Dark

DELL20270115C120
DELL Jan 15 2027 120.00 Call (DELL270115C00120000)
option OPRA

EOD

Oct 1, 2026

431.00+4.523%(+18.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	431.0000	431.0000	431.0000	431.0000	+4.523%	1	1,332	0.000%
2026-09-24	416.5100	416.5100	412.3500	412.3500	-4.109%	25	1,333	+4.523%
2026-09-23	425.9000	431.6100	425.9000	430.0200	-7.523%	62	1,338	+0.228%
2026-09-17	465.0000	465.0000	465.0000	465.0000	+3.333%	2	1,340	-7.312%
2026-09-16	450.0000	450.0000	450.0000	450.0000	+3.330%	3	1,340	-4.222%
2026-09-09	435.5000	435.5000	435.5000	435.5000	+41.474%	5	1,343	-1.033%
2026-08-24	307.8300	307.8300	307.8300	307.8300	-22.068%	1	1,348	+40.012%
2026-08-13	395.0000	395.0000	395.0000	395.0000	+10.151%	2	1,349	+9.114%
2026-08-12	358.6000	358.6000	358.6000	358.6000	+22.653%	2	1,349	+20.190%
2026-07-31	292.3700	292.3700	292.3700	292.3700	+6.123%	1	1,351	+47.416%
2026-07-30	275.5000	275.5000	275.5000	275.5000	-11.029%	1	1,352	+56.443%
2026-07-27	309.6500	309.6500	309.6500	309.6500	+2.040%	2	1,353	+39.189%
2026-07-15	303.4600	303.4600	303.4600	303.4600	-9.244%	18	1,354	+42.029%
2026-07-09	334.3700	334.3700	334.3700	334.3700	+13.925%	20	1,336	+28.899%
2026-07-02	292.0000	293.5000	290.1500	293.5000	-1.182%	49	1,347	+46.848%
2026-06-29	270.5000	297.0100	270.5000	297.0100	+5.397%	2	1,347	+45.113%
2026-06-12	282.9300	282.9300	281.8000	281.8000	+4.370%	23	1,348	+52.945%
2026-06-10	270.0000	270.0000	270.0000	270.0000	+3.349%	1	1,371	+59.630%
2026-06-09	261.2500	261.2500	261.2500	261.2500	-14.750%	1	1,371	+64.976%
2026-06-03	293.0000	306.4500	293.0000	306.4500	-6.178%	63	1,372	+40.643%
2026-06-02	326.4100	326.6300	326.4100	326.6300	-4.647%	4	1,433	+31.954%
2026-06-01	330.1100	342.5500	330.1100	342.5500	+14.138%	41	1,437	+25.821%
2026-05-29	298.5500	300.1200	298.5500	300.1200	+47.118%	45	1,443	+43.609%
2026-05-28	209.7700	209.7700	204.0000	204.0000	+7.182%	2	1,451	+111.275%
2026-05-26	190.3300	190.3300	190.3300	190.3300	+50.221%	2	1,451	+126.449%
2026-05-20	126.7000	126.7000	126.7000	126.7000	-3.503%	25	1,453	+240.174%
2026-05-14	131.3000	131.3000	131.3000	131.3000	+2.578%	1	1,428	+228.256%
2026-05-13	128.0000	128.0000	128.0000	128.0000	+4.065%	200	1,629	+236.719%
2026-05-12	123.0000	123.0000	123.0000	123.0000	-7.352%	1	1,629	+250.407%
2026-05-11	132.7600	132.7600	132.7600	132.7600	-7.818%	1	1,629	+224.646%
2026-05-08	125.0700	144.0200	125.0700	144.0200	+18.564%	2	1,630	+199.264%
2026-05-07	121.4700	121.4700	121.4700	121.4700	-2.824%	1	1,630	+254.820%
2026-05-06	125.0000	125.0000	125.0000	125.0000	+33.248%	1	1,629	+244.800%
2026-04-29	92.5000	93.8100	92.5000	93.8100	-0.138%	11	1,629	+359.439%
2026-04-28	94.9100	94.9100	93.9400	93.9400	-10.533%	11	1,640	+358.803%
2026-04-24	99.4000	105.0000	99.4000	105.0000	-1.408%	5	1,651	+310.476%
2026-04-23	106.0000	106.5000	106.0000	106.5000	+2.799%	101	1,653	+304.695%
2026-04-22	105.0000	105.0000	103.6000	103.6000	+3.600%	14	1,754	+316.023%
2026-04-21	100.0000	100.0000	100.0000	100.0000	+11.857%	1	1,756	+331.000%
2026-04-20	87.0000	89.4000	87.0000	89.4000	+4.623%	2	1,756	+382.103%
2026-04-17	83.1000	85.4500	83.1000	85.4500	+5.169%	125	1,756	+404.389%
2026-04-16	75.0000	82.0000	75.0000	81.2500	+20.121%	633	1,764	+430.462%
2026-04-15	68.7500	68.7500	67.6400	67.6400	-4.732%	3	2,265	+537.197%
2026-04-14	70.5500	71.0000	70.5500	71.0000	-10.240%	2	2,267	+507.042%
