Dark

DELL20270115C100
DELL Jan 15 2027 100.00 Call (DELL270115C00100000)
option OPRA

Inactive

Sep 16, 2026

469.56+20.246%(+79.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	469.5600	469.5600	469.5600	469.5600	+20.246%	5	468	0.000%
2026-09-03	390.5000	390.5000	390.5000	390.5000	+17.267%	1	473	+20.246%
2026-09-01	333.0000	333.0000	333.0000	333.0000	-3.478%	1	473	+41.009%
2026-08-06	340.1000	345.0000	340.1000	345.0000	-7.838%	2	472	+36.104%
2026-08-04	375.0500	375.0500	374.2500	374.3400	+20.778%	3	473	+25.437%
2026-07-30	302.3700	309.9400	302.3700	309.9400	+5.093%	2	474	+51.500%
2026-07-28	294.9200	294.9200	294.9200	294.9200	-12.614%	9	474	+59.216%
2026-07-27	335.3700	341.6600	335.3700	337.4900	-1.405%	68	474	+39.133%
2026-07-24	342.3000	342.3000	342.3000	342.3000	+19.289%	2	438	+37.178%
2026-07-20	286.9500	286.9500	286.9500	286.9500	-17.186%	3	440	+63.638%
2026-07-14	346.5000	346.5000	346.5000	346.5000	-2.221%	1	443	+35.515%
2026-07-09	354.3700	354.3700	354.3700	354.3700	+10.396%	1	444	+32.506%
2026-07-08	341.1000	341.1000	321.0000	321.0000	+6.645%	2	444	+46.280%
2026-06-25	301.0000	301.0000	301.0000	301.0000	-4.945%	4	445	+56.000%
2026-06-17	312.6500	316.6600	312.6500	316.6600	+13.906%	5	446	+48.285%
2026-06-11	278.0000	278.0000	278.0000	278.0000	-3.589%	1	446	+68.906%
2026-06-09	288.3500	288.3500	288.3500	288.3500	-8.750%	1	446	+62.844%
2026-06-04	300.7000	316.0000	300.7000	316.0000	-2.850%	8	447	+48.595%
2026-06-03	327.3800	327.3800	323.4300	325.2700	-8.245%	52	450	+44.360%
2026-06-02	354.5000	354.5000	354.5000	354.5000	-2.877%	1	501	+32.457%
2026-06-01	356.6500	365.0000	347.7000	365.0000	+14.744%	78	502	+28.647%
2026-05-29	315.3500	329.2100	309.3000	318.1000	+39.518%	45	538	+47.614%
2026-05-28	228.0000	228.0000	228.0000	228.0000	+9.774%	1	543	+105.947%
2026-05-26	204.3500	207.7000	204.3500	207.7000	+5.662%	2	543	+126.076%
2026-05-22	181.7200	196.5700	181.7200	196.5700	+30.637%	5	544	+138.877%
2026-05-14	150.0000	150.4700	148.0000	150.4700	+11.459%	17	544	+212.062%
2026-05-12	135.0000	135.0000	135.0000	135.0000	-11.868%	1	559	+247.822%
2026-05-11	153.1800	153.1800	153.1800	153.1800	-5.210%	1	559	+206.541%
2026-05-08	146.2500	162.0000	146.2500	161.6000	+21.412%	4	559	+190.569%
2026-05-07	133.1000	133.1000	133.1000	133.1000	-4.929%	5	560	+252.787%
2026-05-06	140.0000	140.0000	140.0000	140.0000	+27.042%	1	565	+235.400%
2026-04-30	110.0000	110.2000	110.0000	110.2000	-7.798%	40	565	+326.098%
2026-04-27	119.5200	119.5200	119.5200	119.5200	+4.842%	1	585	+292.871%
2026-04-21	114.0000	114.0000	114.0000	114.0000	+5.166%	1	585	+311.895%
2026-04-20	107.0000	108.4000	107.0000	108.4000	+7.019%	8	585	+333.173%
2026-04-17	98.4700	101.9500	98.4700	101.2900	+3.357%	18	585	+363.580%
2026-04-16	98.0000	98.0000	98.0000	98.0000	+8.889%	1	579	+379.143%
