Dark

DELL20261016C500
DELL Oct 16 2026 500.00 Call (DELL261016C00500000)
option OPRA

EOD

Oct 1, 2026

56.00+4.361%(+2.34)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	48.4500	58.4300	38.4500	56.0000	+4.361%	31	864	0.000%
2026-09-30	58.3700	58.3700	51.3500	53.6600	+6.257%	69	857	+4.361%
2026-09-29	60.0100	60.0100	50.5000	50.5000	-8.182%	34	894	+10.891%
2026-09-28	58.6500	58.6500	53.6200	55.0000	-27.746%	6	888	+1.818%
2026-09-25	67.1700	79.5900	67.1700	76.1200	+25.053%	23	893	-26.432%
2026-09-24	56.5000	60.8700	51.1000	60.8700	+3.432%	9	894	-8.001%
2026-09-23	77.7500	77.7500	58.8500	58.8500	-9.042%	8	897	-4.843%
2026-09-22	79.5500	83.0000	63.3400	64.7000	-25.989%	46	900	-13.447%
2026-09-21	86.9600	90.0000	80.7500	87.4200	+4.820%	37	891	-35.941%
2026-09-18	97.1500	99.0800	83.0500	83.4000	-18.579%	12	911	-32.854%
2026-09-17	83.3000	102.7900	83.3000	102.4300	+46.078%	41	913	-45.329%
2026-09-16	72.4500	90.0000	70.1200	70.1200	+9.906%	29	922	-20.137%
2026-09-15	65.3500	82.2600	63.8000	63.8000	+0.441%	148	928	-12.226%
2026-09-14	65.8500	65.8500	53.7700	63.5200	-24.444%	69	946	-11.839%
2026-09-11	52.0000	85.7000	52.0000	84.0700	+80.718%	196	968	-33.389%
2026-09-10	56.4000	56.4000	46.2500	46.5200	-25.329%	44	1,003	+20.378%
2026-09-09	70.0000	81.3300	62.3000	62.3000	+0.177%	328	991	-10.112%
2026-09-08	55.4500	65.3000	51.4500	62.1900	+8.119%	220	1,040	-9.953%
2026-09-04	52.4300	64.0000	47.7000	57.5200	+12.784%	267	1,065	-2.643%
2026-09-03	35.7600	62.8500	31.8500	51.0000	+32.986%	828	1,065	+9.804%
2026-09-02	25.0000	41.5000	15.8000	38.3500	+120.656%	1,061	1,111	+46.023%
2026-09-01	26.3000	27.5200	17.0000	17.3800	-43.016%	222	839	+222.209%
2026-08-31	35.3200	36.1300	30.4100	30.5000	+5.172%	56	734	+83.607%
2026-08-28	37.0500	39.6900	29.0000	29.0000	-26.582%	150	709	+93.103%
2026-08-27	36.5000	40.1000	34.7700	39.5000	+3.403%	123	681	+41.772%
2026-08-26	33.6500	40.0000	33.6500	38.2000	+18.486%	85	613	+46.597%
2026-08-25	33.2200	37.3000	31.1000	32.2400	+20.074%	116	565	+73.697%
2026-08-24	29.8000	34.0000	26.8500	26.8500	-10.500%	22	536	+108.566%
2026-08-21	28.5400	31.0000	28.5400	30.0000	+1.010%	17	535	+86.667%
2026-08-20	30.1500	31.8000	28.6500	29.7000	-1.656%	34	538	+88.552%
2026-08-19	42.8100	42.8100	29.4500	30.2000	-34.519%	183	543	+85.430%
2026-08-18	53.0000	56.0000	43.3800	46.1200	-11.783%	66	608	+21.422%
2026-08-17	56.0000	56.0000	48.0000	52.2800	-11.164%	37	623	+7.116%
2026-08-14	64.3000	66.4500	58.4300	58.8500	-7.396%	74	614	-4.843%
2026-08-13	73.7000	73.7000	62.9200	63.5500	+5.934%	273	602	-11.880%
2026-08-12	49.9000	59.9900	48.5000	59.9900	+56.837%	168	491	-6.651%
2026-08-11	39.5500	42.3500	38.2500	38.2500	-30.719%	7	450	+46.405%
2026-08-10	57.8500	60.6000	54.2500	55.2100	+10.266%	33	445	+1.431%
2026-08-07	41.0100	50.0700	36.0600	50.0700	+11.045%	47	422	+11.843%
2026-08-06	46.7000	53.7500	41.7500	45.0900	-22.057%	116	419	+24.196%
2026-08-05	71.7200	73.5000	57.8500	57.8500	-9.933%	83	405	-3.198%
2026-08-04	54.1000	68.3000	54.1000	64.2300	+47.893%	104	401	-12.813%
2026-08-03	30.0000	44.0000	30.0000	43.4300	+5.464%	36	401	+28.943%
