2026-09-11	144.1500	144.1500	144.1500	144.1500	+46.197%	1	160	-13.042%
2026-09-10	105.0000	105.0000	98.6000	98.6000	-19.220%	5	160	+27.130%
2026-09-09	122.0600	122.0600	122.0600	122.0600	+5.088%	1	164	+2.695%
2026-09-08	109.9000	117.5800	109.9000	116.1500	+7.596%	9	164	+7.921%
2026-09-04	114.4500	115.8500	107.9500	107.9500	+2.614%	6	161	+16.119%
2026-09-03	97.0000	105.2000	96.1200	105.2000	+18.870%	26	161	+19.154%
2026-09-02	68.3600	88.5000	45.8300	88.5000	+102.239%	150	155	+41.638%
2026-09-01	56.3800	56.3800	42.8500	43.7600	-34.540%	123	185	+186.449%
2026-08-31	65.4500	66.8500	65.0000	66.8500	-10.938%	8	132	+87.509%
2026-08-27	77.2500	77.2500	72.0000	75.0600	+10.790%	18	128	+67.000%
2026-08-25	63.7000	67.7500	63.7000	67.7500	+22.292%	2	123	+85.018%
2026-08-24	58.0500	58.0500	55.4000	55.4000	-10.254%	3	123	+126.264%
2026-08-21	62.8200	62.8200	61.7300	61.7300	+1.114%	9	122	+103.062%
2026-08-20	60.9500	61.0500	60.9500	61.0500	+1.581%	2	113	+105.324%
2026-08-19	62.5700	62.5700	60.1000	60.1000	-28.537%	2	112	+108.569%
2026-08-18	77.2500	84.1500	77.2500	84.1000	-19.752%	5	111	+49.049%
2026-08-14	104.8200	104.8200	104.8000	104.8000	-4.814%	4	111	+19.609%
2026-08-13	118.1700	118.1700	110.1000	110.1000	+22.333%	4	111	+13.851%
2026-08-12	85.7500	90.0000	85.7500	90.0000	+28.663%	4	113	+39.278%
2026-08-11	74.6200	74.6200	67.5000	69.9500	-25.593%	7	112	+79.199%
2026-08-10	94.0100	94.0100	94.0100	94.0100	+36.405%	2	115	+33.337%
2026-08-07	68.9200	68.9200	68.9200	68.9200	-15.529%	1	114	+81.878%
2026-08-06	83.1000	83.1000	81.5900	81.5900	-23.173%	4	113	+53.634%
2026-08-05	106.2000	106.2000	106.2000	106.2000	+5.514%	2	112	+18.032%
2026-08-04	83.0000	100.6500	83.0000	100.6500	+39.019%	18	112	+24.540%
2026-08-03	60.0000	72.4000	60.0000	72.4000	+20.186%	4	121	+73.135%
2026-07-31	73.8500	73.8500	56.7700	60.2400	+1.500%	4	121	+108.084%
2026-07-30	60.0000	61.2500	59.3500	59.3500	+37.575%	6	123	+111.205%
2026-07-29	49.2000	49.2000	43.1400	43.1400	-14.098%	5	123	+190.566%
2026-07-28	51.4900	51.4900	45.3800	50.2200	-29.733%	10	124	+149.602%
2026-07-27	75.8200	75.8200	66.0000	71.4700	-20.118%	10	122	+75.388%
2026-07-24	89.4700	89.4700	89.4700	89.4700	+1.670%	1	118	+40.103%
2026-07-22	80.7200	88.2000	80.7200	88.0000	+38.321%	3	117	+42.443%
2026-07-21	61.7500	63.6200	61.7500	63.6200	+18.165%	2	119	+97.029%
2026-07-20	54.5400	56.0000	53.8400	53.8400	-15.213%	8	119	+132.819%
2026-07-17	50.0000	63.5000	50.0000	63.5000	+11.014%	4	118	+97.402%
2026-07-16	67.0700	67.0700	57.2000	57.2000	-17.993%	30	115	+119.143%
2026-07-15	85.4100	85.4100	63.3000	69.7500	-29.252%	18	113	+79.713%
2026-07-14	92.8900	98.5900	92.8900	98.5900	+30.999%	4	97	+27.143%
2026-07-13	76.0000	76.0000	75.2600	75.2600	-22.212%	7	98	+66.556%
2026-07-09	93.5700	96.7500	93.5700	96.7500	+15.151%	22	94	+29.561%
2026-07-08	84.8700	84.8700	75.1200	84.0200	+7.649%	18	75	+49.191%
2026-07-07	65.5700	78.0500	65.5700	78.0500	+5.587%	3	75	+60.602%
2026-07-06	68.3000	79.6500	68.3000	73.9200	+12.085%	19	74	+69.575%
2026-07-02	70.4500	70.4500	65.9500	65.9500	-21.376%	8	68	+90.068%
2026-07-01	80.4500	85.9000	80.2000	83.8800	+2.668%	7	68	+49.440%
2026-06-30	70.7100	81.7000	70.7100	81.7000	+16.714%	15	69	+53.427%
2026-06-29	70.0000	70.0000	70.0000	70.0000	+24.911%	1	74	+79.071%
2026-06-26	56.0000	56.0400	56.0000	56.0400	-17.039%	2	73	+123.680%
2026-06-25	67.5000	69.2900	64.0000	67.5500	-21.772%	55	73	+85.566%
2026-06-24	77.4200	86.3500	77.4200	86.3500	+2.675%	6	51	+45.165%
2026-06-23	62.8000	84.1000	62.8000	84.1000	-0.802%	7	50	+49.049%
2026-06-22	84.7800	84.7800	84.7800	84.7800	+15.112%	2	51	+47.853%
2026-06-18	77.1500	77.1500	73.6500	73.6500	-8.052%	9	47	+70.197%
2026-06-17	63.9000	80.1000	63.9000	80.1000	+13.056%	6	47	+56.492%
2026-06-16	74.2500	74.2500	67.7500	70.8500	-3.342%	8	47	+76.923%
2026-06-15	73.0000	73.3000	73.0000	73.3000	+3.854%	3	43	+71.010%
2026-06-12	70.5000	70.5800	70.5000	70.5800	+16.526%	2	41	+77.600%
2026-06-11	60.8100	60.8100	60.5700	60.5700	+22.240%	2	0	+106.951%
2026-06-09	49.2000	49.7500	49.1000	49.5500	-24.351%	5	0	+152.977%
2026-06-05	65.5000	65.5000	65.5000	65.5000	-17.920%	1	0	+91.374%
2026-06-04	73.3500	79.8000	73.3500	79.8000	+2.242%	8	0	+57.080%
2026-06-03	78.5200	81.5000	74.8700	78.0500	-22.799%	23	0	+60.602%
2026-06-02	101.1000	101.1000	101.1000	101.1000	-11.795%	5	0	+23.986%
2026-06-01	98.0000	114.6200	98.0000	114.6200	+40.294%	8	0	+9.361%
2026-05-29	81.0100	84.5200	71.3000	81.7000	+153.569%	27	0	+53.427%
2026-05-28	32.3000	32.3500	32.2200	32.2200	+25.614%	6	0	+289.044%
2026-05-27	25.8500	25.9500	25.6500	25.6500	0.000%	5	0	+388.694%

.dark-mode .zb5Jzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zb5Jzn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016C420DELL Oct 16 2026 420.00 Call (DELL261016C00420000)option OPRA

DELL20261016C420
DELL Oct 16 2026 420.00 Call (DELL261016C00420000)
option OPRA