Dark

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

EOD

Jul 31, 2026

292.37+6.123%(+16.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	292.3700	292.3700	292.3700	292.3700	+6.123%	1	1,351	0.000%
2026-07-30	275.5000	275.5000	275.5000	275.5000	-11.029%	1	1,352	+6.123%
2026-07-27	309.6500	309.6500	309.6500	309.6500	+2.040%	2	1,353	-5.580%
2026-07-15	303.4600	303.4600	303.4600	303.4600	-9.244%	18	1,354	-3.655%
2026-07-09	334.3700	334.3700	334.3700	334.3700	+13.925%	20	1,336	-12.561%
2026-07-02	292.0000	293.5000	290.1500	293.5000	-1.182%	49	1,347	-0.385%
2026-06-29	270.5000	297.0100	270.5000	297.0100	+5.397%	2	1,347	-1.562%
2026-06-12	282.9300	282.9300	281.8000	281.8000	+4.370%	23	1,348	+3.751%
2026-06-10	270.0000	270.0000	270.0000	270.0000	+3.349%	1	1,371	+8.285%
2026-06-09	261.2500	261.2500	261.2500	261.2500	-14.750%	1	1,371	+11.912%
2026-06-03	293.0000	306.4500	293.0000	306.4500	-6.178%	63	1,372	-4.595%
2026-06-02	326.4100	326.6300	326.4100	326.6300	-4.647%	4	1,433	-10.489%
2026-06-01	330.1100	342.5500	330.1100	342.5500	+14.138%	41	1,437	-14.649%
2026-05-29	298.5500	300.1200	298.5500	300.1200	+47.118%	45	1,443	-2.582%
2026-05-28	209.7700	209.7700	204.0000	204.0000	+7.182%	2	1,451	+43.319%
2026-05-26	190.3300	190.3300	190.3300	190.3300	+50.221%	2	1,451	+53.612%
2026-05-20	126.7000	126.7000	126.7000	126.7000	-3.503%	25	1,453	+130.758%
2026-05-14	131.3000	131.3000	131.3000	131.3000	+2.578%	1	1,428	+122.673%
2026-05-13	128.0000	128.0000	128.0000	128.0000	+4.065%	200	1,629	+128.414%
2026-05-12	123.0000	123.0000	123.0000	123.0000	-7.352%	1	1,629	+137.699%
2026-05-11	132.7600	132.7600	132.7600	132.7600	-7.818%	1	1,629	+120.224%
2026-05-08	125.0700	144.0200	125.0700	144.0200	+18.564%	2	1,630	+103.007%
2026-05-07	121.4700	121.4700	121.4700	121.4700	-2.824%	1	1,630	+140.693%
2026-05-06	125.0000	125.0000	125.0000	125.0000	+33.248%	1	1,629	+133.896%
2026-04-29	92.5000	93.8100	92.5000	93.8100	-0.138%	11	1,629	+211.662%
2026-04-28	94.9100	94.9100	93.9400	93.9400	-10.533%	11	1,640	+211.231%
2026-04-24	99.4000	105.0000	99.4000	105.0000	-1.408%	5	1,651	+178.448%
2026-04-23	106.0000	106.5000	106.0000	106.5000	+2.799%	101	1,653	+174.526%
2026-04-22	105.0000	105.0000	103.6000	103.6000	+3.600%	14	1,754	+182.210%
2026-04-21	100.0000	100.0000	100.0000	100.0000	+11.857%	1	1,756	+192.370%
2026-04-20	87.0000	89.4000	87.0000	89.4000	+4.623%	2	1,756	+227.036%
2026-04-17	83.1000	85.4500	83.1000	85.4500	+5.169%	125	1,756	+242.153%
2026-04-16	75.0000	82.0000	75.0000	81.2500	+20.121%	633	1,764	+259.840%
2026-04-15	68.7500	68.7500	67.6400	67.6400	-4.732%	3	2,265	+332.244%
