Dark

DELL20261016C470
DELL Oct 16 2026 470.00 Call (DELL261016C00470000)
option OPRA

EOD

Oct 1, 2026

74.92-4.280%(-3.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	70.0000	76.8100	61.7700	74.9200	-4.280%	16	1,373	0.000%
2026-09-29	78.2700	78.2700	78.2700	78.2700	+1.649%	1	1,374	-4.280%
2026-09-28	82.8000	82.8000	75.5500	77.0000	-26.667%	65	1,374	-2.701%
2026-09-25	80.7000	105.0000	80.7000	105.0000	+1.156%	6	1,349	-28.648%
2026-09-23	98.2500	103.8000	98.2500	103.8000	+12.496%	2	1,350	-27.823%
2026-09-22	99.4900	99.4900	88.0900	92.2700	-16.460%	6	1,349	-18.804%
2026-09-21	106.8000	110.4500	106.8000	110.4500	+2.601%	2	1,353	-32.168%
2026-09-18	122.2000	124.0300	105.9500	107.6500	-12.869%	610	1,352	-30.404%
2026-09-17	115.5500	125.0000	115.5500	123.5500	+21.485%	10	853	-39.361%
2026-09-16	99.0000	112.0000	99.0000	101.7000	+19.087%	8	858	-26.332%
2026-09-15	90.3000	97.6600	85.4000	85.4000	+7.098%	29	861	-12.272%
2026-09-14	74.2300	87.4500	74.2300	79.7400	-24.057%	9	873	-6.045%
2026-09-11	101.8200	105.0000	98.8700	105.0000	+58.133%	6	874	-28.648%
2026-09-10	75.5700	75.5700	65.0000	66.4000	-26.912%	20	879	+12.831%
2026-09-09	97.2500	105.7400	90.8500	90.8500	+11.555%	10	882	-17.534%
2026-09-08	74.2500	81.6000	72.2100	81.4400	+8.341%	7	883	-8.006%
2026-09-04	78.3100	78.3200	70.2200	75.1700	+15.380%	14	884	-0.333%
2026-09-03	50.3500	79.7300	47.7000	65.1500	+21.776%	167	884	+14.996%
2026-09-02	36.5500	56.3000	24.5000	53.5000	+114.859%	772	965	+40.037%
2026-09-01	40.0500	40.0500	24.5000	24.9000	-40.644%	103	499	+200.884%
2026-08-31	48.0000	48.0100	41.9500	41.9500	+4.613%	107	465	+78.594%
2026-08-28	50.3400	51.2000	40.1000	40.1000	-18.974%	81	391	+86.833%
2026-08-27	50.8200	53.0000	46.5000	49.4900	-3.977%	67	353	+51.384%
2026-08-26	47.5200	51.5400	46.9500	51.5400	+19.860%	58	338	+45.363%
2026-08-25	46.0000	46.8000	42.8000	43.0000	+14.636%	132	333	+74.233%
2026-08-24	40.8700	40.8700	37.5100	37.5100	-2.597%	6	267	+99.733%
2026-08-20	39.9000	42.5000	38.3800	38.5100	-13.944%	26	261	+94.547%
2026-08-19	52.0000	52.0000	39.1200	44.7500	-20.670%	28	245	+67.419%
2026-08-18	62.5100	63.9000	53.2500	56.4100	-14.153%	148	235	+32.813%
2026-08-17	64.6300	65.7200	60.0000	65.7100	-11.323%	66	244	+14.016%
2026-08-14	75.9000	75.9000	74.0100	74.1000	-7.143%	50	208	+1.107%
2026-08-13	86.4900	86.4900	77.7000	79.8000	+13.191%	9	202	-6.115%
2026-08-12	61.6000	70.7200	58.4200	70.5000	+39.742%	23	206	+6.270%
2026-08-11	51.7200	53.1500	48.1600	50.4500	-17.430%	17	205	+48.503%
2026-08-10	62.3500	72.9500	61.1000	61.1000	+21.834%	70	202	+22.619%
2026-08-07	44.7000	50.4000	44.7000	50.1500	-22.428%	4	193	+49.392%
2026-08-06	64.6500	64.6500	64.6500	64.6500	-13.477%	10	191	+15.886%
2026-08-05	83.6500	85.4500	74.7200	74.7200	-4.815%	117	191	+0.268%