2026-04-14	90.2000	90.2000	90.0000	90.0000	-3.122%	2	579	+421.733%
2026-04-13	93.9000	93.9000	92.8500	92.9000	+10.595%	41	578	+405.447%
2026-04-10	85.0000	86.2500	84.0000	84.0000	-2.326%	4	558	+459.000%
2026-04-09	91.7500	91.7500	86.0000	86.0000	-5.702%	3	557	+446.000%
2026-04-08	91.2000	91.2000	91.2000	91.2000	+19.528%	1	559	+414.868%
2026-04-01	76.3000	76.3000	76.3000	76.3000	+8.350%	1	559	+515.413%
2026-03-30	77.2000	77.2000	70.4200	70.4200	-11.421%	3	558	+566.799%
2026-03-27	80.0000	80.0000	79.5000	79.5000	-9.164%	2	560	+490.642%
2026-03-26	87.5200	87.5200	87.5200	87.5200	-2.756%	1	561	+436.517%
2026-03-25	89.5000	90.0000	89.5000	90.0000	+8.827%	11	562	+421.733%
2026-03-24	77.6000	82.7000	77.6000	82.7000	+17.106%	3	562	+467.787%
2026-03-23	71.7500	71.7500	70.6200	70.6200	-4.179%	21	563	+564.911%
2026-03-20	75.0000	76.3800	70.5900	73.7000	+15.391%	10	564	+537.123%
2026-03-19	63.5100	63.8700	63.5100	63.8700	+3.416%	6	565	+635.181%
2026-03-18	61.7600	61.7600	61.7600	61.7600	+0.423%	1	566	+660.298%
2026-03-17	61.5000	61.5000	61.5000	61.5000	-3.906%	2	567	+663.512%
2026-03-16	62.3300	64.0000	62.3300	64.0000	+6.507%	3	569	+633.688%
2026-03-12	58.5000	60.0900	58.5000	60.0900	+13.377%	4	568	+681.428%
2026-03-10	54.0000	54.0000	53.0000	53.0000	-6.360%	7	568	+785.962%
2026-03-04	55.8000	56.6000	55.8000	56.6000	+9.161%	10	567	+729.611%
2026-03-03	54.7700	54.7700	51.8500	51.8500	-11.730%	21	572	+805.612%
2026-03-02	58.7400	58.7400	58.7400	58.7400	+4.334%	2	575	+699.387%
2026-02-27	51.2500	56.3000	50.0000	56.3000	+65.588%	61	576	+734.032%
2026-02-24	34.0000	34.0000	34.0000	34.0000	-0.381%	1	618	+1,281.059%
2026-02-23	34.1300	34.1300	34.1300	34.1300	-3.040%	1	618	+1,275.798%
2026-02-20	34.0500	35.2000	33.9400	35.2000	+10.866%	5	619	+1,233.977%
2026-02-17	31.9000	31.9000	31.7500	31.7500	-2.067%	2	622	+1,378.929%
2026-02-13	33.9500	33.9500	32.4200	32.4200	+11.793%	6	616	+1,348.365%
2026-02-12	30.9700	30.9700	28.2500	29.0000	-22.667%	4	616	+1,519.172%
2026-02-11	38.6500	38.6500	37.5000	37.5000	-0.133%	2	616	+1,152.160%
2026-02-10	37.8000	37.8000	37.5500	37.5500	+23.642%	2	616	+1,150.493%
2026-02-05	30.0000	30.4200	30.0000	30.3700	-10.387%	7	617	+1,446.131%
2026-02-04	33.5500	34.3000	33.5500	33.8900	+7.587%	7	620	+1,285.541%
2026-02-02	31.5000	31.5000	31.5000	31.5000	+9.948%	2	622	+1,390.667%
2026-01-30	28.6000	28.7000	28.6000	28.6500	-9.335%	9	624	+1,538.953%
2026-01-29	32.0000	32.0000	31.6000	31.6000	-1.404%	2	620	+1,385.949%
2026-01-28	32.0500	32.0500	32.0500	32.0500	+0.850%	1	621	+1,365.086%
2026-01-27	31.7800	31.7800	31.7800	31.7800	+1.957%	1	621	+1,377.533%
2026-01-26	31.1700	31.1700	31.1700	31.1700	+2.533%	2	622	+1,406.449%
2026-01-23	29.9000	31.0000	29.9000	30.4000	-6.173%	9	624	+1,444.605%
2026-01-22	32.0000	32.4000	32.0000	32.4000	+9.164%	5	615	+1,349.259%