2026-04-13	79.1000	79.1000	79.1000	79.1000	+11.393%	1	2,268	+444.880%
2026-04-09	71.1600	71.1600	71.0100	71.0100	-5.130%	5	2,267	+506.957%
2026-04-08	76.2800	76.5000	74.8500	74.8500	+15.154%	30	2,269	+475.818%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+15.968%	3	2,276	+563.077%
2026-03-31	52.9800	56.0500	52.9800	56.0500	-10.032%	3	2,276	+668.956%
2026-03-30	62.5000	62.5000	62.3000	62.3000	-1.095%	2	2,277	+591.814%
2026-03-27	64.4200	64.4200	62.9900	62.9900	-13.594%	3	2,277	+584.236%
2026-03-26	71.5300	72.9000	71.5300	72.9000	-0.654%	12	2,280	+491.221%
2026-03-25	73.3800	73.3800	73.3800	73.3800	+12.168%	2	2,284	+487.354%
2026-03-24	62.0000	65.4200	62.0000	65.4200	+16.613%	5	2,284	+558.820%
2026-03-23	53.7500	56.1000	53.7500	56.1000	+7.492%	3	2,287	+668.271%
2026-03-20	59.5500	59.5500	52.1900	52.1900	+16.314%	10	2,286	+725.829%
2026-03-19	44.8700	44.8700	44.8700	44.8700	-0.311%	2	2,290	+860.553%
2026-03-18	46.1600	46.1600	45.0100	45.0100	-4.741%	4	2,288	+857.565%
2026-03-17	47.2500	47.2500	47.2500	47.2500	-7.171%	1	2,289	+812.169%
2026-03-16	50.5000	50.9000	50.5000	50.9000	+10.173%	3	2,289	+746.758%
2026-03-13	46.7000	47.0500	45.5000	46.2000	+14.074%	9	2,289	+832.900%
2026-03-10	41.3500	41.3500	40.3700	40.5000	+1.759%	14	2,291	+964.198%
2026-03-09	39.9400	40.1700	39.8000	39.8000	-7.442%	7	2,286	+982.915%
2026-03-06	40.5000	43.1000	40.5000	43.0000	+5.134%	13	2,286	+902.326%
2026-03-05	42.2300	43.2400	40.9000	40.9000	-3.651%	15	2,297	+953.790%
2026-03-04	41.4000	42.4500	41.4000	42.4500	+4.815%	2	2,298	+915.312%
2026-03-03	39.4400	40.5000	38.5000	40.5000	-13.276%	8	2,298	+964.198%
2026-03-02	43.8500	46.7000	43.8500	46.7000	+10.272%	8	2,297	+822.912%
2026-02-27	33.6800	43.0000	33.6800	42.3500	+69.400%	49	2,303	+917.710%
2026-02-26	25.2000	25.2500	24.5500	25.0000	-5.303%	8	2,315	+1,624.000%
2026-02-25	25.0000	26.6500	25.0000	26.4000	+8.956%	16	2,312	+1,532.576%
2026-02-24	24.9100	24.9100	24.1300	24.2300	-2.338%	10	2,312	+1,678.787%
2026-02-23	24.7500	24.8100	24.7500	24.8100	+0.854%	6	2,309	+1,637.203%
2026-02-20	23.2000	25.0900	22.8100	24.6000	+14.419%	6	2,309	+1,652.033%
2026-02-18	21.6500	21.6500	21.5000	21.5000	-4.232%	465	2,308	+1,904.651%
2026-02-13	22.5000	24.0000	22.4500	22.4500	+12.250%	3	2,116	+1,819.822%
2026-02-12	23.0000	23.0000	19.7500	20.0000	-21.722%	318	2,116	+2,055.000%
2026-02-11	26.5300	26.5300	25.5500	25.5500	-7.562%	5	1,915	+1,586.888%
2026-02-10	27.6000	27.6400	26.7500	27.6400	+15.167%	20	1,917	+1,459.334%
2026-02-09	24.0000	24.0000	24.0000	24.0000	0.000%	1	1,914	+1,695.833%
2026-02-06	23.3600	24.6500	23.3600	24.0000	+14.286%	5	1,913	+1,695.833%
2026-02-05	20.0000	21.0000	20.0000	21.0000	-12.682%	3	1,913	+1,952.381%
2026-02-04	23.2300	25.0000	22.8100	24.0500	+11.860%	20	1,911	+1,692.100%
2026-02-03	23.6000	23.7500	21.5000	21.5000	-5.203%	44	1,915	+1,904.651%
2026-02-02	21.6100	22.9000	21.5600	22.6800	+12.000%	8	1,916	+1,800.353%
2026-01-30	21.3600	21.3600	20.2500	20.2500	-9.598%	2	1,914	+2,028.395%
2026-01-29	22.1100	22.4000	21.6800	22.4000	+1.587%	11	1,914	+1,824.107%
2026-01-28	21.3500	23.2100	21.3500	22.0500	+3.279%	22	1,922	+1,854.649%
2026-01-27	21.7500	21.7600	21.1900	21.3500	-2.955%	4	1,919	+1,918.735%
2026-01-26	22.0000	22.0000	22.0000	22.0000	+6.796%	4	1,920	+1,859.091%
2026-01-23	19.3500	20.9600	19.3500	20.6000	-8.363%	8	1,924	+1,992.233%
