Dark

DELL20261120C500
DELL Nov 20 2026 500.00 Call (DELL261120C00500000)
option OPRA

EOD

Oct 1, 2026

74.95-0.597%(-0.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	63.3500	75.3500	58.3000	74.9500	-0.597%	16	363	0.000%
2026-09-30	77.0000	80.5800	75.2000	75.4000	+5.455%	13	363	-0.597%
2026-09-29	79.2000	79.5000	71.5000	71.5000	-4.933%	24	368	+4.825%
2026-09-28	78.5000	78.5000	72.0100	75.2100	-22.376%	41	378	-0.346%
2026-09-25	98.1900	98.1900	96.8900	96.8900	+35.986%	7	363	-22.644%
2026-09-24	71.0000	71.2500	68.7700	71.2500	-10.658%	8	364	+5.193%
2026-09-23	83.2500	83.2500	79.7500	79.7500	-7.149%	2	365	-6.019%
2026-09-22	97.5000	97.5000	85.8900	85.8900	-17.848%	49	363	-12.737%
2026-09-21	112.3000	113.0100	99.7500	104.5500	+3.823%	4	359	-28.312%
2026-09-18	117.3900	117.3900	100.0000	100.7000	-13.002%	47	358	-25.571%
2026-09-17	110.3000	116.9000	110.3000	115.7500	+19.675%	10	383	-35.248%
2026-09-16	101.9500	105.6500	94.2800	96.7200	+16.882%	36	382	-22.508%
2026-09-15	95.0000	95.0000	82.7500	82.7500	-1.488%	13	367	-9.426%
2026-09-14	82.1000	84.0000	73.0000	84.0000	-13.934%	17	371	-10.774%
2026-09-11	77.0500	100.2300	77.0500	97.6000	+52.691%	41	368	-23.207%
2026-09-10	72.3000	73.7200	63.9200	63.9200	-20.862%	23	372	+17.256%
2026-09-09	95.0000	98.7600	80.5000	80.7700	+2.370%	22	373	-7.206%
2026-09-08	75.0400	82.9000	73.5300	78.9000	+9.507%	56	381	-5.006%
2026-09-04	76.0000	76.8800	64.4600	72.0500	+6.473%	118	298	+4.025%
2026-09-03	48.0000	76.0000	47.5000	67.6700	+25.315%	85	298	+10.758%
2026-09-02	41.0000	56.6600	27.8500	54.0000	+91.489%	234	301	+38.796%
2026-09-01	34.1000	34.1000	28.2000	28.2000	-34.419%	113	263	+165.780%
2026-08-31	47.5200	47.5200	43.0000	43.0000	-0.209%	11	258	+74.302%
2026-08-28	51.5500	51.5500	43.0900	43.0900	-15.360%	4	253	+73.938%
2026-08-27	52.9200	53.3800	50.8000	50.9100	-4.841%	14	252	+47.221%
2026-08-26	52.0800	53.7000	52.0800	53.5000	+17.582%	5	252	+40.093%
2026-08-25	49.8000	49.8000	45.5000	45.5000	+13.072%	29	250	+64.725%
2026-08-24	45.5500	45.5500	38.0000	40.2400	-8.128%	21	241	+86.257%
2026-08-21	42.8600	43.8000	41.8000	43.8000	+6.569%	13	241	+71.119%
2026-08-20	44.8000	44.8000	41.1000	41.1000	-6.591%	11	246	+82.360%
2026-08-19	43.8900	47.2000	43.8900	44.0000	-26.801%	29	243	+70.341%
2026-08-18	70.0000	70.0000	55.8700	60.1100	-9.527%	36	240	+24.688%
2026-08-17	75.6800	75.6800	62.8500	66.4400	-12.035%	36	233	+12.809%
2026-08-14	80.0000	80.0000	74.8000	75.5300	-6.983%	21	216	-0.768%
2026-08-13	83.0000	86.5500	77.6000	81.2000	+8.267%	27	216	-7.697%
2026-08-12	62.6000	75.0000	61.8300	75.0000	+42.857%	4	208	-0.067%
2026-08-11	57.3000	57.3000	52.5000	52.5000	-28.328%	38	210	+42.762%
2026-08-10	70.9500	73.2500	70.9500	73.2500	+14.453%	2	238	+2.321%
2026-08-07	54.2700	64.0000	50.8000	64.0000	+2.745%	124	237	+17.109%
2026-08-06	63.4500	63.4500	60.2500	62.2900	-21.746%	83	218	+20.324%
2026-08-05	86.3100	86.5400	74.7800	79.6000	+0.505%	32	250	-5.842%
2026-08-04	62.4500	80.0000	62.4500	79.2000	+42.344%	254	239	-5.366%