2026-01-21	28.0000	29.6800	28.0000	29.6800	+6.955%	5	618	+1,482.075%
2026-01-20	30.5500	30.5500	27.7500	27.7500	-20.714%	38	621	+1,592.108%
2026-01-15	35.5000	36.0300	35.0000	35.0000	+6.061%	14	590	+1,241.600%
2026-01-13	33.9500	33.9500	33.0000	33.0000	-6.648%	14	595	+1,322.909%
2026-01-12	35.3500	35.3500	35.3500	35.3500	+6.124%	1	585	+1,228.317%
2026-01-08	31.1000	33.4500	30.6000	33.3100	-3.169%	16	584	+1,309.667%
2026-01-07	33.7000	34.4000	33.7000	34.4000	-6.267%	11	576	+1,265.000%
2026-01-05	37.5000	37.5000	35.7000	36.7000	-10.488%	17	573	+1,179.455%
2026-01-02	41.0000	41.0000	41.0000	41.0000	+6.771%	2	571	+1,045.268%
2025-12-31	38.4000	38.4000	38.4000	38.4000	-3.299%	7	576	+1,122.813%
2025-12-30	39.3000	40.0200	39.3000	39.7100	-1.170%	5	576	+1,082.473%
2025-12-29	41.7000	41.7000	40.1800	40.1800	-0.667%	4	573	+1,068.641%
2025-12-23	40.5200	40.5200	40.4500	40.4500	+10.822%	72	572	+1,060.841%
2025-12-18	37.7000	37.7000	36.5000	36.5000	-15.411%	3	502	+1,186.466%
2025-12-15	45.2000	45.2000	42.9000	43.1500	-4.111%	19	502	+988.204%
2025-12-12	50.0700	50.0700	44.8000	45.0000	-6.250%	4	515	+943.467%
2025-12-11	48.0000	48.0000	48.0000	48.0000	-3.653%	1	517	+878.250%
2025-12-10	49.8200	49.8200	49.8200	49.8200	-0.360%	2	516	+842.513%
2025-12-09	50.0000	50.0000	50.0000	50.0000	+0.503%	5	518	+839.120%
2025-12-05	49.7500	49.7500	49.7500	49.7500	+7.801%	4	513	+843.839%
2025-12-03	46.7000	46.7000	46.1500	46.1500	-4.845%	22	509	+917.465%
2025-12-02	48.5000	48.5000	48.5000	48.5000	+8.866%	1	509	+868.165%
2025-11-28	44.9500	44.9500	44.5500	44.5500	-4.481%	2	509	+954.007%
2025-11-26	44.0000	46.6400	44.0000	46.6400	+15.160%	46	508	+906.775%
2025-11-25	39.7500	41.0000	39.7500	40.5000	+5.195%	16	508	+1,059.407%
2025-11-21	38.5000	38.5000	38.5000	38.5000	+9.437%	1	500	+1,119.636%
2025-11-20	35.1000	35.1800	35.1000	35.1800	-3.616%	3	500	+1,234.736%
2025-11-19	36.5000	36.5000	36.5000	36.5000	-10.429%	1	498	+1,186.466%
2025-11-18	40.7500	40.7500	40.7500	40.7500	+8.148%	3	497	+1,052.294%
2025-11-17	40.0000	40.0000	37.1200	37.6800	-25.534%	64	494	+1,146.178%
2025-11-13	50.6000	50.6000	50.6000	50.6000	-2.580%	2	446	+827.984%
2025-11-11	52.0000	52.0000	51.9400	51.9400	-10.679%	4	444	+804.043%
2025-11-07	57.0000	58.1500	55.5900	58.1500	-5.370%	4	447	+707.498%
2025-11-06	61.4500	61.4500	61.4500	61.4500	-3.984%	1	444	+664.133%
2025-11-05	64.9100	64.9100	63.0000	64.0000	-4.306%	3	445	+633.688%
2025-11-04	66.9200	66.9200	66.8800	66.8800	-12.575%	2	442	+602.093%
2025-11-03	76.5000	76.5000	76.5000	76.5000	+9.599%	1	440	+513.804%
2025-10-31	71.5000	71.5000	69.5000	69.8000	-4.397%	3	440	+572.722%
2025-10-30	73.0100	73.0100	73.0100	73.0100	-0.667%	1	442	+543.145%
2025-10-29	75.0000	75.0000	73.5000	73.5000	-1.342%	2	442	+538.857%
2025-10-28	72.0000	74.5000	72.0000	74.5000	+10.289%	5	442	+530.282%