2026-01-22	21.0000	22.9100	21.0000	22.4800	+14.752%	46	1,928	+1,817.260%
2026-01-21	19.0000	19.9000	19.0000	19.5900	+5.209%	24	1,924	+2,100.102%
2026-01-20	22.0000	22.0000	18.6200	18.6200	-22.578%	49	1,904	+2,214.715%
2026-01-16	23.5000	24.0500	23.5000	24.0500	-0.414%	4	1,894	+1,692.100%
2026-01-15	23.5800	25.5000	23.5800	24.1500	+5.459%	23	1,894	+1,684.679%
2026-01-14	24.0000	24.0000	21.6000	22.9000	-3.376%	38	1,906	+1,782.096%
2026-01-13	23.3000	23.8400	23.3000	23.7000	-1.250%	14	1,901	+1,718.565%
2026-01-12	24.9100	25.1000	24.0000	24.0000	-1.112%	25	1,890	+1,695.833%
2026-01-09	23.8100	24.2700	23.8100	24.2700	+14.860%	15	1,880	+1,675.855%
2026-01-08	21.3000	23.0000	21.0000	21.1300	-11.738%	32	1,879	+1,939.754%
2026-01-07	24.6100	24.6100	23.5200	23.9400	-7.923%	5	1,848	+1,700.334%
2026-01-06	26.0000	26.0000	26.0000	26.0000	-0.952%	1	1,846	+1,557.692%
2026-01-05	26.0000	26.2500	26.0000	26.2500	-9.012%	23	1,846	+1,541.905%
2025-12-31	28.2000	30.7000	28.2000	28.8500	-1.401%	10	1,855	+1,393.934%
2025-12-30	29.2000	29.3700	29.2000	29.2600	+0.205%	43	1,855	+1,373.001%
2025-12-29	29.2000	29.2000	29.2000	29.2000	-3.022%	1	1,852	+1,376.027%
2025-12-26	30.1100	30.1100	30.1100	30.1100	+1.074%	4	1,852	+1,331.418%
2025-12-24	29.8300	29.8300	29.7900	29.7900	+0.676%	9	1,863	+1,346.794%
2025-12-23	29.5900	29.5900	29.5900	29.5900	+0.990%	70	1,863	+1,356.573%
2025-12-22	29.3000	29.3000	29.3000	29.3000	+2.448%	1	1,863	+1,370.990%
2025-12-19	28.0800	28.6000	28.0500	28.6000	+11.501%	52	1,863	+1,406.993%
2025-12-18	28.0000	28.0000	25.6500	25.6500	-14.585%	8	1,862	+1,580.312%
2025-12-17	30.3200	30.3200	29.6000	30.0300	-11.546%	132	1,858	+1,335.231%
2025-12-16	33.9500	33.9500	33.9500	33.9500	+6.094%	1	1,952	+1,169.514%
2025-12-12	34.1000	34.4000	32.0000	32.0000	-14.667%	14	1,951	+1,246.875%
2025-12-11	35.9800	37.5000	35.9800	37.5000	-6.227%	11	1,944	+1,049.333%
2025-12-08	38.5500	39.9900	38.5500	39.9900	+8.052%	15	1,950	+977.769%
2025-12-05	37.0100	37.0100	37.0100	37.0100	+6.046%	2	1,955	+1,064.550%
2025-12-03	35.3200	35.3200	34.9000	34.9000	-5.803%	4	1,956	+1,134.957%
2025-12-02	36.7000	37.1000	36.7000	37.0500	+8.333%	16	1,960	+1,063.293%
2025-11-28	33.4000	34.2000	33.4000	34.2000	-3.499%	3	1,959	+1,160.234%
2025-11-26	33.1600	35.7700	32.9700	35.4400	+17.351%	53	1,958	+1,116.140%
2025-11-25	29.3400	30.8000	29.3400	30.2000	-6.211%	29	1,958	+1,327.152%
2025-11-24	32.2000	32.2000	32.2000	32.2000	+11.806%	2	1,954	+1,238.509%
2025-11-21	25.5500	29.2000	25.5500	28.8000	+11.369%	53	1,954	+1,396.528%
2025-11-20	29.4300	29.4300	24.5000	25.8600	-4.222%	18	1,948	+1,566.667%
2025-11-19	27.5000	28.1500	26.9400	27.0000	-12.081%	15	1,946	+1,496.296%
2025-11-18	28.5000	30.7400	27.7300	30.7100	+9.094%	40	1,948	+1,303.452%
2025-11-17	30.5000	32.1500	27.6600	28.1500	-23.919%	88	1,961	+1,431.083%
2025-11-14	34.1000	37.0000	34.1000	37.0000	+1.370%	3	1,942	+1,064.865%
2025-11-13	35.6500	36.5000	35.6500	36.5000	-11.729%	7	1,941	+1,080.822%
2025-11-12	40.4000	42.0100	40.4000	41.3500	+3.375%	3	1,939	+942.322%
2025-11-11	40.1000	40.1000	40.0000	40.0000	-5.123%	5	1,939	+977.500%
2025-11-10	47.1900	47.1900	42.1600	42.1600	-6.311%	15	1,936	+922.296%
2025-11-07	45.4900	45.4900	44.6500	45.0000	-10.090%	35	1,926	+857.778%
2025-11-06	50.9400	50.9400	50.0500	50.0500	-3.266%	2	1,936	+761.139%
2025-11-05	51.7400	51.7400	51.7400	51.7400	-13.042%	7	1,937	+733.011%