2026-07-31	41.0000	41.1800	41.0000	41.1800	+16.328%	2	382	+35.988%
2026-07-30	30.0000	36.8700	30.0000	35.4000	+36.154%	29	382	+58.192%
2026-07-29	28.3400	28.3400	23.2700	26.0000	-7.110%	15	358	+115.385%
2026-07-28	30.2000	30.2000	22.8000	27.9900	-38.007%	43	362	+100.071%
2026-07-27	50.4000	50.4000	43.1500	45.1500	-10.417%	17	358	+24.031%
2026-07-24	50.9800	54.9000	50.4000	50.4000	-1.946%	28	356	+11.111%
2026-07-23	55.0000	55.0000	51.4000	51.4000	-5.947%	3	367	+8.949%
2026-07-22	50.0000	55.5900	50.0000	54.6500	+42.689%	48	367	+2.470%
2026-07-21	35.0500	38.5800	35.0500	38.3000	+23.788%	11	333	+46.214%
2026-07-20	31.8800	32.6100	30.9400	30.9400	-21.472%	7	325	+80.995%
2026-07-17	28.1000	39.4000	28.1000	39.4000	+12.571%	14	327	+42.132%
2026-07-16	42.5000	42.5000	35.0000	35.0000	-19.540%	8	319	+60.000%
2026-07-15	63.8000	63.8000	36.3700	43.5000	-32.860%	71	317	+28.736%
2026-07-14	59.8000	67.3500	59.8000	64.7900	+40.848%	72	335	-13.567%
2026-07-13	49.5000	49.5000	46.0000	46.0000	-15.441%	8	322	+21.739%
2026-07-10	55.5200	58.2000	54.4000	54.4000	-15.080%	13	325	+2.941%
2026-07-09	58.8400	66.5000	58.0000	64.0600	+17.112%	29	334	-12.582%
2026-07-08	53.3000	57.2000	48.7500	54.7000	+16.781%	137	336	+2.377%
2026-07-07	44.0000	50.5000	41.5800	46.8400	+7.802%	12	271	+19.556%
2026-07-06	37.2000	52.0000	37.2000	43.4500	+21.369%	53	270	+28.884%
2026-07-02	37.0000	37.0000	35.8000	35.8000	-29.109%	7	262	+56.425%
2026-07-01	46.2200	51.9700	46.2200	50.5000	-0.079%	21	262	+10.891%
2026-06-30	45.0000	50.5400	45.0000	50.5400	+68.467%	7	261	+10.803%
2026-06-29	30.0000	30.0000	30.0000	30.0000	-12.664%	1	256	+86.667%
2026-06-26	35.9400	35.9400	33.2500	34.3500	-19.176%	4	257	+63.028%
2026-06-25	38.4500	42.7700	38.2800	42.5000	-26.471%	23	256	+31.765%
2026-06-24	57.8000	57.8000	57.8000	57.8000	+18.832%	2	249	-3.114%
2026-06-22	56.5200	56.5200	48.6400	48.6400	-6.281%	12	251	+15.132%
2026-06-18	51.9000	51.9000	51.9000	51.9000	-0.575%	100	201	+7.900%
2026-06-17	45.2900	52.2000	45.2900	52.2000	+25.481%	16	201	+7.280%
2026-06-16	44.2400	44.7800	41.6000	41.6000	+0.241%	10	201	+34.615%
2026-06-12	43.4200	43.4200	41.5000	41.5000	+6.410%	3	200	+34.940%
2026-06-11	35.0000	39.0000	33.9500	39.0000	+4.139%	134	0	+43.590%
2026-06-10	38.6500	38.7000	37.4500	37.4500	+23.191%	4	0	+49.533%
2026-06-09	38.9700	38.9700	30.4000	30.4000	-30.673%	15	0	+84.211%
2026-06-08	40.4500	43.8500	40.4500	43.8500	+4.904%	12	0	+27.708%
2026-06-05	44.6900	44.6900	41.8000	41.8000	-22.319%	42	0	+33.971%
2026-06-04	45.6500	53.8100	45.6500	53.8100	-1.320%	32	0	+4.070%
2026-06-03	49.5000	54.5300	49.5000	54.5300	-12.148%	5	0	+2.696%
2026-06-02	79.5000	79.5000	61.7500	62.0700	-16.246%	32	0	-9.779%
2026-06-01	73.8300	80.5000	73.0000	74.1100	+47.777%	11	0	-24.437%
2026-05-29	50.1500	50.1500	50.1500	50.1500	0.000%	10	0	+11.665%

.dark-mode .qRry09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRry09{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016C500DELL Oct 16 2026 500.00 Call (DELL261016C00500000)option OPRA

DELL20261016C500
DELL Oct 16 2026 500.00 Call (DELL261016C00500000)
option OPRA