2026-04-14	70.5500	71.0000	70.5500	71.0000	-10.240%	2	2,267	+311.789%
2026-04-13	79.1000	79.1000	79.1000	79.1000	+11.393%	1	2,268	+269.621%
2026-04-09	71.1600	71.1600	71.0100	71.0100	-5.130%	5	2,267	+311.731%
2026-04-08	76.2800	76.5000	74.8500	74.8500	+15.154%	30	2,269	+290.608%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+15.968%	3	2,276	+349.800%
2026-03-31	52.9800	56.0500	52.9800	56.0500	-10.032%	3	2,276	+421.624%
2026-03-30	62.5000	62.5000	62.3000	62.3000	-1.095%	2	2,277	+369.294%
2026-03-27	64.4200	64.4200	62.9900	62.9900	-13.594%	3	2,277	+364.153%
2026-03-26	71.5300	72.9000	71.5300	72.9000	-0.654%	12	2,280	+301.056%
2026-03-25	73.3800	73.3800	73.3800	73.3800	+12.168%	2	2,284	+298.433%
2026-03-24	62.0000	65.4200	62.0000	65.4200	+16.613%	5	2,284	+346.912%
2026-03-23	53.7500	56.1000	53.7500	56.1000	+7.492%	3	2,287	+421.159%
2026-03-20	59.5500	59.5500	52.1900	52.1900	+16.314%	10	2,286	+460.203%
2026-03-19	44.8700	44.8700	44.8700	44.8700	-0.311%	2	2,290	+551.593%
2026-03-18	46.1600	46.1600	45.0100	45.0100	-4.741%	4	2,288	+549.567%
2026-03-17	47.2500	47.2500	47.2500	47.2500	-7.171%	1	2,289	+518.772%
2026-03-16	50.5000	50.9000	50.5000	50.9000	+10.173%	3	2,289	+474.401%
2026-03-13	46.7000	47.0500	45.5000	46.2000	+14.074%	9	2,289	+532.835%
2026-03-10	41.3500	41.3500	40.3700	40.5000	+1.759%	14	2,291	+621.901%
2026-03-09	39.9400	40.1700	39.8000	39.8000	-7.442%	7	2,286	+634.598%
2026-03-06	40.5000	43.1000	40.5000	43.0000	+5.134%	13	2,286	+579.930%
2026-03-05	42.2300	43.2400	40.9000	40.9000	-3.651%	15	2,297	+614.841%
2026-03-04	41.4000	42.4500	41.4000	42.4500	+4.815%	2	2,298	+588.740%
2026-03-03	39.4400	40.5000	38.5000	40.5000	-13.276%	8	2,298	+621.901%
2026-03-02	43.8500	46.7000	43.8500	46.7000	+10.272%	8	2,297	+526.060%
2026-02-27	33.6800	43.0000	33.6800	42.3500	+69.400%	49	2,303	+590.366%
2026-02-26	25.2000	25.2500	24.5500	25.0000	-5.303%	8	2,315	+1,069.480%
2026-02-25	25.0000	26.6500	25.0000	26.4000	+8.956%	16	2,312	+1,007.462%
2026-02-24	24.9100	24.9100	24.1300	24.2300	-2.338%	10	2,312	+1,106.645%
2026-02-23	24.7500	24.8100	24.7500	24.8100	+0.854%	6	2,309	+1,078.436%
2026-02-20	23.2000	25.0900	22.8100	24.6000	+14.419%	6	2,309	+1,088.496%
2026-02-18	21.6500	21.6500	21.5000	21.5000	-4.232%	465	2,308	+1,259.860%
2026-02-13	22.5000	24.0000	22.4500	22.4500	+12.250%	3	2,116	+1,202.316%
2026-02-12	23.0000	23.0000	19.7500	20.0000	-21.722%	318	2,116	+1,361.850%
2026-02-11	26.5300	26.5300	25.5500	25.5500	-7.562%	5	1,915	+1,044.305%
2026-02-10	27.6000	27.6400	26.7500	27.6400	+15.167%	20	1,917	+957.779%
