Dark

DELL20261120C700
DELL Nov 20 2026 700.00 Call (DELL261120C00700000)
option OPRA

EOD

Oct 1, 2026

9.44-5.600%(-0.56)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5000	11.5700	7.5000	9.4400	-5.600%	94	1,160	0.000%
2026-09-30	11.2800	12.6000	10.0000	10.0000	-5.660%	23	1,142	-5.600%
2026-09-29	11.7200	12.4500	10.6000	10.6000	-3.636%	35	1,133	-10.943%
2026-09-28	14.4900	14.4900	10.7000	11.0000	-34.407%	49	1,133	-14.182%
2026-09-25	13.4300	19.1100	13.4300	16.7700	+25.336%	75	1,119	-43.709%
2026-09-24	13.0400	14.4300	10.7000	13.3800	-9.595%	68	1,100	-29.447%
2026-09-23	18.0000	21.0600	14.0500	14.8000	-8.359%	62	1,067	-36.216%
2026-09-22	20.2200	20.2200	15.1000	16.1500	-30.177%	49	1,064	-41.548%
2026-09-21	21.4000	23.6000	20.1000	23.1300	-1.658%	42	1,057	-59.187%
2026-09-18	26.8000	28.3500	21.8000	23.5200	-22.093%	67	1,054	-59.864%
2026-09-17	25.1000	30.1900	25.1000	30.1900	+40.419%	152	1,040	-68.731%
2026-09-16	26.0000	26.5000	20.0100	21.5000	+25.364%	29	999	-56.093%
2026-09-15	16.5700	23.6500	16.5700	17.1500	+11.364%	45	993	-44.956%
2026-09-14	16.3900	17.7500	15.0000	15.4000	-37.398%	94	991	-38.701%
2026-09-11	17.9800	25.6000	17.9700	24.6000	+102.469%	138	987	-61.626%
2026-09-10	16.0000	16.0000	12.1500	12.1500	-33.787%	74	947	-22.305%
2026-09-09	25.0000	27.7000	18.3500	18.3500	-1.661%	123	958	-48.556%
2026-09-08	17.0000	20.0000	16.6000	18.6600	+13.780%	212	937	-49.411%
2026-09-04	14.5000	17.8500	12.6000	16.4000	+17.143%	48	905	-42.439%
2026-09-03	9.6000	17.5200	9.6000	14.0000	+41.988%	88	905	-32.571%
2026-09-02	6.6200	10.7500	4.2500	9.8600	+114.348%	87	870	-4.260%
2026-09-01	5.8500	5.8500	4.6000	4.6000	-51.579%	264	848	+105.217%
2026-08-31	9.8400	9.9500	9.5000	9.5000	-5.941%	6	999	-0.632%
2026-08-28	10.1000	10.1000	10.1000	10.1000	-19.200%	1	997	-6.535%
2026-08-27	12.7500	12.7500	12.3500	12.5000	-6.367%	9	997	-24.480%
2026-08-26	13.1300	13.3600	13.1300	13.3500	+33.500%	4	991	-29.288%
2026-08-24	10.0000	10.0000	10.0000	10.0000	-11.504%	1	988	-5.600%
2026-08-21	10.7000	11.3000	10.7000	11.3000	+7.619%	3	988	-16.460%
2026-08-20	10.8500	10.8500	10.5000	10.5000	-17.969%	2	989	-10.095%
2026-08-19	12.8000	12.8000	12.8000	12.8000	-19.243%	10	987	-26.250%
2026-08-18	21.9500	21.9500	15.8500	15.8500	-21.921%	10	977	-40.442%
2026-08-17	19.8000	20.6500	19.8000	20.3000	-19.284%	32	974	-53.498%
2026-08-14	25.5500	25.7500	25.1500	25.1500	-10.434%	24	962	-62.465%
2026-08-13	30.0000	31.2500	27.2000	28.0800	+13.180%	99	948	-66.382%
2026-08-12	20.9000	24.8100	20.9000	24.8100	+40.567%	5	925	-61.951%
2026-08-11	17.5000	17.6500	17.5000	17.6500	-26.915%	49	923	-46.516%
2026-08-10	24.0200	27.8000	24.0200	24.1500	+9.524%	8	874	-60.911%
2026-08-07	17.4500	22.0500	17.4500	22.0500	+7.299%	24	868	-57.188%
2026-08-06	19.5100	23.4000	19.5100	20.5500	-32.089%	59	862	-54.063%
2026-08-05	34.5900	34.5900	30.2600	30.2600	-2.387%	29	807	-68.804%
2026-08-04	25.0000	31.6700	24.8000	31.0000	+61.627%	113	806	-69.548%