2025-11-03	60.6200	60.6200	59.5000	59.5000	-2.299%	11	1,931	+624.370%
2025-10-29	61.3800	61.6000	60.9000	60.9000	+0.412%	5	1,931	+607.718%
2025-10-28	58.1200	60.6500	57.5000	60.6500	+5.846%	3	1,932	+610.635%
2025-10-27	57.3500	57.4000	56.6400	57.3000	+11.047%	7	1,934	+652.182%
2025-10-23	52.0000	52.0000	51.6000	51.6000	+14.159%	2	1,934	+735.271%
2025-10-22	46.2000	46.2000	45.2000	45.2000	-1.310%	2	1,935	+853.540%
2025-10-20	48.6100	48.6100	45.8000	45.8000	-3.171%	4	1,936	+841.048%
2025-10-17	46.5000	47.5900	44.9500	47.3000	-8.138%	10	1,937	+811.205%
2025-10-16	51.9500	53.0000	51.4900	51.4900	+0.665%	5	1,944	+737.056%
2025-10-15	51.4000	51.4000	51.1500	51.1500	+6.563%	4	1,944	+742.620%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-5.975%	1	1,944	+797.917%
2025-10-13	51.4400	52.9900	50.9500	51.0500	-0.874%	6	1,943	+744.270%
2025-10-10	54.0800	54.0800	50.0000	51.5000	-3.214%	44	1,942	+736.893%
2025-10-09	54.0000	54.0000	53.1400	53.2100	-9.966%	4	1,941	+709.998%
2025-10-08	52.7500	59.8000	52.7500	59.1000	+34.471%	20	1,940	+629.272%
2025-10-06	44.2500	45.2100	43.7500	43.9500	+10.705%	29	1,942	+880.660%
2025-10-03	43.5500	43.5500	39.7000	39.7000	-11.581%	11	1,943	+985.642%
2025-10-02	45.2500	45.2500	44.0000	44.9000	-0.443%	41	1,946	+859.911%
2025-10-01	41.2000	45.1000	41.2000	45.1000	+15.641%	54	1,973	+855.654%
2025-09-30	36.9000	39.0000	36.9000	39.0000	+25.806%	104	1,994	+1,005.128%
2025-09-26	31.2000	31.2000	31.0000	31.0000	-1.743%	4	1,995	+1,290.323%
2025-09-25	29.8000	32.3300	29.8000	31.5500	-3.072%	6	1,998	+1,266.086%
2025-09-24	32.5500	32.5500	32.5500	32.5500	-3.698%	1	2,000	+1,224.117%
2025-09-23	35.5500	36.1500	33.8000	33.8000	-3.868%	14	2,001	+1,175.148%
2025-09-22	35.3000	35.4000	35.1600	35.1600	+7.228%	3	2,009	+1,125.825%
2025-09-19	32.7900	32.7900	32.7900	32.7900	+1.991%	2	2,011	+1,214.425%
2025-09-18	33.0000	33.0000	31.2500	32.1500	+3.210%	10	2,010	+1,240.591%
2025-09-17	30.7000	32.0000	30.1000	31.1500	+5.593%	26	2,006	+1,283.628%
2025-09-16	29.5000	29.5000	29.5000	29.5000	+0.683%	39	2,029	+1,361.017%
2025-09-15	28.4400	29.3000	28.4400	29.3000	+3.534%	6	1,990	+1,370.990%
2025-09-12	28.1000	28.3000	28.1000	28.3000	+2.314%	34	1,996	+1,422.968%
2025-09-11	27.5000	29.1000	27.5000	27.6600	+0.217%	7	1,970	+1,458.207%
2025-09-10	26.9700	28.5000	26.9700	27.6000	+15.966%	28	1,974	+1,461.594%
2025-09-09	23.4700	24.9000	23.4500	23.8000	-9.677%	31	1,988	+1,710.924%
2025-09-08	26.3500	26.3500	26.3500	26.3500	-3.656%	4	1,978	+1,535.674%
2025-09-05	28.3500	28.3500	27.3500	27.3500	-3.357%	12	1,978	+1,475.868%
2025-09-04	28.0000	28.3000	28.0000	28.3000	+7.319%	2	1,980	+1,422.968%
2025-09-03	26.3500	26.3700	26.3500	26.3700	+9.419%	10	1,982	+1,534.433%
2025-09-02	24.0000	24.2000	23.5000	24.1000	-7.839%	24	1,992	+1,688.382%
2025-08-29	27.7000	28.0000	25.1500	26.1500	-29.515%	170	1,953	+1,548.184%
2025-08-28	35.9000	37.1000	35.9000	37.1000	+9.926%	3	1,953	+1,061.725%
2025-08-27	33.3900	33.7500	33.3900	33.7500	+1.351%	5	1,954	+1,177.037%
2025-08-26	33.3000	33.3000	33.3000	33.3000	-1.450%	1	1,959	+1,194.294%
2025-08-25	33.7900	33.7900	33.7900	33.7900	+5.759%	3	1,960	+1,175.525%
2025-08-22	31.9500	31.9500	31.9500	31.9500	+0.157%	1	1,957	+1,248.983%
2025-08-21	33.1200	33.1200	31.7000	31.9000	+1.109%	3	1,958	+1,251.097%
2025-08-20	31.7900	32.7000	31.5200	31.5500	-16.864%	44	1,955	+1,266.086%
2025-08-19	38.1000	38.1000	37.9500	37.9500	-3.065%	3	1,954	+1,035.705%