2026-02-09	24.0000	24.0000	24.0000	24.0000	0.000%	1	1,914	+1,118.208%
2026-02-06	23.3600	24.6500	23.3600	24.0000	+14.286%	5	1,913	+1,118.208%
2026-02-05	20.0000	21.0000	20.0000	21.0000	-12.682%	3	1,913	+1,292.238%
2026-02-04	23.2300	25.0000	22.8100	24.0500	+11.860%	20	1,911	+1,115.676%
2026-02-03	23.6000	23.7500	21.5000	21.5000	-5.203%	44	1,915	+1,259.860%
2026-02-02	21.6100	22.9000	21.5600	22.6800	+12.000%	8	1,916	+1,189.109%
2026-01-30	21.3600	21.3600	20.2500	20.2500	-9.598%	2	1,914	+1,343.802%
2026-01-29	22.1100	22.4000	21.6800	22.4000	+1.587%	11	1,914	+1,205.223%
2026-01-28	21.3500	23.2100	21.3500	22.0500	+3.279%	22	1,922	+1,225.941%
2026-01-27	21.7500	21.7600	21.1900	21.3500	-2.955%	4	1,919	+1,269.415%
2026-01-26	22.0000	22.0000	22.0000	22.0000	+6.796%	4	1,920	+1,228.955%
2026-01-23	19.3500	20.9600	19.3500	20.6000	-8.363%	8	1,924	+1,319.272%
2026-01-22	21.0000	22.9100	21.0000	22.4800	+14.752%	46	1,928	+1,200.578%
2026-01-21	19.0000	19.9000	19.0000	19.5900	+5.209%	24	1,924	+1,392.445%
2026-01-20	22.0000	22.0000	18.6200	18.6200	-22.578%	49	1,904	+1,470.193%
2026-01-16	23.5000	24.0500	23.5000	24.0500	-0.414%	4	1,894	+1,115.676%
2026-01-15	23.5800	25.5000	23.5800	24.1500	+5.459%	23	1,894	+1,110.642%
2026-01-14	24.0000	24.0000	21.6000	22.9000	-3.376%	38	1,906	+1,176.725%
2026-01-13	23.3000	23.8400	23.3000	23.7000	-1.250%	14	1,901	+1,133.629%
2026-01-12	24.9100	25.1000	24.0000	24.0000	-1.112%	25	1,890	+1,118.208%
2026-01-09	23.8100	24.2700	23.8100	24.2700	+14.860%	15	1,880	+1,104.656%
2026-01-08	21.3000	23.0000	21.0000	21.1300	-11.738%	32	1,879	+1,283.673%
2026-01-07	24.6100	24.6100	23.5200	23.9400	-7.923%	5	1,848	+1,121.261%
2026-01-06	26.0000	26.0000	26.0000	26.0000	-0.952%	1	1,846	+1,024.500%
2026-01-05	26.0000	26.2500	26.0000	26.2500	-9.012%	23	1,846	+1,013.790%
2025-12-31	28.2000	30.7000	28.2000	28.8500	-1.401%	10	1,855	+913.414%
2025-12-30	29.2000	29.3700	29.2000	29.2600	+0.205%	43	1,855	+899.214%
2025-12-29	29.2000	29.2000	29.2000	29.2000	-3.022%	1	1,852	+901.267%
2025-12-26	30.1100	30.1100	30.1100	30.1100	+1.074%	4	1,852	+871.006%
2025-12-24	29.8300	29.8300	29.7900	29.7900	+0.676%	9	1,863	+881.437%
2025-12-23	29.5900	29.5900	29.5900	29.5900	+0.990%	70	1,863	+888.070%
2025-12-22	29.3000	29.3000	29.3000	29.3000	+2.448%	1	1,863	+897.850%
2025-12-19	28.0800	28.6000	28.0500	28.6000	+11.501%	52	1,863	+922.273%
2025-12-18	28.0000	28.0000	25.6500	25.6500	-14.585%	8	1,862	+1,039.844%
2025-12-17	30.3200	30.3200	29.6000	30.0300	-11.546%	132	1,858	+873.593%
2025-12-16	33.9500	33.9500	33.9500	33.9500	+6.094%	1	1,952	+761.178%
