Dark

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

EOD

Oct 1, 2026

417.60+21.646%(+74.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	417.6000	417.6000	417.6000	417.6000	+21.646%	1	772	0.000%
2026-08-04	343.2900	343.2900	343.2900	343.2900	+3.936%	1	771	+21.646%
2026-07-27	330.2900	330.2900	330.2900	330.2900	-5.144%	1	772	+26.434%
2026-07-23	348.2000	348.2000	348.2000	348.2000	+9.856%	1	772	+19.931%
2026-07-01	316.9600	316.9600	316.9600	316.9600	+2.239%	50	773	+31.752%
2026-06-15	310.0200	310.0200	310.0200	310.0200	-10.471%	1	773	+34.701%
2026-06-01	345.4700	352.6300	342.9600	346.2800	+92.914%	70	774	+20.596%
2026-05-22	179.5000	179.5000	179.5000	179.5000	+28.214%	1	810	+132.646%
2026-05-20	140.0000	140.0000	140.0000	140.0000	-6.698%	2	810	+198.286%
2026-05-14	150.0500	150.0500	150.0500	150.0500	+7.179%	1	810	+178.307%
2026-05-08	140.0000	140.0000	140.0000	140.0000	+18.544%	2	810	+198.286%
2026-04-23	116.6000	118.1000	116.6000	118.1000	+16.000%	4	812	+253.599%
2026-04-20	101.8100	101.8100	101.8100	101.8100	+21.347%	1	812	+310.176%
2026-04-14	83.9000	83.9000	83.9000	83.9000	-5.198%	1	812	+397.735%
2026-04-13	88.9500	88.9500	88.5000	88.5000	+31.228%	42	812	+371.864%
2026-03-23	67.4400	67.4400	67.4400	67.4400	+1.231%	1	792	+519.217%
2026-03-20	66.6200	66.6200	66.6200	66.6200	+8.325%	1	793	+526.839%
2026-03-16	58.0000	61.5000	58.0000	61.5000	+16.588%	8	794	+579.024%
2026-03-06	52.7500	52.7500	52.7500	52.7500	+0.591%	1	802	+691.659%
2026-03-04	52.4400	52.4400	52.4400	52.4400	+1.236%	1	803	+696.339%
2026-02-27	48.0000	51.8000	48.0000	51.8000	+57.447%	7	802	+706.178%
2026-02-26	32.9000	32.9000	32.9000	32.9000	+2.492%	1	803	+1,169.301%
2026-02-24	32.1000	32.1000	32.1000	32.1000	+7.000%	14	803	+1,200.935%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-8.116%	3	789	+1,292.000%
2026-02-20	31.5000	33.0000	31.5000	32.6500	-6.447%	3	786	+1,179.020%
2026-02-11	35.0000	35.0000	34.9000	34.9000	+0.722%	8	786	+1,096.562%
2026-02-10	34.8500	34.8500	34.6500	34.6500	+9.479%	2	790	+1,105.195%
2026-02-09	31.6500	31.6500	31.6500	31.6500	-1.248%	1	790	+1,219.431%
2026-02-06	30.3400	32.0500	30.3400	32.0500	+12.932%	11	791	+1,202.964%
2026-02-05	28.3800	28.3800	28.3800	28.3800	-13.344%	5	791	+1,371.459%
2026-02-04	32.7500	32.7500	32.7500	32.7500	+11.584%	1	791	+1,175.115%
2026-02-02	29.3500	29.3500	29.3500	29.3500	+8.744%	9	790	+1,322.828%
2026-01-30	26.9900	26.9900	26.9900	26.9900	-10.033%	1	790	+1,447.240%
2026-01-29	29.2500	30.0000	29.2500	30.0000	+1.695%	3	790	+1,292.000%
2026-01-28	29.5000	29.5000	29.5000	29.5000	+3.727%	1	790	+1,315.593%
2026-01-26	26.9000	28.4400	26.9000	28.4400	-6.907%	10	790	+1,368.354%