2025-08-18	39.1500	39.1500	39.1500	39.1500	-1.830%	1	1,954	+1,000.894%
2025-08-14	39.8000	39.8800	39.8000	39.8800	-3.671%	2	1,954	+980.742%
2025-08-12	41.4000	41.4000	41.4000	41.4000	+3.422%	2	1,956	+941.063%
2025-08-11	40.0000	40.2000	40.0000	40.0300	+2.641%	40	1,958	+976.692%
2025-08-08	38.8000	39.0000	38.8000	39.0000	+8.333%	4	1,972	+1,005.128%
2025-08-07	34.4700	36.0000	34.4700	36.0000	+14.650%	6	1,975	+1,097.222%
2025-08-06	29.7000	31.4000	29.7000	31.4000	+0.609%	51	1,976	+1,272.611%
2025-08-01	31.9300	31.9300	31.1500	31.2100	-12.943%	32	2,010	+1,280.968%
2025-07-31	36.2500	36.4500	35.5000	35.8500	-3.108%	5	2,031	+1,102.232%
2025-07-30	36.9000	37.0000	36.9000	37.0000	+3.007%	2	2,032	+1,064.865%
2025-07-29	37.2000	37.3000	35.9200	35.9200	-0.222%	5	2,033	+1,099.889%
2025-07-28	35.0000	36.0000	34.0300	36.0000	+5.263%	107	2,033	+1,097.222%
2025-07-25	33.0000	34.2500	33.0000	34.2000	+6.211%	30	2,120	+1,160.234%
2025-07-24	32.2000	32.5000	32.2000	32.2000	+3.537%	3	2,143	+1,238.509%
2025-07-23	31.0300	31.3000	31.0300	31.1000	+4.188%	203	2,144	+1,285.852%
2025-07-22	29.4000	30.6000	29.4000	29.8500	-10.762%	3	2,038	+1,343.886%
2025-07-21	33.3000	33.4500	33.1700	33.4500	-2.931%	3	2,038	+1,188.490%
2025-07-18	32.1500	34.4600	32.1500	34.4600	+17.411%	13	2,039	+1,150.725%
2025-07-17	29.2000	29.3500	28.1400	29.3500	+4.821%	13	2,048	+1,368.484%
2025-07-16	29.0600	29.1500	27.4500	28.0000	-8.556%	46	2,059	+1,439.286%
2025-07-15	30.6200	30.6200	30.6200	30.6200	+0.164%	1	2,078	+1,307.577%
2025-07-14	30.5700	30.5700	30.5700	30.5700	-4.139%	1	2,079	+1,309.879%
2025-07-10	32.1000	32.1000	31.8900	31.8900	+5.421%	15	2,080	+1,251.521%
2025-07-08	29.7900	30.2500	28.8000	30.2500	+0.833%	24	2,073	+1,324.793%
2025-07-07	31.0500	31.0500	30.0000	30.0000	-3.226%	2	2,078	+1,336.667%
2025-07-03	31.0000	31.2000	31.0000	31.0000	+5.085%	3	2,080	+1,290.323%
2025-07-02	28.4800	29.5000	28.4800	29.5000	+1.305%	4	2,080	+1,361.017%
2025-07-01	29.1200	29.1200	29.1200	29.1200	+0.414%	1	2,082	+1,380.082%
2025-06-30	29.5000	30.3500	29.0000	29.0000	-9.403%	7	2,081	+1,386.207%
2025-06-26	30.0000	32.0400	30.0000	32.0100	+12.711%	35	2,084	+1,246.454%
2025-06-25	28.4800	28.4800	28.4000	28.4000	0.000%	3	2,115	+1,417.606%
2025-06-24	28.0000	29.0300	28.0000	28.4000	+6.010%	12	2,117	+1,417.606%
2025-06-23	27.1000	27.1000	26.7900	26.7900	-2.582%	19	2,128	+1,508.809%
2025-06-20	27.2000	27.5000	27.2000	27.5000	+4.722%	10	2,110	+1,467.273%
2025-06-18	27.3000	27.3500	26.2600	26.2600	-0.906%	4	2,107	+1,541.280%
2025-06-17	24.9000	26.5000	24.9000	26.5000	+10.879%	23	2,107	+1,526.415%
2025-06-16	23.9000	23.9000	23.9000	23.9000	+8.145%	4	2,096	+1,703.347%
2025-06-13	22.1000	22.1000	22.1000	22.1000	-5.957%	30	2,100	+1,850.226%
2025-06-10	24.5700	24.5700	23.5000	23.5000	-8.382%	2	2,100	+1,734.043%
2025-06-09	25.5000	25.6500	25.0500	25.6500	+3.636%	11	2,099	+1,580.312%
2025-06-06	25.2000	25.3400	24.7500	24.7500	+7.609%	12	2,104	+1,641.414%
2025-06-05	23.4500	23.8000	23.0000	23.0000	-4.047%	3	2,102	+1,773.913%
2025-06-04	23.6000	24.3200	23.4500	23.9700	+16.642%	242	2,100	+1,698.081%
2025-06-02	22.0000	22.0000	20.5500	20.5500	-6.591%	7	1,860	+1,997.324%
2025-05-30	24.0500	25.7000	22.0000	22.0000	-10.569%	64	1,864	+1,859.091%
2025-05-29	24.5000	24.6000	23.8500	24.6000	+1.906%	15	1,857	+1,652.033%
2025-05-22	24.1400	24.1400	24.1400	24.1400	-3.246%	1	1,843	+1,685.418%
