Dark

DELL20261016C550
DELL Oct 16 2026 550.00 Call (DELL261016C00550000)
option OPRA

EOD

Oct 1, 2026

21.40-2.149%(-0.47)662

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.7500	27.0000	14.3000	21.4000	-2.149%	662	1,332	0.000%
2026-09-30	26.6500	30.4600	21.8700	21.8700	-8.109%	177	1,336	-2.149%
2026-09-29	28.3500	29.2500	22.4800	23.8000	-7.393%	188	1,318	-10.084%
2026-09-28	33.1600	33.1700	24.4800	25.7000	-32.190%	182	1,302	-16.732%
2026-09-25	28.1000	45.8800	28.1000	37.9000	+44.933%	534	1,249	-43.536%
2026-09-24	26.9000	33.0000	22.8300	26.1500	-20.758%	202	1,229	-18.164%
2026-09-23	42.0500	47.6500	30.5000	33.0000	-8.587%	302	1,176	-35.152%
2026-09-22	46.0300	47.0000	33.3500	36.1000	-28.586%	278	1,214	-40.720%
2026-09-21	49.5000	54.6000	46.4000	50.5500	+1.201%	40	1,181	-57.666%
2026-09-18	59.3000	60.6300	49.4000	49.9500	-23.565%	57	1,196	-57.157%
2026-09-17	51.8500	66.0000	50.7200	65.3500	+38.688%	253	1,180	-67.253%
2026-09-16	43.0000	56.5000	41.2000	47.1200	+28.568%	137	1,215	-54.584%
2026-09-15	37.8000	50.2500	36.0000	36.6500	+13.187%	601	1,213	-41.610%
2026-09-14	39.5700	39.5700	29.6000	32.3800	-38.906%	377	1,202	-33.910%
2026-09-11	29.8000	54.0200	29.7100	53.0000	+130.937%	1,506	1,146	-59.623%
2026-09-10	30.0000	31.8500	22.9500	22.9500	-39.937%	497	929	-6.754%
2026-09-09	42.7500	55.0000	36.3500	38.2100	+1.893%	419	1,030	-43.994%
2026-09-08	34.3000	40.4100	30.7600	37.5000	+14.329%	225	952	-42.933%
2026-09-04	29.6200	39.7500	26.7000	32.8000	+9.333%	396	896	-34.756%
2026-09-03	19.3200	39.0000	19.0000	30.0000	+37.112%	654	896	-28.667%
2026-09-02	15.2000	22.8900	8.2300	21.8800	+131.045%	337	747	-2.194%
2026-09-01	13.8000	13.8000	9.4700	9.4700	-45.038%	166	619	+125.977%
2026-08-31	20.1900	21.9100	17.2300	17.2300	-12.980%	253	615	+24.202%
2026-08-28	23.1400	23.1400	19.7800	19.8000	-15.276%	8	632	+8.081%
2026-08-27	23.8000	23.8000	23.2200	23.3700	-1.600%	237	627	-8.430%
2026-08-26	23.3700	25.7500	23.3700	23.7500	+20.558%	22	391	-9.895%
2026-08-25	19.9300	23.4000	19.7000	19.7000	+14.869%	170	382	+8.629%
2026-08-24	16.2800	18.1500	16.2000	17.1500	-7.297%	54	261	+24.781%
2026-08-21	18.0000	19.2500	18.0000	18.5000	-3.646%	13	226	+15.676%
2026-08-20	19.5000	21.2500	18.0000	19.2000	-2.041%	16	222	+11.458%
2026-08-19	27.2000	27.2000	19.6000	19.6000	-36.693%	18	219	+9.184%
2026-08-18	31.7500	38.4700	27.5000	30.9600	-12.616%	48	215	-30.879%
2026-08-17	33.6100	35.4300	33.5000	35.4300	-12.519%	9	199	-39.599%
2026-08-14	45.4000	45.4000	40.5000	40.5000	-10.497%	2	200	-47.160%
2026-08-13	50.8500	56.0600	45.2500	45.2500	+5.013%	23	199	-52.707%
2026-08-12	34.2500	43.0900	34.0000	43.0900	+53.619%	17	193	-50.337%
2026-08-11	29.2800	29.7100	28.0500	28.0500	-28.077%	17	190	-23.708%
2026-08-10	37.2000	43.3000	37.2000	39.0000	+11.206%	34	191	-45.128%
2026-08-07	28.6000	35.4100	26.3500	35.0700	+4.375%	22	168	-38.979%