2026-08-04	68.1200	79.3000	67.4700	78.5000	+49.952%	49	114	-4.561%
2026-08-03	36.7500	52.3500	36.7500	52.3500	+29.869%	4	119	+43.114%
2026-07-31	42.6100	42.6100	40.3100	40.3100	-9.922%	2	118	+85.860%
2026-07-30	43.7300	44.7500	43.5500	44.7500	+39.844%	15	118	+67.419%
2026-07-29	30.8100	32.0000	28.4900	32.0000	-9.859%	6	121	+134.125%
2026-07-28	30.1000	35.5000	28.9000	35.5000	-31.862%	29	119	+111.042%
2026-07-27	52.1000	52.1000	52.1000	52.1000	-22.332%	10	112	+43.800%
2026-07-24	60.2000	67.0800	60.2000	67.0800	+1.636%	2	112	+11.688%
2026-07-23	66.0000	66.0000	66.0000	66.0000	-0.960%	2	111	+13.515%
2026-07-22	63.2200	67.0000	63.2200	66.6400	+56.800%	6	111	+12.425%
2026-07-17	35.5000	42.5000	35.5000	42.5000	-42.645%	3	108	+76.282%
2026-07-14	69.2600	77.6000	67.7600	74.1000	+23.500%	28	107	+1.107%
2026-07-13	60.0000	60.0000	60.0000	60.0000	-5.482%	3	103	+24.867%
2026-07-08	59.5600	63.4800	59.5600	63.4800	+12.175%	4	103	+18.021%
2026-07-07	56.6900	56.6900	56.5900	56.5900	-6.924%	2	102	+32.391%
2026-07-06	60.8000	60.8000	60.8000	60.8000	+0.413%	1	103	+23.224%
2026-07-01	60.5500	60.5500	60.5500	60.5500	+15.752%	2	103	+23.732%
2026-06-30	52.3100	52.3100	52.3100	52.3100	+29.320%	1	102	+43.223%
2026-06-26	41.4700	41.4700	40.4500	40.4500	-16.131%	3	102	+85.216%
2026-06-25	52.8500	52.8500	48.2300	48.2300	-17.724%	2	101	+55.339%
2026-06-24	58.6200	58.6200	58.6200	58.6200	-1.462%	1	101	+27.806%
2026-06-23	57.8900	59.4900	57.8900	59.4900	-8.279%	3	101	+25.937%
2026-06-22	64.8600	64.8600	64.8600	64.8600	+7.920%	1	100	+15.510%
2026-06-18	57.7700	60.6500	57.7700	60.1000	+6.750%	33	85	+24.659%
2026-06-17	52.3900	56.3000	52.3900	56.3000	+8.165%	3	85	+33.073%
2026-06-16	52.6500	52.6500	52.0000	52.0500	-4.740%	3	85	+43.939%
2026-06-15	54.6400	54.6400	54.6400	54.6400	+8.198%	1	84	+37.116%
2026-06-12	48.7400	53.7000	48.7400	50.5000	+4.447%	24	83	+48.356%
2026-06-11	41.3500	48.3500	41.3500	48.3500	+19.827%	5	0	+54.953%
2026-06-10	48.3600	48.3600	40.3500	40.3500	+10.246%	13	0	+85.675%
2026-06-09	42.5000	42.5000	36.6000	36.6000	-29.070%	7	0	+104.699%
2026-06-08	51.2000	51.6000	51.2000	51.6000	-19.059%	3	0	+45.194%
2026-06-04	57.9500	63.7500	57.7200	63.7500	-1.239%	5	0	+17.522%
2026-06-03	65.0000	65.0000	63.0000	64.5500	-10.272%	6	0	+16.065%
2026-06-02	85.7500	85.7500	71.9400	71.9400	-22.478%	55	0	+4.142%
2026-06-01	83.2000	92.8000	83.2000	92.8000	+49.677%	27	0	-19.267%
2026-05-29	62.2200	67.0000	55.6300	62.0000	0.000%	47	0	+20.839%

.dark-mode .mhTL9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhTL9R{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016C470DELL Oct 16 2026 470.00 Call (DELL261016C00470000)option OPRA

DELL20261016C470
DELL Oct 16 2026 470.00 Call (DELL261016C00470000)
option OPRA