2025-12-12	34.1000	34.4000	32.0000	32.0000	-14.667%	14	1,951	+813.656%
2025-12-11	35.9800	37.5000	35.9800	37.5000	-6.227%	11	1,944	+679.653%
2025-12-08	38.5500	39.9900	38.5500	39.9900	+8.052%	15	1,950	+631.108%
2025-12-05	37.0100	37.0100	37.0100	37.0100	+6.046%	2	1,955	+689.976%
2025-12-03	35.3200	35.3200	34.9000	34.9000	-5.803%	4	1,956	+737.736%
2025-12-02	36.7000	37.1000	36.7000	37.0500	+8.333%	16	1,960	+689.123%
2025-11-28	33.4000	34.2000	33.4000	34.2000	-3.499%	3	1,959	+754.883%
2025-11-26	33.1600	35.7700	32.9700	35.4400	+17.351%	53	1,958	+724.972%
2025-11-25	29.3400	30.8000	29.3400	30.2000	-6.211%	29	1,958	+868.113%
2025-11-24	32.2000	32.2000	32.2000	32.2000	+11.806%	2	1,954	+807.981%
2025-11-21	25.5500	29.2000	25.5500	28.8000	+11.369%	53	1,954	+915.174%
2025-11-20	29.4300	29.4300	24.5000	25.8600	-4.222%	18	1,948	+1,030.588%
2025-11-19	27.5000	28.1500	26.9400	27.0000	-12.081%	15	1,946	+982.852%
2025-11-18	28.5000	30.7400	27.7300	30.7100	+9.094%	40	1,948	+852.035%
2025-11-17	30.5000	32.1500	27.6600	28.1500	-23.919%	88	1,961	+938.615%
2025-11-14	34.1000	37.0000	34.1000	37.0000	+1.370%	3	1,942	+690.189%
2025-11-13	35.6500	36.5000	35.6500	36.5000	-11.729%	7	1,941	+701.014%
2025-11-12	40.4000	42.0100	40.4000	41.3500	+3.375%	3	1,939	+607.062%
2025-11-11	40.1000	40.1000	40.0000	40.0000	-5.123%	5	1,939	+630.925%
2025-11-10	47.1900	47.1900	42.1600	42.1600	-6.311%	15	1,936	+593.477%
2025-11-07	45.4900	45.4900	44.6500	45.0000	-10.090%	35	1,926	+549.711%
2025-11-06	50.9400	50.9400	50.0500	50.0500	-3.266%	2	1,936	+484.156%
2025-11-05	51.7400	51.7400	51.7400	51.7400	-13.042%	7	1,937	+465.075%
2025-11-03	60.6200	60.6200	59.5000	59.5000	-2.299%	11	1,931	+391.378%
2025-10-29	61.3800	61.6000	60.9000	60.9000	+0.412%	5	1,931	+380.082%
2025-10-28	58.1200	60.6500	57.5000	60.6500	+5.846%	3	1,932	+382.061%
2025-10-27	57.3500	57.4000	56.6400	57.3000	+11.047%	7	1,934	+410.244%
2025-10-23	52.0000	52.0000	51.6000	51.6000	+14.159%	2	1,934	+466.609%
2025-10-22	46.2000	46.2000	45.2000	45.2000	-1.310%	2	1,935	+546.836%
2025-10-20	48.6100	48.6100	45.8000	45.8000	-3.171%	4	1,936	+538.362%
2025-10-17	46.5000	47.5900	44.9500	47.3000	-8.138%	10	1,937	+518.118%
2025-10-16	51.9500	53.0000	51.4900	51.4900	+0.665%	5	1,944	+467.819%
2025-10-15	51.4000	51.4000	51.1500	51.1500	+6.563%	4	1,944	+471.593%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-5.975%	1	1,944	+509.104%
2025-10-13	51.4400	52.9900	50.9500	51.0500	-0.874%	6	1,943	+472.713%
2025-10-10	54.0800	54.0800	50.0000	51.5000	-3.214%	44	1,942	+467.709%
2025-10-09	54.0000	54.0000	53.1400	53.2100	-9.966%	4	1,941	+449.464%