2026-01-22	29.5000	30.5500	29.5000	30.5500	+13.148%	2	790	+1,266.939%
2026-01-21	26.2500	27.0000	26.2500	27.0000	+3.846%	14	790	+1,446.667%
2026-01-20	26.8500	27.5000	26.0000	26.0000	-18.750%	4	784	+1,506.154%
2026-01-16	32.0000	32.0000	32.0000	32.0000	-1.991%	4	783	+1,205.000%
2026-01-15	32.6500	32.6500	32.6500	32.6500	+10.678%	10	783	+1,179.020%
2026-01-14	29.5000	29.5000	29.5000	29.5000	-4.839%	10	783	+1,315.593%
2026-01-13	31.0000	31.0000	31.0000	31.0000	-16.890%	4	783	+1,247.097%
2026-01-02	37.3000	37.3000	37.3000	37.3000	-1.842%	1	783	+1,019.571%
2025-12-26	38.0000	38.0000	38.0000	38.0000	+6.592%	1	782	+998.947%
2025-12-19	35.6500	35.6500	35.6500	35.6500	-11.097%	100	783	+1,071.388%
2025-11-24	40.1000	40.1000	40.1000	40.1000	+14.900%	2	683	+941.397%
2025-11-21	34.7500	34.9000	34.6500	34.9000	-6.183%	52	681	+1,096.562%
2025-11-17	37.2000	37.2000	37.2000	37.2000	-25.526%	2	681	+1,022.581%
2025-11-12	49.7500	50.0000	49.7500	49.9500	-6.180%	8	679	+736.036%
2025-11-07	53.2400	53.2400	53.2400	53.2400	-4.072%	1	682	+684.373%
2025-11-06	59.0000	59.0000	55.5000	55.5000	-4.145%	4	682	+652.432%
2025-11-05	57.9000	57.9000	57.9000	57.9000	-16.329%	1	685	+621.244%
2025-10-31	69.1500	69.2000	68.9900	69.2000	+10.809%	4	686	+503.468%
2025-10-23	62.4500	62.4500	62.4500	62.4500	+5.135%	1	685	+568.695%
2025-10-10	59.4000	59.4000	59.4000	59.4000	+53.251%	1	684	+603.030%
2025-09-25	38.7600	38.7600	38.7600	38.7600	+4.615%	1	684	+977.399%
2025-09-12	37.0500	37.0500	37.0500	37.0500	+5.405%	1	685	+1,027.126%
2025-09-10	35.0000	35.1500	35.0000	35.1500	+7.822%	11	685	+1,088.051%
2025-09-09	31.0200	32.7000	31.0200	32.6000	-4.118%	3	696	+1,180.982%
2025-09-08	34.0000	34.0000	34.0000	34.0000	-6.336%	1	697	+1,128.235%
2025-09-04	36.3000	36.3000	36.3000	36.3000	+8.976%	1	698	+1,050.413%
2025-08-29	32.9900	33.3100	32.9900	33.3100	-20.311%	2	698	+1,153.678%
2025-08-27	41.8000	41.8000	41.8000	41.8000	-10.493%	1	698	+899.043%
2025-08-19	46.7000	46.7000	46.7000	46.7000	-3.112%	1	699	+794.218%
2025-08-15	48.2000	48.2000	48.2000	48.2000	+5.934%	1	699	+766.390%
2025-07-30	45.4500	45.5000	45.4500	45.5000	+6.433%	2	699	+817.802%
2025-07-25	42.7500	42.7500	42.7500	42.7500	+12.500%	1	700	+876.842%
2025-07-08	38.0000	38.0000	38.0000	38.0000	+4.195%	3	700	+998.947%
2025-06-30	37.9200	37.9200	36.4700	36.4700	-4.579%	7	700	+1,045.051%
2025-06-27	38.2200	38.2200	38.2200	38.2200	+15.294%	1	702	+992.622%
2025-06-23	33.1500	33.1500	33.1500	33.1500	-3.746%	7	702	+1,159.729%
2025-06-20	34.4400	34.4400	34.4400	34.4400	+5.969%	4	702	+1,112.544%
2025-06-17	31.6000	32.5000	31.6000	32.5000	+9.612%	90	700	+1,184.923%
2025-06-10	30.8600	30.9400	29.6500	29.6500	-5.272%	131	790	+1,308.432%