2025-05-21	26.7400	26.7400	24.9500	24.9500	-2.539%	3	1,844	+1,627.455%
2025-05-20	26.2400	26.2400	25.6000	25.6000	-1.916%	6	1,843	+1,583.594%
2025-05-19	26.0500	26.1000	26.0500	26.1000	+2.353%	80	1,840	+1,551.341%
2025-05-16	25.5000	25.5000	25.5000	25.5000	+6.383%	10	1,770	+1,590.196%
2025-05-15	23.0000	23.9700	22.7500	23.9700	-0.125%	3	1,770	+1,698.081%
2025-05-14	24.0000	24.0000	24.0000	24.0000	+9.091%	10	1,772	+1,695.833%
2025-05-13	21.7000	22.0000	21.2500	22.0000	+20.548%	9	1,762	+1,859.091%
2025-05-12	18.8800	19.5000	18.2500	18.2500	+15.360%	34	1,767	+2,261.644%
2025-05-09	16.5000	16.5000	15.6700	15.8200	-2.043%	40	1,778	+2,624.399%
2025-05-08	16.3500	16.3500	16.1500	16.1500	+7.955%	2	1,766	+2,568.731%
2025-05-07	14.9600	14.9600	14.9600	14.9600	+1.838%	3	1,767	+2,781.016%
2025-05-06	14.6900	14.6900	14.6900	14.6900	-2.715%	2	1,767	+2,833.969%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+17.877%	8	1,767	+2,754.305%
2025-04-30	12.8100	12.8100	12.8100	12.8100	-16.275%	1	1,767	+3,264.559%
2025-04-28	15.3000	15.3000	15.3000	15.3000	+0.328%	5	1,768	+2,716.993%
2025-04-24	14.6000	15.2500	14.6000	15.2500	+14.662%	16	1,773	+2,726.230%
2025-04-23	13.2500	13.6800	13.2500	13.3000	+33.668%	4	1,774	+3,140.602%
2025-04-21	9.9500	9.9500	9.9500	9.9500	-5.598%	2	1,777	+4,231.658%
2025-04-17	10.5400	10.5400	10.5400	10.5400	-13.251%	1	1,776	+3,989.184%
2025-04-15	11.6500	12.1500	10.8500	12.1500	-0.410%	26	1,776	+3,447.325%
2025-04-14	12.2000	12.2000	12.2000	12.2000	+20.553%	1	1,750	+3,432.787%
2025-04-11	10.1200	10.1200	10.1200	10.1200	+16.322%	30	1,751	+4,158.893%
2025-04-10	9.2000	9.3000	8.7000	8.7000	-15.942%	13	1,751	+4,854.023%
2025-04-09	6.8500	10.3500	6.8500	10.3500	+35.294%	11	1,742	+4,064.251%
2025-04-08	7.6500	7.6500	7.6500	7.6500	+1.190%	1	1,746	+5,533.987%
2025-04-07	7.5600	7.5600	7.5600	7.5600	+5.000%	1	1,745	+5,601.058%
2025-04-04	7.7300	8.0400	6.9600	7.2000	-22.162%	314	1,745	+5,886.111%
2025-04-03	11.5000	11.5000	9.0400	9.2500	-34.859%	405	1,764	+4,559.459%
2025-04-01	14.2000	14.2000	14.2000	14.2000	+6.367%	2	1,601	+2,935.211%
2025-03-31	13.5000	13.5000	13.0500	13.3500	-4.643%	5	1,599	+3,128.464%
2025-03-28	14.3500	14.3500	14.0000	14.0000	-10.828%	6	1,596	+2,978.571%
2025-03-26	16.6000	16.6000	15.7000	15.7000	-10.286%	5	1,595	+2,645.223%
2025-03-24	18.0500	18.0500	17.5000	17.5000	+7.230%	7	1,592	+2,362.857%
2025-03-21	17.0000	17.0000	16.3200	16.3200	-8.827%	4	1,588	+2,540.931%
2025-03-20	18.5000	18.5000	17.8500	17.9000	+0.788%	3	1,587	+2,307.821%
2025-03-19	17.9000	17.9000	17.6000	17.7600	+5.777%	4	1,588	+2,326.802%
2025-03-18	16.7900	16.7900	16.7900	16.7900	-1.928%	1	1,586	+2,467.004%
2025-03-17	17.1200	17.1200	17.1200	17.1200	+4.709%	2	1,585	+2,417.523%
2025-03-14	16.3500	16.3500	16.3500	16.3500	+10.473%	6	1,583	+2,536.086%
2025-03-13	16.1000	16.1000	14.7000	14.8000	-10.030%	36	1,549	+2,812.162%
2025-03-12	16.3700	16.6900	16.2700	16.4500	+19.636%	102	1,549	+2,520.061%
2025-03-10	14.3700	14.3700	13.7500	13.7500	-3.779%	3	1,528	+3,034.545%
2025-03-07	15.0000	15.0000	13.9500	14.2900	-8.397%	26	1,528	+2,916.095%
2025-03-06	15.5500	15.8000	15.5500	15.6000	-9.827%	29	1,562	+2,662.821%
2025-03-05	16.1000	17.4700	16.1000	17.3000	+2.976%	46	1,562	+2,391.329%
2025-03-04	16.3000	16.9900	15.1000	16.8000	-1.176%	68	1,579	+2,465.476%
2025-03-03	18.3000	18.3000	17.0000	17.0000	-12.821%	55	1,577	+2,435.294%