2025-10-08	52.7500	59.8000	52.7500	59.1000	+34.471%	20	1,940	+394.704%
2025-10-06	44.2500	45.2100	43.7500	43.9500	+10.705%	29	1,942	+565.233%
2025-10-03	43.5500	43.5500	39.7000	39.7000	-11.581%	11	1,943	+636.448%
2025-10-02	45.2500	45.2500	44.0000	44.9000	-0.443%	41	1,946	+551.158%
2025-10-01	41.2000	45.1000	41.2000	45.1000	+15.641%	54	1,973	+548.271%
2025-09-30	36.9000	39.0000	36.9000	39.0000	+25.806%	104	1,994	+649.667%
2025-09-26	31.2000	31.2000	31.0000	31.0000	-1.743%	4	1,995	+843.129%
2025-09-25	29.8000	32.3300	29.8000	31.5500	-3.072%	6	1,998	+826.688%
2025-09-24	32.5500	32.5500	32.5500	32.5500	-3.698%	1	2,000	+798.218%
2025-09-23	35.5500	36.1500	33.8000	33.8000	-3.868%	14	2,001	+765.000%
2025-09-22	35.3000	35.4000	35.1600	35.1600	+7.228%	3	2,009	+731.542%
2025-09-19	32.7900	32.7900	32.7900	32.7900	+1.991%	2	2,011	+791.644%
2025-09-18	33.0000	33.0000	31.2500	32.1500	+3.210%	10	2,010	+809.393%
2025-09-17	30.7000	32.0000	30.1000	31.1500	+5.593%	26	2,006	+838.587%
2025-09-16	29.5000	29.5000	29.5000	29.5000	+0.683%	39	2,029	+891.085%
2025-09-15	28.4400	29.3000	28.4400	29.3000	+3.534%	6	1,990	+897.850%
2025-09-12	28.1000	28.3000	28.1000	28.3000	+2.314%	34	1,996	+933.110%
2025-09-11	27.5000	29.1000	27.5000	27.6600	+0.217%	7	1,970	+957.014%
2025-09-10	26.9700	28.5000	26.9700	27.6000	+15.966%	28	1,974	+959.312%
2025-09-09	23.4700	24.9000	23.4500	23.8000	-9.677%	31	1,988	+1,128.445%
2025-09-08	26.3500	26.3500	26.3500	26.3500	-3.656%	4	1,978	+1,009.564%
2025-09-05	28.3500	28.3500	27.3500	27.3500	-3.357%	12	1,978	+968.995%
2025-09-04	28.0000	28.3000	28.0000	28.3000	+7.319%	2	1,980	+933.110%
2025-09-03	26.3500	26.3700	26.3500	26.3700	+9.419%	10	1,982	+1,008.722%
2025-09-02	24.0000	24.2000	23.5000	24.1000	-7.839%	24	1,992	+1,113.154%
2025-08-29	27.7000	28.0000	25.1500	26.1500	-29.515%	170	1,953	+1,018.050%
2025-08-28	35.9000	37.1000	35.9000	37.1000	+9.926%	3	1,953	+688.059%
2025-08-27	33.3900	33.7500	33.3900	33.7500	+1.351%	5	1,954	+766.281%
2025-08-26	33.3000	33.3000	33.3000	33.3000	-1.450%	1	1,959	+777.988%
2025-08-25	33.7900	33.7900	33.7900	33.7900	+5.759%	3	1,960	+765.256%
2025-08-22	31.9500	31.9500	31.9500	31.9500	+0.157%	1	1,957	+815.086%
2025-08-21	33.1200	33.1200	31.7000	31.9000	+1.109%	3	1,958	+816.520%
2025-08-20	31.7900	32.7000	31.5200	31.5500	-16.864%	44	1,955	+826.688%
2025-08-19	38.1000	38.1000	37.9500	37.9500	-3.065%	3	1,954	+670.408%
2025-08-18	39.1500	39.1500	39.1500	39.1500	-1.830%	1	1,954	+646.794%
2025-08-14	39.8000	39.8800	39.8000	39.8800	-3.671%	2	1,954	+633.124%
2025-08-12	41.4000	41.4000	41.4000	41.4000	+3.422%	2	1,956	+606.208%