2025-10-24	67.5500	67.5500	67.5500	67.5500	+14.492%	1	443	+595.130%
2025-10-20	59.0000	59.0000	59.0000	59.0000	-1.321%	1	442	+695.864%
2025-10-17	59.7900	59.7900	59.7900	59.7900	-3.409%	1	441	+685.349%
2025-10-16	61.9000	61.9000	61.9000	61.9000	-5.784%	7	440	+658.578%
2025-10-15	65.7000	65.7000	65.7000	65.7000	+1.452%	1	447	+614.703%
2025-10-13	64.5000	64.7600	64.0600	64.7600	+2.631%	4	446	+625.077%
2025-10-10	63.9000	63.9000	63.1000	63.1000	-5.113%	51	447	+644.152%
2025-10-09	71.0000	71.0000	66.0000	66.5000	-3.623%	67	447	+606.105%
2025-10-08	69.0000	69.0000	69.0000	69.0000	+21.053%	1	386	+580.522%
2025-10-07	61.9500	62.5000	57.0000	57.0000	+0.885%	18	372	+723.789%
2025-10-06	56.5000	56.5000	56.5000	56.5000	+8.383%	5	372	+731.080%
2025-10-03	52.1300	52.1300	52.1300	52.1300	-15.098%	20	367	+800.748%
2025-10-02	61.4000	61.4000	61.4000	61.4000	+9.957%	1	387	+664.756%
2025-10-01	53.2500	57.0000	53.2500	55.8400	+6.769%	6	388	+740.903%
2025-09-30	48.9300	52.3000	48.9300	52.3000	+14.844%	9	388	+797.820%
2025-09-29	46.2500	46.2500	45.5400	45.5400	+7.027%	3	383	+931.094%
2025-09-26	42.5500	42.5500	42.5500	42.5500	-7.641%	1	381	+1,003.549%
2025-09-24	46.0700	46.0700	46.0700	46.0700	-4.021%	2	380	+919.232%
2025-09-22	48.0000	48.0000	48.0000	48.0000	+7.263%	1	378	+878.250%
2025-09-19	44.4000	44.7500	44.3000	44.7500	+0.562%	24	378	+949.296%
2025-09-18	44.5000	44.5000	44.5000	44.5000	+2.181%	10	386	+955.191%
2025-09-17	43.5500	43.5500	43.5500	43.5500	+8.065%	1	376	+978.209%
2025-09-15	39.5600	40.3000	39.5600	40.3000	+3.016%	2	375	+1,065.161%
2025-09-11	40.5000	40.5000	39.0500	39.1200	+2.947%	15	374	+1,100.307%
2025-09-10	38.0800	39.7000	38.0000	38.0000	+8.571%	3	385	+1,135.684%
2025-09-09	35.0000	35.0000	35.0000	35.0000	-5.533%	1	387	+1,241.600%
2025-09-08	37.6800	37.6800	36.8000	37.0500	-3.264%	4	386	+1,167.368%
2025-09-05	39.2500	39.2500	38.3000	38.3000	+0.789%	2	388	+1,126.005%
2025-09-04	38.0000	38.0000	38.0000	38.0000	+4.110%	1	389	+1,135.684%
2025-08-29	35.8000	38.2800	35.8000	36.5000	-20.184%	16	388	+1,186.466%
2025-08-27	45.3800	45.7300	45.3800	45.7300	+0.461%	2	388	+926.810%
2025-08-25	45.5200	45.5200	45.5200	45.5200	-11.094%	1	388	+931.547%
2025-08-15	53.5000	53.5000	51.2000	51.2000	+2.094%	5	389	+817.109%
2025-08-14	50.1500	50.1500	50.1500	50.1500	-6.262%	1	390	+836.311%
2025-08-12	53.8500	53.8500	53.5000	53.5000	+4.390%	2	391	+777.682%
2025-08-11	51.2500	51.2500	51.2500	51.2500	+0.098%	2	393	+816.215%
2025-08-08	50.0000	51.2000	50.0000	51.2000	+17.029%	11	393	+817.109%
2025-08-01	43.7500	43.7500	43.7500	43.7500	-10.072%	2	393	+973.280%
2025-07-30	48.6000	48.6500	48.6000	48.6500	+2.637%	2	391	+865.180%
2025-07-29	48.5000	48.5000	47.4000	47.4000	+0.211%	11	391	+890.633%
2025-07-28	47.3000	47.3000	47.3000	47.3000	+8.561%	6	402	+892.727%