2025-02-28	19.0200	20.0000	18.5000	19.5000	-22.000%	98	1,553	+2,110.256%
2025-02-27	30.1500	30.1500	25.0000	25.0000	-13.793%	71	1,536	+1,624.000%
2025-02-26	28.0000	29.3700	28.0000	29.0000	+11.538%	32	1,576	+1,386.207%
2025-02-25	25.9000	26.0000	25.9000	26.0000	-1.141%	12	1,598	+1,557.692%
2025-02-24	28.0000	28.0000	26.2000	26.3000	-18.017%	4	1,598	+1,538.783%
2025-02-21	32.1500	32.1500	31.9900	32.0800	+0.564%	58	1,597	+1,243.516%
2025-02-20	32.7000	32.7000	30.0000	31.9000	-1.695%	61	1,616	+1,251.097%
2025-02-19	31.9500	32.4500	31.9500	32.4500	+1.756%	14	1,621	+1,228.197%
2025-02-18	31.7000	31.8900	31.6700	31.8900	+14.919%	22	1,635	+1,251.521%
2025-02-14	26.0000	29.6300	26.0000	27.7500	+7.143%	58	1,629	+1,453.153%
2025-02-13	27.0000	27.0000	24.6300	25.9000	-3.286%	12	1,618	+1,564.093%
2025-02-12	26.9000	26.9000	26.7800	26.7800	+3.398%	2	1,618	+1,509.410%
2025-02-11	25.5000	25.9000	25.5000	25.9000	-1.894%	3	1,619	+1,564.093%
2025-02-10	25.4000	26.4000	25.4000	26.4000	+15.637%	12	1,622	+1,532.576%
2025-02-07	22.8300	22.8300	22.8300	22.8300	+3.163%	2	1,620	+1,787.867%
2025-02-06	23.1000	23.1000	22.1200	22.1300	+2.312%	3	1,620	+1,847.582%
2025-02-05	21.6300	21.6300	21.6300	21.6300	+5.770%	10	1,622	+1,892.603%
2025-02-04	19.8700	20.5000	19.8700	20.4500	+5.141%	3	1,612	+2,007.579%
2025-02-03	18.9000	19.4500	18.9000	19.4500	-9.535%	18	1,612	+2,115.938%
2025-01-31	22.5000	22.5000	21.5000	21.5000	-3.717%	10	1,598	+1,904.651%
2025-01-30	21.9500	22.3300	21.5700	22.3300	+6.333%	5	1,595	+1,830.139%
2025-01-29	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,596	+1,952.381%
2025-01-28	20.6500	20.8700	19.4500	20.0000	-3.846%	19	1,595	+2,055.000%
2025-01-27	22.5500	23.3000	20.0000	20.8000	-23.389%	27	1,581	+1,972.115%
2025-01-23	27.8500	27.8500	27.1500	27.1500	-5.236%	3	1,560	+1,487.477%
2025-01-22	30.0000	30.2000	28.6500	28.6500	+12.795%	23	1,557	+1,404.363%
2025-01-21	24.2500	25.5000	23.3600	25.4000	+4.098%	14	1,539	+1,596.850%
2025-01-17	24.5000	24.9200	24.4000	24.4000	-0.408%	44	1,506	+1,666.393%
2025-01-15	25.2000	25.2000	23.7000	24.5000	+3.376%	8	1,506	+1,659.184%
2025-01-14	23.8000	23.8000	23.7000	23.7000	-6.139%	5	1,504	+1,718.565%
2025-01-13	25.0000	25.6000	25.0000	25.2500	-12.174%	18	1,504	+1,606.931%
2025-01-10	30.2000	30.2000	28.4000	28.7500	-8.875%	134	1,487	+1,399.130%
2025-01-08	31.1500	31.5500	31.1500	31.5500	-7.206%	2	1,435	+1,266.086%
2025-01-07	34.0000	34.0000	34.0000	34.0000	+0.890%	1	1,435	+1,167.647%
2025-01-06	32.3500	34.0000	31.9900	33.7000	+7.875%	6	1,435	+1,178.932%
2025-01-03	29.5000	31.4000	29.5000	31.2400	+14.558%	112	1,436	+1,279.641%
2025-01-02	27.2700	27.2700	27.2700	27.2700	-2.258%	2	1,408	+1,480.491%
2024-12-31	28.5000	28.5000	27.9000	27.9000	-1.933%	18	1,410	+1,444.803%
2024-12-30	27.4500	28.4500	26.7500	28.4500	-4.047%	24	1,410	+1,414.938%
2024-12-27	29.8000	29.8000	29.6500	29.6500	-5.423%	10	1,405	+1,353.626%
2024-12-26	31.3500	31.3500	31.3500	31.3500	+1.129%	2	1,401	+1,274.801%
2024-12-24	31.0600	31.0600	31.0000	31.0000	-0.161%	2	1,400	+1,290.323%
2024-12-23	30.6000	31.0500	30.4800	31.0500	+6.701%	6	1,400	+1,288.084%
2024-12-20	27.3500	29.1000	27.3500	29.1000	+2.646%	7	1,399	+1,381.100%
2024-12-19	28.9000	28.9000	26.8900	28.3500	+1.467%	16	1,394	+1,420.282%
2024-12-18	30.1700	30.1700	27.9400	27.9400	-9.871%	34	1,393	+1,442.591%
