Dark

DELL20270115C105
DELL Jan 15 2027 105.00 Call (DELL270115C00105000)
option OPRA

EOD

Aug 4, 2026

343.29+3.936%(+13.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	343.2900	343.2900	343.2900	343.2900	+3.936%	1	771	0.000%
2026-07-27	330.2900	330.2900	330.2900	330.2900	-5.144%	1	772	+3.936%
2026-07-23	348.2000	348.2000	348.2000	348.2000	+9.856%	1	772	-1.410%
2026-07-01	316.9600	316.9600	316.9600	316.9600	+2.239%	50	773	+8.307%
2026-06-15	310.0200	310.0200	310.0200	310.0200	-10.471%	1	773	+10.732%
2026-06-01	345.4700	352.6300	342.9600	346.2800	+92.914%	70	774	-0.863%
2026-05-22	179.5000	179.5000	179.5000	179.5000	+28.214%	1	810	+91.248%
2026-05-20	140.0000	140.0000	140.0000	140.0000	-6.698%	2	810	+145.207%
2026-05-14	150.0500	150.0500	150.0500	150.0500	+7.179%	1	810	+128.784%
2026-05-08	140.0000	140.0000	140.0000	140.0000	+18.544%	2	810	+145.207%
2026-04-23	116.6000	118.1000	116.6000	118.1000	+16.000%	4	812	+190.677%
2026-04-20	101.8100	101.8100	101.8100	101.8100	+21.347%	1	812	+237.187%
2026-04-14	83.9000	83.9000	83.9000	83.9000	-5.198%	1	812	+309.166%
2026-04-13	88.9500	88.9500	88.5000	88.5000	+31.228%	42	812	+287.898%
2026-03-23	67.4400	67.4400	67.4400	67.4400	+1.231%	1	792	+409.030%
2026-03-20	66.6200	66.6200	66.6200	66.6200	+8.325%	1	793	+415.296%
2026-03-16	58.0000	61.5000	58.0000	61.5000	+16.588%	8	794	+458.195%
2026-03-06	52.7500	52.7500	52.7500	52.7500	+0.591%	1	802	+550.787%
2026-03-04	52.4400	52.4400	52.4400	52.4400	+1.236%	1	803	+554.634%
2026-02-27	48.0000	51.8000	48.0000	51.8000	+57.447%	7	802	+562.722%
2026-02-26	32.9000	32.9000	32.9000	32.9000	+2.492%	1	803	+943.435%
2026-02-24	32.1000	32.1000	32.1000	32.1000	+7.000%	14	803	+969.439%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-8.116%	3	789	+1,044.300%
2026-02-20	31.5000	33.0000	31.5000	32.6500	-6.447%	3	786	+951.424%
2026-02-11	35.0000	35.0000	34.9000	34.9000	+0.722%	8	786	+883.639%
2026-02-10	34.8500	34.8500	34.6500	34.6500	+9.479%	2	790	+890.736%
2026-02-09	31.6500	31.6500	31.6500	31.6500	-1.248%	1	790	+984.645%
2026-02-06	30.3400	32.0500	30.3400	32.0500	+12.932%	11	791	+971.108%
2026-02-05	28.3800	28.3800	28.3800	28.3800	-13.344%	5	791	+1,109.619%
2026-02-04	32.7500	32.7500	32.7500	32.7500	+11.584%	1	791	+948.214%
2026-02-02	29.3500	29.3500	29.3500	29.3500	+8.744%	9	790	+1,069.642%
2026-01-30	26.9900	26.9900	26.9900	26.9900	-10.033%	1	790	+1,171.916%
2026-01-29	29.2500	30.0000	29.2500	30.0000	+1.695%	3	790	+1,044.300%
2026-01-28	29.5000	29.5000	29.5000	29.5000	+3.727%	1	790	+1,063.695%
2026-01-26	26.9000	28.4400	26.9000	28.4400	-6.907%	10	790	+1,107.068%
2026-01-22	29.5000	30.5500	29.5000	30.5500	+13.148%	2	790	+1,023.699%