2025-07-24	43.5700	43.5700	43.5700	43.5700	+3.986%	1	408	+977.714%
2025-07-23	41.9000	41.9000	41.9000	41.9000	-5.843%	2	409	+1,020.668%
2025-07-21	44.5000	44.5000	44.5000	44.5000	-3.888%	1	409	+955.191%
2025-07-18	44.8000	46.3000	44.8000	46.3000	+18.718%	16	410	+914.168%
2025-07-16	39.0000	39.0000	39.0000	39.0000	-5.797%	2	424	+1,104.000%
2025-07-11	41.4000	41.4000	41.4000	41.4000	-4.498%	1	426	+1,034.203%
2025-07-10	42.4400	43.3500	42.4400	43.3500	+4.082%	21	426	+983.183%
2025-07-09	41.3900	41.6500	41.3900	41.6500	+2.840%	3	445	+1,027.395%
2025-07-08	39.5500	40.5000	39.3000	40.5000	-3.571%	6	443	+1,059.407%
2025-07-03	42.0000	42.0000	42.0000	42.0000	+4.348%	1	443	+1,018.000%
2025-07-02	37.6000	40.2500	37.2500	40.2500	-0.494%	6	443	+1,066.609%
2025-06-27	41.0900	41.2000	40.4500	40.4500	-4.260%	7	456	+1,060.841%
2025-06-26	42.3000	42.7100	42.2500	42.2500	+12.069%	17	458	+1,011.385%
2025-06-25	39.0500	39.0500	37.7000	37.7000	-0.789%	25	468	+1,145.517%
2025-06-24	37.7500	38.0000	37.7500	38.0000	+5.409%	2	445	+1,135.684%
2025-06-23	36.0500	36.0500	36.0500	36.0500	-2.935%	20	446	+1,202.524%
2025-06-20	37.1000	37.3400	37.1000	37.1400	+3.454%	8	426	+1,164.297%
2025-06-17	34.6500	35.9000	34.6500	35.9000	+6.370%	12	427	+1,207.967%
2025-06-16	33.7500	33.7500	33.7500	33.7500	+6.635%	1	438	+1,291.289%
2025-06-13	31.6500	31.6500	31.6500	31.6500	-1.433%	12	437	+1,383.602%
2025-06-11	32.1100	32.1100	32.1100	32.1100	-4.206%	1	437	+1,362.348%
2025-06-10	33.4800	33.5200	33.4800	33.5200	-1.845%	2	437	+1,300.835%
2025-06-09	34.1500	34.1500	34.1500	34.1500	+3.926%	4	437	+1,274.993%
2025-06-05	32.8600	32.8600	32.8600	32.8600	+2.688%	6	439	+1,328.971%
2025-06-03	31.2500	32.0000	30.8500	32.0000	+10.345%	36	439	+1,367.375%
2025-06-02	29.0000	30.0000	28.8500	29.0000	-5.844%	38	460	+1,519.172%
2025-05-30	32.9900	32.9900	30.8000	30.8000	-8.224%	42	453	+1,424.545%
2025-05-29	32.5100	33.5600	32.5100	33.5600	-4.114%	13	464	+1,299.166%
2025-05-27	35.0000	35.0000	35.0000	35.0000	+6.061%	3	463	+1,241.600%
2025-05-23	33.0000	33.0000	33.0000	33.0000	-0.662%	4	466	+1,322.909%
2025-05-21	34.4500	34.4500	33.2200	33.2200	-5.221%	7	466	+1,313.486%
2025-05-20	35.6500	35.6500	35.0500	35.0500	+0.545%	11	472	+1,239.686%
2025-05-19	34.5600	34.8600	34.5000	34.8600	+0.374%	4	472	+1,246.988%
2025-05-16	33.3000	34.7300	33.3000	34.7300	+5.562%	8	474	+1,252.030%
2025-05-14	31.9000	32.9000	31.6800	32.9000	+8.581%	27	475	+1,327.234%
2025-05-13	28.8800	30.3000	28.8800	30.3000	+12.222%	7	471	+1,449.703%
2025-05-12	27.3000	27.3000	27.0000	27.0000	+18.681%	17	475	+1,639.111%
2025-05-09	22.7500	22.7500	22.7500	22.7500	-3.191%	8	475	+1,964.000%
2025-05-08	22.9600	23.5000	22.9600	23.5000	+12.440%	22	479	+1,898.128%
2025-05-07	21.4700	21.4700	20.9000	20.9000	-2.291%	5	480	+2,146.699%
2025-05-06	21.2600	21.3900	21.2600	21.3900	-0.280%	7	479	+2,095.231%