2026-08-03	13.0000	19.2000	13.0000	19.1800	+19.875%	683	772	-50.782%
2026-07-30	13.3900	16.1100	13.3900	16.0000	+32.231%	8	193	-41.000%
2026-07-29	11.0500	12.1000	10.8000	12.1000	-6.564%	10	192	-21.983%
2026-07-28	12.8600	14.3100	10.6900	12.9500	-29.041%	24	186	-27.104%
2026-07-27	21.9400	21.9400	17.9800	18.2500	-20.652%	17	199	-48.274%
2026-07-24	22.9000	24.7000	22.9000	23.0000	-12.381%	47	206	-58.957%
2026-07-23	25.0000	26.2500	25.0000	26.2500	+5.847%	2	173	-64.038%
2026-07-22	25.0000	25.9300	24.8000	24.8000	+61.669%	6	173	-61.935%
2026-07-20	13.7000	15.3400	13.7000	15.3400	-7.030%	17	171	-38.462%
2026-07-17	13.8500	16.5000	13.8500	16.5000	-8.840%	3	182	-42.788%
2026-07-16	18.0600	19.3000	18.0100	18.1000	-5.974%	14	183	-47.845%
2026-07-15	18.7500	19.2500	17.7000	19.2500	-38.498%	4	188	-50.961%
2026-07-14	31.0000	31.4000	30.6800	31.3000	+38.190%	40	189	-69.840%
2026-07-13	23.3000	23.3000	22.5000	22.6500	-18.408%	11	186	-58.322%
2026-07-10	27.8200	27.8200	27.7600	27.7600	+2.625%	2	183	-65.994%
2026-07-08	25.9500	27.0500	23.6200	27.0500	+16.847%	101	183	-65.102%
2026-07-07	23.1000	23.1500	23.1000	23.1500	+17.513%	4	150	-59.222%
2026-07-06	17.1400	23.7000	17.1400	19.7000	+14.668%	39	147	-52.081%
2026-07-02	17.1800	17.1800	17.1800	17.1800	-27.815%	20	145	-45.052%
2026-07-01	25.9500	25.9500	23.8000	23.8000	+2.808%	23	145	-60.336%
2026-06-30	22.7000	24.0000	22.4900	23.1500	+54.333%	12	134	-59.222%
2026-06-29	15.3900	15.3900	15.0000	15.0000	-3.038%	2	128	-37.067%
2026-06-26	17.0600	17.0600	15.4700	15.4700	-23.416%	2	127	-38.979%
2026-06-25	18.4100	20.2600	18.4100	20.2000	-21.094%	18	126	-53.267%
2026-06-24	27.5000	27.5000	25.6000	25.6000	-1.158%	9	116	-63.125%
2026-06-23	19.2000	25.9000	19.2000	25.9000	+11.350%	19	111	-63.552%
2026-06-22	24.5500	24.5500	23.1500	23.2600	+9.717%	12	93	-59.415%
2026-06-18	22.8000	23.9500	21.2000	21.2000	-13.292%	31	55	-55.472%
2026-06-17	21.2000	24.4500	21.2000	24.4500	+21.040%	14	55	-61.391%
2026-06-16	23.5900	23.5900	20.2000	20.2000	-7.126%	8	55	-53.267%
2026-06-15	21.8000	22.0500	21.0000	21.7500	+8.750%	7	47	-56.598%
2026-06-12	20.6500	20.9500	19.9900	20.0000	+14.613%	31	43	-52.800%
2026-06-11	17.0000	17.7000	17.0000	17.4500	-6.434%	3	0	-45.903%
2026-06-10	18.3500	21.5000	18.3500	18.6500	+18.413%	7	0	-49.383%
2026-06-09	21.3000	21.3000	15.7500	15.7500	-22.222%	13	0	-40.063%
2026-06-08	20.2500	20.2500	20.2500	20.2500	+2.532%	1	0	-53.383%
2026-06-05	21.2500	21.7500	19.7500	19.7500	-27.229%	41	0	-52.203%
2026-06-04	23.8000	27.5000	23.8000	27.1400	+3.037%	20	0	-65.217%
2026-06-03	26.5500	26.5500	26.3400	26.3400	-19.053%	10	0	-64.161%
2026-06-02	33.6000	33.6000	32.5400	32.5400	0.000%	2	0	-70.990%

.dark-mode .KN1q73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KN1q73{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261120C700DELL Nov 20 2026 700.00 Call (DELL261120C00700000)option OPRA

DELL20261120C700
DELL Nov 20 2026 700.00 Call (DELL261120C00700000)
option OPRA