2025-06-09	31.3000	31.3000	31.3000	31.3000	+6.282%	1	660	+1,234.185%
2025-06-03	27.7800	29.4500	27.7800	29.4500	+9.236%	8	660	+1,317.997%
2025-06-02	27.0000	27.0000	26.2200	26.9600	-13.172%	21	658	+1,448.961%
2025-05-29	31.1500	31.1500	31.0500	31.0500	-2.358%	2	658	+1,244.928%
2025-05-27	32.0000	32.0000	31.8000	31.8000	+3.752%	2	658	+1,213.208%
2025-05-23	30.3500	30.6500	30.2500	30.6500	-0.455%	12	660	+1,262.480%
2025-05-21	30.5500	30.7900	30.5500	30.7900	-2.563%	75	660	+1,256.285%
2025-05-16	31.6000	31.6000	31.6000	31.6000	+31.667%	2	660	+1,221.519%
2025-05-12	24.0000	24.0000	24.0000	24.0000	+26.316%	20	661	+1,640.000%
2025-04-29	19.0000	19.0000	19.0000	19.0000	-4.089%	1	641	+2,097.895%
2025-04-28	19.8300	19.8300	19.8100	19.8100	+4.263%	5	641	+2,008.026%
2025-04-24	19.0000	19.0000	19.0000	19.0000	+6.264%	1	642	+2,097.895%
2025-04-23	17.8800	17.8800	17.8800	17.8800	+22.048%	1	642	+2,235.570%
2025-04-21	14.6500	14.6500	14.6500	14.6500	-5.178%	1	643	+2,750.512%
2025-04-15	15.4500	15.4500	15.4500	15.4500	0.000%	2	643	+2,602.913%
2025-04-14	15.4500	15.4500	15.4500	15.4500	+24.096%	1	643	+2,602.913%
2025-04-11	12.4500	12.4500	12.4500	12.4500	+1.302%	8	644	+3,254.217%
2025-04-10	12.2900	12.2900	12.2900	12.2900	+26.701%	4	644	+3,297.884%
2025-04-09	9.7000	9.7000	9.7000	9.7000	-17.023%	200	644	+4,205.155%
2025-04-08	11.4000	11.6900	11.4000	11.6900	+6.758%	11	644	+3,472.284%
2025-04-07	9.3300	10.9500	9.3300	10.9500	+8.955%	57	653	+3,713.699%
2025-04-04	10.0500	10.0500	10.0000	10.0500	-17.420%	202	599	+4,055.224%
2025-04-03	13.0000	13.7000	12.1700	12.1700	-35.574%	25	514	+3,331.389%
2025-03-28	18.8900	18.8900	18.8900	18.8900	-3.128%	2	513	+2,110.693%
2025-03-27	19.5000	19.5000	19.5000	19.5000	-5.933%	1	513	+2,041.538%
2025-03-26	20.7300	20.7300	20.7300	20.7300	-11.410%	1	512	+1,914.472%
2025-03-25	23.5500	23.5500	23.4000	23.4000	-0.847%	2	513	+1,684.615%
2025-03-24	23.5000	23.8000	23.5000	23.6000	+9.007%	5	513	+1,669.492%
2025-03-21	21.0500	21.6500	21.0500	21.6500	-5.870%	8	513	+1,828.868%
2025-03-20	23.5000	23.5000	23.0000	23.0000	+9.524%	5	512	+1,715.652%
2025-03-18	21.0000	21.0000	21.0000	21.0000	-4.977%	1	508	+1,888.571%
2025-03-17	22.0000	22.1000	22.0000	22.1000	+4.000%	2	509	+1,789.593%
2025-03-14	21.8500	21.8500	21.2000	21.2500	+3.155%	6	508	+1,865.176%
2025-03-12	20.6000	20.6000	20.6000	20.6000	+14.444%	2	506	+1,927.184%
2025-03-10	17.9000	18.0000	17.9000	18.0000	-5.858%	7	506	+2,220.000%
2025-03-07	19.1200	19.1200	19.1200	19.1200	-2.697%	2	504	+2,084.100%
2025-03-06	19.7500	21.2000	19.6500	19.6500	-12.081%	16	504	+2,025.191%
2025-03-05	20.7200	22.3500	20.7200	22.3500	+9.024%	3	504	+1,768.456%
2025-03-04	21.9800	21.9800	20.5000	20.5000	-9.292%	3	502	+1,937.073%