2026-08-06	32.8500	37.2800	32.8500	33.6000	-25.333%	18	155	-36.310%
2026-08-05	49.6400	54.2500	45.0000	45.0000	-10.090%	153	156	-52.444%
2026-08-04	37.2500	50.0500	37.1700	50.0500	+93.318%	154	207	-57.243%
2026-08-03	21.2000	26.9700	21.2000	25.8900	+1.529%	6	82	-17.343%
2026-07-31	26.4600	26.4600	23.0000	25.5000	+6.695%	12	82	-16.078%
2026-07-30	23.0000	24.1900	23.0000	23.9000	+18.846%	24	83	-10.460%
2026-07-29	20.1500	20.1500	20.1100	20.1100	-12.565%	3	77	+6.415%
2026-07-28	16.5100	23.0000	16.5100	23.0000	-25.300%	8	79	-6.957%
2026-07-27	29.5000	31.2500	29.5000	30.7900	-24.386%	23	80	-30.497%
2026-07-24	39.0000	40.7200	39.0000	40.7200	+11.379%	10	75	-47.446%
2026-07-23	40.0100	40.4200	36.3100	36.5600	-8.919%	29	60	-41.466%
2026-07-22	37.6000	41.5000	37.6000	40.1400	+43.871%	15	60	-46.687%
2026-07-21	26.9000	27.9000	26.9000	27.9000	+30.986%	7	56	-23.297%
2026-07-20	21.7000	21.7000	21.3000	21.3000	-20.700%	5	52	+0.469%
2026-07-17	21.6800	26.8600	21.6800	26.8600	+8.045%	8	52	-20.328%
2026-07-16	31.1500	31.1900	24.8600	24.8600	-21.304%	9	52	-13.918%
2026-07-15	41.1900	41.1900	29.0200	31.5900	-14.064%	18	52	-32.257%
2026-07-13	36.8100	36.8100	36.7600	36.7600	-6.819%	4	55	-41.785%
2026-07-10	44.9400	44.9400	39.4500	39.4500	-17.486%	17	51	-45.754%
2026-07-09	47.0000	50.6200	47.0000	47.8100	+15.539%	40	58	-55.239%
2026-07-08	44.7700	44.7700	39.0200	41.3800	+15.781%	22	57	-48.284%
2026-07-07	35.8300	35.8300	35.7400	35.7400	-2.589%	14	57	-40.123%
2026-07-06	36.6900	36.6900	36.6900	36.6900	+32.790%	1	54	-41.673%
2026-07-02	27.6300	27.6300	27.6300	27.6300	-26.653%	3	57	-22.548%
2026-07-01	36.1000	38.9700	36.1000	37.6700	+1.263%	36	57	-43.191%
2026-06-30	32.4100	39.7700	32.4100	37.2000	+17.796%	11	47	-42.473%
2026-06-29	31.5800	31.5800	31.5800	31.5800	+27.339%	1	37	-32.236%
2026-06-26	27.2200	27.2200	24.0000	24.8000	-22.379%	35	36	-13.710%
2026-06-25	32.0000	32.0000	29.5300	31.9500	-17.866%	11	26	-33.020%
2026-06-24	43.0000	43.0000	38.7300	38.9000	+35.635%	6	30	-44.987%
2026-06-23	26.6000	28.6800	26.6000	28.6800	-28.156%	5	31	-25.384%
2026-06-22	38.7500	39.9200	38.7500	39.9200	-0.697%	7	31	-46.393%
2026-06-18	40.2000	40.2000	40.2000	40.2000	+29.136%	1	25	-46.766%
2026-06-16	34.9400	37.0000	31.1300	31.1300	-7.899%	7	25	-31.256%
2026-06-12	32.0700	33.8000	32.0700	33.8000	+31.109%	6	22	-36.686%
2026-06-10	31.4000	31.4000	25.7800	25.7800	-32.760%	5	0	-16.990%
2026-06-03	45.1600	45.1600	38.3400	38.3400	-22.748%	2	0	-44.184%
2026-06-02	52.6800	52.6800	49.0700	49.6300	-25.603%	8	0	-56.881%
2026-06-01	62.3000	66.7900	60.8500	66.7100	0.000%	7	0	-67.921%

.dark-mode .DYGj2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYGj2B{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261016C550DELL Oct 16 2026 550.00 Call (DELL261016C00550000)option OPRA

DELL20261016C550
DELL Oct 16 2026 550.00 Call (DELL261016C00550000)
option OPRA