2025-05-02	21.4500	21.4500	21.4500	21.4500	+19.167%	4	477	+2,089.091%
2025-04-30	18.0000	18.0000	18.0000	18.0000	-15.493%	5	475	+2,508.667%
2025-04-28	21.3000	21.3000	21.3000	21.3000	-2.338%	1	475	+2,104.507%
2025-04-25	21.8100	21.8100	21.8100	21.8100	+12.134%	16	475	+2,052.957%
2025-04-24	19.4500	19.4500	19.4500	19.4500	-2.261%	1	475	+2,314.190%
2025-04-23	19.9000	19.9000	19.9000	19.9000	+22.086%	10	474	+2,259.598%
2025-04-22	16.3000	16.3000	16.3000	16.3000	+12.027%	5	474	+2,780.736%
2025-04-21	14.5500	14.5500	14.5500	14.5500	-11.818%	1	469	+3,127.216%
2025-04-17	16.5000	16.5000	16.5000	16.5000	+5.769%	1	467	+2,745.818%
2025-04-16	15.6000	15.6000	15.6000	15.6000	-8.235%	5	467	+2,910.000%
2025-04-14	18.0000	18.1100	17.0000	17.0000	+14.094%	69	462	+2,662.118%
2025-04-10	14.0000	14.9000	12.9800	14.9000	-3.995%	118	464	+3,051.409%
2025-04-09	11.7500	16.0800	10.6500	15.5200	+41.735%	117	554	+2,925.515%
2025-04-08	13.1000	13.1000	10.7800	10.9500	-3.097%	15	449	+4,188.219%
2025-04-07	9.7000	11.3000	9.7000	11.3000	0.000%	3	436	+4,055.398%
2025-04-04	10.3500	12.1000	10.3500	11.3000	-9.960%	68	434	+4,055.398%
2025-04-03	16.5000	16.5500	12.5500	12.5500	-43.494%	44	442	+3,641.514%
2025-04-02	21.6500	22.2100	21.6500	22.2100	+10.773%	8	415	+2,014.183%
2025-04-01	20.0400	20.3800	20.0400	20.0500	+5.526%	5	417	+2,241.945%
2025-03-31	19.0000	19.0000	19.0000	19.0000	-5.000%	5	416	+2,371.368%
2025-03-28	22.0000	22.0000	20.0000	20.0000	-10.714%	20	413	+2,247.800%
2025-03-27	21.5000	22.4000	21.4000	22.4000	-2.609%	7	408	+1,996.250%
2025-03-26	23.0000	23.0000	23.0000	23.0000	-4.167%	2	412	+1,941.565%
2025-03-25	24.0000	24.0000	24.0000	24.0000	-3.226%	1	410	+1,856.500%
2025-03-24	25.4400	25.4400	24.8000	24.8000	+7.592%	18	410	+1,793.387%
2025-03-21	23.0000	23.6000	23.0000	23.0500	-7.984%	54	400	+1,937.137%
2025-03-20	24.8400	25.5000	24.8400	25.0500	+0.805%	22	380	+1,774.491%
2025-03-19	24.8000	24.8500	24.8000	24.8500	+7.112%	31	367	+1,789.577%
2025-03-18	23.2000	23.2000	23.2000	23.2000	-2.603%	10	367	+1,923.966%
2025-03-17	23.8600	24.5500	23.8200	23.8200	+4.934%	9	357	+1,871.285%
2025-03-14	23.6600	23.6600	22.7000	22.7000	+8.095%	34	357	+1,968.546%
2025-03-13	21.1500	21.1500	20.7900	21.0000	-4.977%	6	344	+2,136.000%
2025-03-12	21.9500	22.6000	21.9500	22.1000	+7.282%	17	344	+2,024.706%
2025-03-11	20.2500	21.1000	19.8000	20.6000	+2.335%	24	327	+2,179.417%
2025-03-10	20.0700	20.1300	19.5000	20.1300	+2.495%	15	314	+2,232.638%
2025-03-07	20.5000	21.0000	19.0000	19.6400	-9.535%	24	309	+2,290.835%
2025-03-06	21.6900	21.8000	21.6900	21.7100	-11.025%	4	305	+2,062.874%
2025-03-05	23.3600	25.1500	23.1600	24.4000	+7.065%	26	305	+1,824.426%
2025-03-04	22.6000	22.7900	22.6000	22.7900	-0.480%	3	281	+1,960.377%
2025-03-03	26.5000	26.5000	22.9000	22.9000	-15.405%	7	281	+1,950.480%