2026-01-21	26.2500	27.0000	26.2500	27.0000	+3.846%	14	790	+1,171.444%
2026-01-20	26.8500	27.5000	26.0000	26.0000	-18.750%	4	784	+1,220.346%
2026-01-16	32.0000	32.0000	32.0000	32.0000	-1.991%	4	783	+972.781%
2026-01-15	32.6500	32.6500	32.6500	32.6500	+10.678%	10	783	+951.424%
2026-01-14	29.5000	29.5000	29.5000	29.5000	-4.839%	10	783	+1,063.695%
2026-01-13	31.0000	31.0000	31.0000	31.0000	-16.890%	4	783	+1,007.387%
2026-01-02	37.3000	37.3000	37.3000	37.3000	-1.842%	1	783	+820.349%
2025-12-26	38.0000	38.0000	38.0000	38.0000	+6.592%	1	782	+803.395%
2025-12-19	35.6500	35.6500	35.6500	35.6500	-11.097%	100	783	+862.945%
2025-11-24	40.1000	40.1000	40.1000	40.1000	+14.900%	2	683	+756.085%
2025-11-21	34.7500	34.9000	34.6500	34.9000	-6.183%	52	681	+883.639%
2025-11-17	37.2000	37.2000	37.2000	37.2000	-25.526%	2	681	+822.823%
2025-11-12	49.7500	50.0000	49.7500	49.9500	-6.180%	8	679	+587.267%
2025-11-07	53.2400	53.2400	53.2400	53.2400	-4.072%	1	682	+544.797%
2025-11-06	59.0000	59.0000	55.5000	55.5000	-4.145%	4	682	+518.541%
2025-11-05	57.9000	57.9000	57.9000	57.9000	-16.329%	1	685	+492.902%
2025-10-31	69.1500	69.2000	68.9900	69.2000	+10.809%	4	686	+396.084%
2025-10-23	62.4500	62.4500	62.4500	62.4500	+5.135%	1	685	+449.704%
2025-10-10	59.4000	59.4000	59.4000	59.4000	+53.251%	1	684	+477.929%
2025-09-25	38.7600	38.7600	38.7600	38.7600	+4.615%	1	684	+785.681%
2025-09-12	37.0500	37.0500	37.0500	37.0500	+5.405%	1	685	+826.559%
2025-09-10	35.0000	35.1500	35.0000	35.1500	+7.822%	11	685	+876.643%
2025-09-09	31.0200	32.7000	31.0200	32.6000	-4.118%	3	696	+953.037%
2025-09-08	34.0000	34.0000	34.0000	34.0000	-6.336%	1	697	+909.676%
2025-09-04	36.3000	36.3000	36.3000	36.3000	+8.976%	1	698	+845.702%
2025-08-29	32.9900	33.3100	32.9900	33.3100	-20.311%	2	698	+930.591%
2025-08-27	41.8000	41.8000	41.8000	41.8000	-10.493%	1	698	+721.268%
2025-08-19	46.7000	46.7000	46.7000	46.7000	-3.112%	1	699	+635.096%
2025-08-15	48.2000	48.2000	48.2000	48.2000	+5.934%	1	699	+612.220%
2025-07-30	45.4500	45.5000	45.4500	45.5000	+6.433%	2	699	+654.484%
2025-07-25	42.7500	42.7500	42.7500	42.7500	+12.500%	1	700	+703.018%
2025-07-08	38.0000	38.0000	38.0000	38.0000	+4.195%	3	700	+803.395%
2025-06-30	37.9200	37.9200	36.4700	36.4700	-4.579%	7	700	+841.294%
2025-06-27	38.2200	38.2200	38.2200	38.2200	+15.294%	1	702	+798.195%
2025-06-23	33.1500	33.1500	33.1500	33.1500	-3.746%	7	702	+935.566%
2025-06-20	34.4400	34.4400	34.4400	34.4400	+5.969%	4	702	+896.777%
2025-06-17	31.6000	32.5000	31.6000	32.5000	+9.612%	90	700	+956.277%
2025-06-10	30.8600	30.9400	29.6500	29.6500	-5.272%	131	790	+1,057.808%
2025-06-09	31.3000	31.3000	31.3000	31.3000	+6.282%	1	660	+996.773%
2025-06-03	27.7800	29.4500	27.7800	29.4500	+9.236%	8	660	+1,065.671%