2024-12-17	31.1500	31.1500	30.8000	31.0000	-4.908%	12	1,401	+1,290.323%
2024-12-16	32.4500	32.7000	32.4500	32.6000	+5.502%	13	1,393	+1,222.086%
2024-12-13	32.0000	32.0000	30.5000	30.9000	-2.830%	20	1,393	+1,294.822%
2024-12-12	31.5100	31.8000	31.5100	31.8000	+1.727%	14	1,385	+1,255.346%
2024-12-11	31.2600	31.2600	31.2600	31.2600	+3.716%	3	1,374	+1,278.759%
2024-12-10	32.8000	32.8000	30.1400	30.1400	-13.465%	30	1,359	+1,329.993%
2024-12-09	34.0000	34.8300	33.0000	34.8300	+1.842%	28	1,331	+1,137.439%
2024-12-06	35.3600	36.4500	34.2000	34.2000	-6.939%	56	1,318	+1,160.234%
2024-12-04	36.3000	37.0000	36.3000	36.7500	+0.685%	16	1,294	+1,072.789%
2024-12-03	35.6000	36.5000	35.6000	36.5000	-2.276%	34	1,287	+1,080.822%
2024-12-02	37.6500	38.0000	35.6000	37.3500	-2.225%	33	1,287	+1,053.949%
2024-11-29	36.7500	38.2000	36.7500	38.2000	+4.372%	26	1,271	+1,028.272%
2024-11-27	38.8500	39.1000	35.1000	36.6000	-27.164%	113	1,168	+1,077.596%
2024-11-26	51.5000	51.7500	50.2500	50.2500	-2.427%	4	1,168	+757.711%
2024-11-22	51.5000	51.5000	51.5000	51.5000	+6.186%	4	1,168	+736.893%
2024-11-21	48.3000	48.5000	48.3000	48.5000	+6.828%	18	1,169	+788.660%
2024-11-19	45.4000	45.4000	45.4000	45.4000	-2.366%	20	1,169	+849.339%
2024-11-18	46.8600	46.8600	46.5000	46.5000	+2.198%	2	1,169	+826.882%
2024-11-14	45.0000	45.5000	45.0000	45.5000	-6.186%	4	1,169	+847.253%
2024-11-12	48.6000	48.6000	48.5000	48.5000	+1.784%	4	1,167	+788.660%
2024-11-11	46.8500	47.6500	46.5000	47.6500	+3.587%	6	1,163	+804.512%
2024-11-08	47.0500	47.0500	46.0000	46.0000	-5.350%	8	1,157	+836.957%
2024-11-07	48.7500	48.7500	48.6000	48.6000	+0.227%	2	1,154	+786.831%
2024-11-06	48.7000	48.7000	48.4900	48.4900	+4.821%	3	1,155	+788.843%
2024-11-05	46.2600	46.2600	46.2600	46.2600	+5.544%	1	1,156	+831.690%
2024-11-04	45.6800	45.6800	43.8300	43.8300	-1.726%	7	1,155	+883.345%
2024-11-01	41.2700	44.6000	41.2700	44.6000	+15.245%	4	1,150	+866.368%
2024-10-31	40.0000	40.0000	37.5800	38.7000	-10.520%	40	1,150	+1,013.695%
2024-10-30	38.3900	45.0000	37.9500	43.2500	+22.003%	26	1,120	+896.532%
2024-10-29	35.1400	35.4500	35.1400	35.4500	-3.537%	12	1,126	+1,115.797%
2024-10-28	36.7500	36.7500	36.7500	36.7500	-1.475%	1	1,124	+1,072.789%
2024-10-25	37.3000	37.3000	37.3000	37.3000	+5.397%	2	1,124	+1,055.496%
2024-10-24	35.0800	35.3900	35.0800	35.3900	+1.114%	2	1,124	+1,117.858%
2024-10-22	35.0000	35.0000	35.0000	35.0000	-8.257%	10	1,122	+1,131.429%
2024-10-21	38.7000	38.7000	38.1500	38.1500	-2.179%	2	1,112	+1,029.751%
2024-10-18	39.0000	39.0000	39.0000	39.0000	-7.473%	10	1,112	+1,005.128%
2024-10-17	42.1500	42.1500	42.1500	42.1500	+6.844%	2	1,107	+922.539%
2024-10-16	39.4500	39.4500	39.4500	39.4500	-3.780%	1	1,109	+992.522%
2024-10-15	41.0000	41.0000	41.0000	41.0000	+4.326%	2	1,110	+951.220%
2024-10-11	39.3000	39.3000	39.3000	39.3000	+2.880%	2	1,108	+996.692%
2024-10-10	38.2000	38.2000	38.2000	38.2000	+4.372%	2	1,107	+1,028.272%
2024-10-09	36.6000	36.6000	36.6000	36.6000	+1.357%	1	1,105	+1,077.596%
2024-10-08	36.1100	36.1100	36.1100	36.1100	+6.206%	1	1,104	+1,093.575%
2024-10-07	34.2000	34.2000	34.0000	34.0000	-1.449%	4	1,104	+1,167.647%

.dark-mode .Rvn74Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rvn74Y{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C120DELL Jan 15 2027 120.00 Call (DELL270115C00120000)option OPRA

DELL20270115C120
DELL Jan 15 2027 120.00 Call (DELL270115C00120000)
option OPRA