2025-02-28	25.5100	28.0000	25.4000	27.0700	-13.514%	84	274	+1,634.614%
2025-02-27	34.3000	34.3000	31.3000	31.3000	-17.740%	5	249	+1,400.192%
2025-02-26	38.0500	38.0500	38.0500	38.0500	+13.582%	1	247	+1,134.060%
2025-02-25	33.2000	33.5000	33.2000	33.5000	-7.713%	6	250	+1,301.672%
2025-02-24	36.8600	37.1500	35.0000	36.3000	-6.923%	67	250	+1,193.554%
2025-02-21	40.7700	41.5000	39.0000	39.0000	-3.226%	26	285	+1,104.000%
2025-02-20	40.3000	40.3000	40.3000	40.3000	-2.256%	2	287	+1,065.161%
2025-02-19	41.3500	42.2100	41.2300	41.2300	+0.856%	6	287	+1,038.879%
2025-02-18	40.4600	41.9000	39.2800	40.8800	+16.800%	9	291	+1,048.630%
2025-02-14	34.0000	38.1500	34.0000	35.0000	+7.198%	26	294	+1,241.600%
2025-02-13	32.6100	33.3000	32.6100	32.6500	-6.714%	4	294	+1,338.162%
2025-02-12	35.9000	35.9000	35.0000	35.0000	+2.041%	26	296	+1,241.600%
2025-02-11	34.0000	34.3000	34.0000	34.3000	-2.279%	4	273	+1,268.980%
2025-02-10	33.1300	35.1000	32.7500	35.1000	+9.006%	19	276	+1,237.778%
2025-02-07	30.9900	32.3000	30.9900	32.2000	+9.042%	36	269	+1,358.261%
2025-02-06	30.8000	30.8000	29.5300	29.5300	+6.954%	58	277	+1,490.112%
2025-02-04	27.0000	27.6100	27.0000	27.6100	+3.797%	3	303	+1,600.688%
2025-02-03	26.0500	26.6000	25.7500	26.6000	-10.135%	56	301	+1,665.263%
2025-01-31	30.8000	30.8000	29.6000	29.6000	-0.838%	10	247	+1,486.351%
2025-01-30	29.5600	31.1000	29.1500	29.8500	+3.826%	30	248	+1,473.065%
2025-01-29	28.1500	28.7500	27.5400	28.7500	+3.417%	23	276	+1,533.252%
2025-01-28	27.5000	28.0000	27.1000	27.8000	-2.729%	29	255	+1,589.065%
2025-01-27	30.7000	31.0500	27.0000	28.5800	-20.501%	56	226	+1,542.967%
2025-01-24	36.4500	36.5000	35.9500	35.9500	-2.044%	8	232	+1,206.147%
2025-01-23	36.0000	36.7000	35.9000	36.7000	-1.344%	36	230	+1,179.455%
2025-01-22	40.9500	40.9500	37.2000	37.2000	+11.045%	34	194	+1,162.258%
2025-01-21	33.5000	33.5000	33.5000	33.5000	+3.077%	1	160	+1,301.672%
2025-01-17	34.0000	34.0000	32.5000	32.5000	+2.913%	54	133	+1,344.800%
2025-01-15	31.5800	31.5800	31.5800	31.5800	-1.313%	5	133	+1,386.890%
2025-01-14	32.0000	32.0000	32.0000	32.0000	-13.514%	2	128	+1,367.375%
2025-01-10	39.0000	39.0000	37.0000	37.0000	-7.500%	6	126	+1,169.081%
2025-01-08	40.7500	40.7500	40.0000	40.0000	-13.138%	4	121	+1,073.900%
2025-01-07	44.3000	46.0500	44.3000	46.0500	+10.777%	2	121	+919.674%
2025-01-06	41.9000	41.9000	41.5700	41.5700	+1.390%	4	121	+1,029.565%
2025-01-03	39.8200	41.0000	39.7900	41.0000	+15.591%	10	121	+1,045.268%
2024-12-30	36.0000	36.0000	35.4700	35.4700	-7.870%	6	116	+1,223.823%
2024-12-27	38.5000	38.5000	38.5000	38.5000	-3.990%	2	110	+1,119.636%
2024-12-23	40.1000	40.1000	40.1000	40.1000	+12.168%	1	111	+1,070.973%
2024-12-20	35.7500	35.7500	35.7500	35.7500	-3.378%	1	110	+1,213.455%
2024-12-18	40.0000	40.0000	37.0000	37.0000	-7.500%	9	109	+1,169.081%