2025-06-02	27.0000	27.0000	26.2200	26.9600	-13.172%	21	658	+1,173.331%
2025-05-29	31.1500	31.1500	31.0500	31.0500	-2.358%	2	658	+1,005.604%
2025-05-27	32.0000	32.0000	31.8000	31.8000	+3.752%	2	658	+979.528%
2025-05-23	30.3500	30.6500	30.2500	30.6500	-0.455%	12	660	+1,020.033%
2025-05-21	30.5500	30.7900	30.5500	30.7900	-2.563%	75	660	+1,014.940%
2025-05-16	31.6000	31.6000	31.6000	31.6000	+31.667%	2	660	+986.361%
2025-05-12	24.0000	24.0000	24.0000	24.0000	+26.316%	20	661	+1,330.375%
2025-04-29	19.0000	19.0000	19.0000	19.0000	-4.089%	1	641	+1,706.789%
2025-04-28	19.8300	19.8300	19.8100	19.8100	+4.263%	5	641	+1,632.913%
2025-04-24	19.0000	19.0000	19.0000	19.0000	+6.264%	1	642	+1,706.789%
2025-04-23	17.8800	17.8800	17.8800	17.8800	+22.048%	1	642	+1,819.966%
2025-04-21	14.6500	14.6500	14.6500	14.6500	-5.178%	1	643	+2,243.276%
2025-04-15	15.4500	15.4500	15.4500	15.4500	0.000%	2	643	+2,121.942%
2025-04-14	15.4500	15.4500	15.4500	15.4500	+24.096%	1	643	+2,121.942%
2025-04-11	12.4500	12.4500	12.4500	12.4500	+1.302%	8	644	+2,657.349%
2025-04-10	12.2900	12.2900	12.2900	12.2900	+26.701%	4	644	+2,693.247%
2025-04-09	9.7000	9.7000	9.7000	9.7000	-17.023%	200	644	+3,439.072%
2025-04-08	11.4000	11.6900	11.4000	11.6900	+6.758%	11	644	+2,836.612%
2025-04-07	9.3300	10.9500	9.3300	10.9500	+8.955%	57	653	+3,035.068%
2025-04-04	10.0500	10.0500	10.0000	10.0500	-17.420%	202	599	+3,315.821%
2025-04-03	13.0000	13.7000	12.1700	12.1700	-35.574%	25	514	+2,720.789%
2025-03-28	18.8900	18.8900	18.8900	18.8900	-3.128%	2	513	+1,717.311%
2025-03-27	19.5000	19.5000	19.5000	19.5000	-5.933%	1	513	+1,660.462%
2025-03-26	20.7300	20.7300	20.7300	20.7300	-11.410%	1	512	+1,556.006%
2025-03-25	23.5500	23.5500	23.4000	23.4000	-0.847%	2	513	+1,367.051%
2025-03-24	23.5000	23.8000	23.5000	23.6000	+9.007%	5	513	+1,354.619%
2025-03-21	21.0500	21.6500	21.0500	21.6500	-5.870%	8	513	+1,485.635%
2025-03-20	23.5000	23.5000	23.0000	23.0000	+9.524%	5	512	+1,392.565%
2025-03-18	21.0000	21.0000	21.0000	21.0000	-4.977%	1	508	+1,534.714%
2025-03-17	22.0000	22.1000	22.0000	22.1000	+4.000%	2	509	+1,453.348%
2025-03-14	21.8500	21.8500	21.2000	21.2500	+3.155%	6	508	+1,515.482%
2025-03-12	20.6000	20.6000	20.6000	20.6000	+14.444%	2	506	+1,566.456%
2025-03-10	17.9000	18.0000	17.9000	18.0000	-5.858%	7	506	+1,807.167%
2025-03-07	19.1200	19.1200	19.1200	19.1200	-2.697%	2	504	+1,695.450%
2025-03-06	19.7500	21.2000	19.6500	19.6500	-12.081%	16	504	+1,647.023%
2025-03-05	20.7200	22.3500	20.7200	22.3500	+9.024%	3	504	+1,435.973%
2025-03-04	21.9800	21.9800	20.5000	20.5000	-9.292%	3	502	+1,574.585%
2025-03-03	23.6500	23.6500	22.6000	22.6000	-8.502%	4	499	+1,418.982%
2025-02-28	24.4900	25.5500	24.1000	24.7000	-23.340%	152	495	+1,289.838%