2026-08-03	49.3100	55.6400	49.3100	55.6400	+22.934%	13	133	+34.705%
2026-07-31	46.8000	46.8000	45.2600	45.2600	-4.434%	2	122	+65.599%
2026-07-30	48.4800	48.4800	47.0000	47.3600	+47.035%	3	120	+58.256%
2026-07-29	40.1900	40.1900	32.2100	32.2100	-21.535%	6	118	+132.692%
2026-07-28	32.9500	41.0500	32.9500	41.0500	-25.241%	31	118	+82.582%
2026-07-27	61.5400	61.5500	54.9100	54.9100	-12.144%	12	104	+36.496%
2026-07-24	65.2400	65.2400	62.5000	62.5000	-0.048%	13	105	+19.920%
2026-07-23	62.5300	62.5300	62.5300	62.5300	-5.757%	1	92	+19.862%
2026-07-22	68.0000	68.0000	66.3500	66.3500	+41.170%	5	92	+12.962%
2026-07-21	48.0500	49.5000	47.0000	47.0000	+15.196%	4	95	+59.468%
2026-07-20	42.9000	43.3100	40.7600	40.8000	-18.367%	11	94	+83.701%
2026-07-17	36.4000	49.9800	36.4000	49.9800	+8.841%	11	94	+49.960%
2026-07-16	53.0000	53.0000	45.6000	45.9200	-16.509%	55	94	+63.219%
2026-07-15	68.1000	68.1000	46.0000	55.0000	-24.138%	21	85	+36.273%
2026-07-14	71.7700	74.3600	71.7700	72.5000	+23.509%	3	77	+3.379%
2026-07-13	58.7000	58.7000	58.7000	58.7000	-14.891%	1	76	+27.683%
2026-07-10	68.9700	68.9700	68.9700	68.9700	-13.300%	1	77	+8.670%
2026-07-09	73.6300	79.5500	73.5000	79.5500	+32.916%	9	77	-5.783%
2026-07-08	74.2000	74.2000	59.8500	59.8500	+6.552%	10	77	+25.230%
2026-07-07	48.8500	56.1700	48.8500	56.1700	+8.709%	6	77	+33.434%
2026-07-06	51.6700	51.6700	51.6700	51.6700	-14.947%	1	77	+45.055%
2026-07-01	60.7500	60.7500	60.7500	60.7500	+1.334%	1	76	+23.374%
2026-06-30	59.8500	60.0000	59.8000	59.9500	+35.633%	32	76	+25.021%
2026-06-29	40.2000	44.2000	39.0000	44.2000	+4.000%	54	78	+69.570%
2026-06-26	42.5000	42.5000	42.5000	42.5000	-18.191%	1	76	+76.353%
2026-06-25	51.0000	51.9900	51.0000	51.9500	-16.680%	8	76	+44.273%
2026-06-24	62.2500	62.3500	61.4000	62.3500	-3.781%	4	75	+20.209%
2026-06-23	63.2000	64.8000	63.2000	64.8000	+1.903%	3	74	+15.664%
2026-06-22	63.8000	65.3000	63.5900	63.5900	+7.963%	4	73	+17.864%
2026-06-18	58.8000	58.9000	58.8000	58.9000	+4.248%	3	71	+27.250%
2026-06-17	48.9000	58.6500	48.9000	56.5000	+11.220%	11	71	+32.655%
2026-06-16	53.2500	53.2500	50.8000	50.8000	-6.135%	4	71	+47.539%
2026-06-15	54.1200	54.1200	54.1200	54.1200	+3.184%	3	70	+38.489%
2026-06-12	52.2000	52.4500	52.2000	52.4500	+20.436%	3	68	+42.898%
2026-06-11	42.8500	43.5500	42.8500	43.5500	+9.203%	6	0	+72.101%
2026-06-09	45.3800	45.3800	39.5000	39.8800	-24.038%	30	0	+87.939%
2026-06-08	52.5000	52.5000	52.5000	52.5000	-16.415%	13	0	+42.762%
2026-06-04	57.7900	62.8100	57.7900	62.8100	-1.397%	30	0	+19.328%
2026-06-03	63.7000	63.7000	63.7000	63.7000	-14.748%	2	0	+17.661%
2026-06-02	82.8100	82.8100	74.7200	74.7200	-13.569%	12	0	+0.308%
2026-06-01	88.3500	88.3500	84.5000	86.4500	+45.026%	19	0	-13.302%
2026-05-29	59.6100	59.6100	59.6100	59.6100	0.000%	1	0	+25.734%

.dark-mode .Yymqn0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yymqn0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261120C500DELL Nov 20 2026 500.00 Call (DELL261120C00500000)option OPRA

DELL20261120C500
DELL Nov 20 2026 500.00 Call (DELL261120C00500000)
option OPRA