2024-12-17	40.3200	40.5000	40.0000	40.0000	-4.077%	13	116	+1,073.900%
2024-12-16	41.7000	41.7000	41.7000	41.7000	+5.570%	1	104	+1,026.043%
2024-12-13	39.5000	39.5000	39.5000	39.5000	-3.776%	2	104	+1,088.759%
2024-12-12	41.0500	41.0500	41.0500	41.0500	+5.799%	1	103	+1,043.873%
2024-12-10	41.6500	41.6500	38.8000	38.8000	-15.652%	6	102	+1,110.206%
2024-12-05	47.4000	47.4000	46.0000	46.0000	0.000%	11	98	+920.783%
2024-12-04	46.0000	46.0000	46.0000	46.0000	+2.679%	1	89	+920.783%
2024-12-03	44.8000	44.8000	44.8000	44.8000	-3.656%	10	88	+948.125%
2024-12-02	46.5000	46.5000	46.5000	46.5000	-0.022%	1	88	+909.806%
2024-11-29	46.5100	46.5100	46.5100	46.5100	+2.220%	2	87	+909.589%
2024-11-27	48.1000	48.1000	44.9000	45.5000	-26.908%	26	69	+932.000%
2024-11-26	62.2500	62.2500	62.2500	62.2500	-0.240%	1	69	+654.313%
2024-11-22	61.6800	62.4000	61.6800	62.4000	+7.586%	102	68	+652.500%
2024-11-21	58.0000	58.0000	58.0000	58.0000	+7.407%	1	68	+709.586%
2024-11-15	54.0000	54.0000	54.0000	54.0000	-6.315%	2	68	+769.556%
2024-11-07	57.6400	57.6400	57.6400	57.6400	-2.963%	50	67	+714.643%
2024-11-06	59.4000	59.4000	59.4000	59.4000	+9.231%	1	22	+690.505%
2024-11-05	54.3800	54.3800	54.3800	54.3800	+10.980%	8	23	+763.479%
2024-11-01	49.0000	49.0000	49.0000	49.0000	+4.500%	2	16	+858.286%
2024-10-31	46.8900	46.8900	46.8900	46.8900	-6.220%	1	17	+901.408%
2024-10-30	50.0000	50.0000	50.0000	50.0000	+11.111%	1	17	+839.120%
2024-10-29	45.0000	45.0000	45.0000	45.0000	-0.750%	1	18	+943.467%
2024-10-28	45.3400	45.3400	45.3400	45.3400	-1.649%	5	18	+935.642%
2024-10-25	44.8000	46.5300	44.8000	46.1000	+5.131%	16	13	+918.568%
2024-10-24	43.8500	43.8500	43.8500	43.8500	+2.934%	1	13	+970.832%
2024-10-23	42.6000	42.6000	42.6000	42.6000	-2.961%	1	12	+1,002.254%
2024-10-22	44.5000	44.5000	43.9000	43.9000	-15.251%	7	11	+969.613%
2024-10-17	51.8000	51.8000	51.8000	51.8000	+8.368%	1	6	+806.486%
2024-10-16	47.8000	47.8000	47.8000	47.8000	-2.449%	1	7	+882.343%
2024-10-14	49.0000	49.0000	49.0000	49.0000	+8.889%	1	6	+858.286%
2024-10-08	45.0000	45.0000	45.0000	45.0000	+4.773%	1	7	+943.467%
2024-10-04	42.2100	42.9500	42.2100	42.9500	+10.982%	4	8	+993.271%
2024-10-03	38.7000	38.7000	38.7000	38.7000	-4.586%	1	9	+1,113.333%
2024-10-02	40.5600	40.5600	40.5600	40.5600	+4.806%	1	8	+1,057.692%
2024-10-01	38.9000	38.9000	38.7000	38.7000	-9.895%	4	7	+1,113.333%
2024-09-30	42.9500	42.9500	42.9500	42.9500	-4.194%	1	6	+993.271%
2024-09-27	46.0000	46.0000	43.9000	44.8300	-2.543%	8	5	+947.424%
2024-09-26	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	+920.783%

.dark-mode .Ckx5RT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ckx5RT{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C100DELL Jan 15 2027 100.00 Call (DELL270115C00100000)option OPRA

DELL20270115C100
DELL Jan 15 2027 100.00 Call (DELL270115C00100000)
option OPRA