2025-02-27	32.5700	32.5700	32.2200	32.2200	-10.500%	2	428	+965.456%
2025-02-26	36.0000	36.0000	36.0000	36.0000	-5.263%	2	428	+853.583%
2025-02-20	38.0000	38.0000	38.0000	38.0000	-0.654%	1	430	+803.395%
2025-02-18	37.2700	38.2500	37.2700	38.2500	+24.188%	108	431	+797.490%
2025-02-13	30.8000	30.8000	30.8000	30.8000	-1.754%	1	472	+1,014.578%
2025-02-11	31.6600	31.6600	31.3500	31.3500	+8.290%	6	472	+995.024%
2025-02-07	29.5300	29.5300	28.9500	28.9500	+5.618%	164	473	+1,085.803%
2025-02-06	28.7500	28.7500	27.4100	27.4100	+0.219%	5	391	+1,152.426%
2025-02-05	27.7500	27.8000	27.3500	27.3500	+6.628%	9	393	+1,155.174%
2025-02-04	25.6500	25.6500	25.6500	25.6500	+1.423%	10	389	+1,238.363%
2025-02-03	25.0900	25.2900	25.0900	25.2900	-7.363%	11	399	+1,257.414%
2025-01-31	28.1500	28.5000	27.3000	27.3000	-2.500%	106	388	+1,157.473%
2025-01-30	26.7000	28.2100	26.7000	28.0000	+12.676%	114	339	+1,126.036%
2025-01-28	28.1500	28.1500	24.8500	24.8500	-4.643%	12	268	+1,281.449%
2025-01-27	29.0000	29.0000	25.7700	26.0600	-21.742%	206	258	+1,217.306%
2025-01-24	34.5200	34.5200	33.3000	33.3000	+9.901%	16	52	+930.901%
2025-01-21	30.3500	30.3500	30.3000	30.3000	+0.165%	10	50	+1,032.970%
2025-01-17	30.7100	30.7100	30.2500	30.2500	+2.127%	6	50	+1,034.843%
2025-01-15	29.2000	29.7400	29.2000	29.6200	-2.662%	9	50	+1,058.980%
2025-01-14	30.4300	30.4300	30.4300	30.4300	-1.997%	1	46	+1,028.130%
2025-01-13	30.2000	31.1700	30.2000	31.0500	-10.776%	6	45	+1,005.604%
2025-01-10	34.7000	34.8000	34.7000	34.8000	-16.145%	104	42	+886.466%
2025-01-06	41.5000	41.5000	41.5000	41.5000	+14.483%	10	68	+727.205%
2024-12-27	36.2500	36.2500	36.2500	36.2500	-4.101%	20	58	+847.007%
2024-12-26	37.8000	37.8000	37.8000	37.8000	+9.724%	5	48	+808.175%
2024-12-19	34.1900	34.4500	34.1900	34.4500	-7.517%	30	43	+896.488%
2024-12-18	37.2500	37.2500	37.2500	37.2500	-5.958%	5	14	+821.584%
2024-12-09	40.6300	40.6300	39.6100	39.6100	-10.506%	2	9	+766.675%
2024-12-04	44.2600	44.2600	44.2600	44.2600	-24.212%	2	9	+675.621%
2024-11-26	58.4000	58.4000	58.4000	58.4000	+12.524%	4	7	+487.825%
2024-11-14	51.9000	51.9000	51.9000	51.9000	-6.739%	1	3	+561.445%
2024-11-12	55.6500	55.6500	55.6500	55.6500	+22.631%	1	3	+516.873%
2024-10-21	45.3000	45.3800	45.3000	45.3800	+9.852%	2	2	+656.479%
2024-10-07	41.3100	41.3100	41.3100	41.3100	+3.560%	1	2	+731.009%
2024-10-04	39.5200	39.8900	39.5200	39.8900	0.000%	4	2	+760.592%

.dark-mode .KqM0RY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqM0RY{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C105DELL Jan 15 2027 105.00 Call (DELL270115C00105000)option OPRA

DELL20270115C105
DELL Jan 15 2027 105.00 Call (DELL270115C00105000)
option OPRA