2025-03-03	23.6500	23.6500	22.6000	22.6000	-8.502%	4	499	+1,747.788%
2025-02-28	24.4900	25.5500	24.1000	24.7000	-23.340%	152	495	+1,590.688%
2025-02-27	32.5700	32.5700	32.2200	32.2200	-10.500%	2	428	+1,196.089%
2025-02-26	36.0000	36.0000	36.0000	36.0000	-5.263%	2	428	+1,060.000%
2025-02-20	38.0000	38.0000	38.0000	38.0000	-0.654%	1	430	+998.947%
2025-02-18	37.2700	38.2500	37.2700	38.2500	+24.188%	108	431	+991.765%
2025-02-13	30.8000	30.8000	30.8000	30.8000	-1.754%	1	472	+1,255.844%
2025-02-11	31.6600	31.6600	31.3500	31.3500	+8.290%	6	472	+1,232.057%
2025-02-07	29.5300	29.5300	28.9500	28.9500	+5.618%	164	473	+1,342.487%
2025-02-06	28.7500	28.7500	27.4100	27.4100	+0.219%	5	391	+1,423.532%
2025-02-05	27.7500	27.8000	27.3500	27.3500	+6.628%	9	393	+1,426.874%
2025-02-04	25.6500	25.6500	25.6500	25.6500	+1.423%	10	389	+1,528.070%
2025-02-03	25.0900	25.2900	25.0900	25.2900	-7.363%	11	399	+1,551.246%
2025-01-31	28.1500	28.5000	27.3000	27.3000	-2.500%	106	388	+1,429.670%
2025-01-30	26.7000	28.2100	26.7000	28.0000	+12.676%	114	339	+1,391.429%
2025-01-28	28.1500	28.1500	24.8500	24.8500	-4.643%	12	268	+1,580.483%
2025-01-27	29.0000	29.0000	25.7700	26.0600	-21.742%	206	258	+1,502.456%
2025-01-24	34.5200	34.5200	33.3000	33.3000	+9.901%	16	52	+1,154.054%
2025-01-21	30.3500	30.3500	30.3000	30.3000	+0.165%	10	50	+1,278.218%
2025-01-17	30.7100	30.7100	30.2500	30.2500	+2.127%	6	50	+1,280.496%
2025-01-15	29.2000	29.7400	29.2000	29.6200	-2.662%	9	50	+1,309.858%
2025-01-14	30.4300	30.4300	30.4300	30.4300	-1.997%	1	46	+1,272.330%
2025-01-13	30.2000	31.1700	30.2000	31.0500	-10.776%	6	45	+1,244.928%
2025-01-10	34.7000	34.8000	34.7000	34.8000	-16.145%	104	42	+1,100.000%
2025-01-06	41.5000	41.5000	41.5000	41.5000	+14.483%	10	68	+906.265%
2024-12-27	36.2500	36.2500	36.2500	36.2500	-4.101%	20	58	+1,052.000%
2024-12-26	37.8000	37.8000	37.8000	37.8000	+9.724%	5	48	+1,004.762%
2024-12-19	34.1900	34.4500	34.1900	34.4500	-7.517%	30	43	+1,112.192%
2024-12-18	37.2500	37.2500	37.2500	37.2500	-5.958%	5	14	+1,021.074%
2024-12-09	40.6300	40.6300	39.6100	39.6100	-10.506%	2	9	+954.279%
2024-12-04	44.2600	44.2600	44.2600	44.2600	-24.212%	2	9	+843.516%
2024-11-26	58.4000	58.4000	58.4000	58.4000	+12.524%	4	7	+615.068%
2024-11-14	51.9000	51.9000	51.9000	51.9000	-6.739%	1	3	+704.624%
2024-11-12	55.6500	55.6500	55.6500	55.6500	+22.631%	1	3	+650.404%
2024-10-21	45.3000	45.3800	45.3000	45.3800	+9.852%	2	2	+820.229%
2024-10-07	41.3100	41.3100	41.3100	41.3100	+3.560%	1	2	+910.893%
2024-10-04	39.5200	39.8900	39.5200	39.8900	0.000%	4	2	+946.879%

.dark-mode .GVlPsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVlPsj{ 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