2025-08-11	40.0000	40.2000	40.0000	40.0300	+2.641%	40	1,958	+630.377%
2025-08-08	38.8000	39.0000	38.8000	39.0000	+8.333%	4	1,972	+649.667%
2025-08-07	34.4700	36.0000	34.4700	36.0000	+14.650%	6	1,975	+712.139%
2025-08-06	29.7000	31.4000	29.7000	31.4000	+0.609%	51	1,976	+831.115%
2025-08-01	31.9300	31.9300	31.1500	31.2100	-12.943%	32	2,010	+836.783%
2025-07-31	36.2500	36.4500	35.5000	35.8500	-3.108%	5	2,031	+715.537%
2025-07-30	36.9000	37.0000	36.9000	37.0000	+3.007%	2	2,032	+690.189%
2025-07-29	37.2000	37.3000	35.9200	35.9200	-0.222%	5	2,033	+713.948%
2025-07-28	35.0000	36.0000	34.0300	36.0000	+5.263%	107	2,033	+712.139%
2025-07-25	33.0000	34.2500	33.0000	34.2000	+6.211%	30	2,120	+754.883%
2025-07-24	32.2000	32.5000	32.2000	32.2000	+3.537%	3	2,143	+807.981%
2025-07-23	31.0300	31.3000	31.0300	31.1000	+4.188%	203	2,144	+840.096%
2025-07-22	29.4000	30.6000	29.4000	29.8500	-10.762%	3	2,038	+879.464%
2025-07-21	33.3000	33.4500	33.1700	33.4500	-2.931%	3	2,038	+774.051%
2025-07-18	32.1500	34.4600	32.1500	34.4600	+17.411%	13	2,039	+748.433%
2025-07-17	29.2000	29.3500	28.1400	29.3500	+4.821%	13	2,048	+896.150%
2025-07-16	29.0600	29.1500	27.4500	28.0000	-8.556%	46	2,059	+944.179%
2025-07-15	30.6200	30.6200	30.6200	30.6200	+0.164%	1	2,078	+854.833%
2025-07-14	30.5700	30.5700	30.5700	30.5700	-4.139%	1	2,079	+856.395%
2025-07-10	32.1000	32.1000	31.8900	31.8900	+5.421%	15	2,080	+816.808%
2025-07-08	29.7900	30.2500	28.8000	30.2500	+0.833%	24	2,073	+866.512%
2025-07-07	31.0500	31.0500	30.0000	30.0000	-3.226%	2	2,078	+874.567%
2025-07-03	31.0000	31.2000	31.0000	31.0000	+5.085%	3	2,080	+843.129%
2025-07-02	28.4800	29.5000	28.4800	29.5000	+1.305%	4	2,080	+891.085%
2025-07-01	29.1200	29.1200	29.1200	29.1200	+0.414%	1	2,082	+904.018%
2025-06-30	29.5000	30.3500	29.0000	29.0000	-9.403%	7	2,081	+908.172%
2025-06-26	30.0000	32.0400	30.0000	32.0100	+12.711%	35	2,084	+813.371%
2025-06-25	28.4800	28.4800	28.4000	28.4000	0.000%	3	2,115	+929.472%
2025-06-24	28.0000	29.0300	28.0000	28.4000	+6.010%	12	2,117	+929.472%
2025-06-23	27.1000	27.1000	26.7900	26.7900	-2.582%	19	2,128	+991.340%
2025-06-20	27.2000	27.5000	27.2000	27.5000	+4.722%	10	2,110	+963.164%
2025-06-18	27.3000	27.3500	26.2600	26.2600	-0.906%	4	2,107	+1,013.366%
2025-06-17	24.9000	26.5000	24.9000	26.5000	+10.879%	23	2,107	+1,003.283%
2025-06-16	23.9000	23.9000	23.9000	23.9000	+8.145%	4	2,096	+1,123.305%
2025-06-13	22.1000	22.1000	22.1000	22.1000	-5.957%	30	2,100	+1,222.941%
2025-06-10	24.5700	24.5700	23.5000	23.5000	-8.382%	2	2,100	+1,144.128%
2025-06-09	25.5000	25.6500	25.0500	25.6500	+3.636%	11	2,099	+1,039.844%
2025-06-06	25.2000	25.3400	24.7500	24.7500	+7.609%	12	2,104	+1,081.293%
2025-06-05	23.4500	23.8000	23.0000	23.0000	-4.047%	3	2,102	+1,171.174%
2025-06-04	23.6000	24.3200	23.4500	23.9700	+16.642%	242	2,100	+1,119.733%
2025-06-02	22.0000	22.0000	20.5500	20.5500	-6.591%	7	1,860	+1,322.725%
2025-05-30	24.0500	25.7000	22.0000	22.0000	-10.569%	64	1,864	+1,228.955%
2025-05-29	24.5000	24.6000	23.8500	24.6000	+1.906%	15	1,857	+1,088.496%
2025-05-22	24.1400	24.1400	24.1400	24.1400	-3.246%	1	1,843	+1,111.143%
2025-05-21	26.7400	26.7400	24.9500	24.9500	-2.539%	3	1,844	+1,071.824%
2025-05-20	26.2400	26.2400	25.6000	25.6000	-1.916%	6	1,843	+1,042.070%
2025-05-19	26.0500	26.1000	26.0500	26.1000	+2.353%	80	1,840	+1,020.192%
2025-05-16	25.5000	25.5000	25.5000	25.5000	+6.383%	10	1,770	+1,046.549%
2025-05-15	23.0000	23.9700	22.7500	23.9700	-0.125%	3	1,770	+1,119.733%
2025-05-14	24.0000	24.0000	24.0000	24.0000	+9.091%	10	1,772	+1,118.208%
2025-05-13	21.7000	22.0000	21.2500	22.0000	+20.548%	9	1,762	+1,228.955%
2025-05-12	18.8800	19.5000	18.2500	18.2500	+15.360%	34	1,767	+1,502.027%
2025-05-09	16.5000	16.5000	15.6700	15.8200	-2.043%	40	1,778	+1,748.104%
2025-05-08	16.3500	16.3500	16.1500	16.1500	+7.955%	2	1,766	+1,710.341%
2025-05-07	14.9600	14.9600	14.9600	14.9600	+1.838%	3	1,767	+1,854.345%
2025-05-06	14.6900	14.6900	14.6900	14.6900	-2.715%	2	1,767	+1,890.265%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+17.877%	8	1,767	+1,836.225%
2025-04-30	12.8100	12.8100	12.8100	12.8100	-16.275%	1	1,767	+2,182.358%
2025-04-28	15.3000	15.3000	15.3000	15.3000	+0.328%	5	1,768	+1,810.915%
2025-04-24	14.6000	15.2500	14.6000	15.2500	+14.662%	16	1,773	+1,817.180%
2025-04-23	13.2500	13.6800	13.2500	13.3000	+33.668%	4	1,774	+2,098.271%
2025-04-21	9.9500	9.9500	9.9500	9.9500	-5.598%	2	1,777	+2,838.392%
2025-04-17	10.5400	10.5400	10.5400	10.5400	-13.251%	1	1,776	+2,673.909%
2025-04-15	11.6500	12.1500	10.8500	12.1500	-0.410%	26	1,776	+2,306.337%
2025-04-14	12.2000	12.2000	12.2000	12.2000	+20.553%	1	1,750	+2,296.475%
2025-04-11	10.1200	10.1200	10.1200	10.1200	+16.322%	30	1,751	+2,789.032%
2025-04-10	9.2000	9.3000	8.7000	8.7000	-15.942%	13	1,751	+3,260.575%
2025-04-09	6.8500	10.3500	6.8500	10.3500	+35.294%	11	1,742	+2,724.831%
2025-04-08	7.6500	7.6500	7.6500	7.6500	+1.190%	1	1,746	+3,721.830%
2025-04-07	7.5600	7.5600	7.5600	7.5600	+5.000%	1	1,745	+3,767.328%
2025-04-04	7.7300	8.0400	6.9600	7.2000	-22.162%	314	1,745	+3,960.694%
2025-04-03	11.5000	11.5000	9.0400	9.2500	-34.859%	405	1,764	+3,060.757%
2025-04-01	14.2000	14.2000	14.2000	14.2000	+6.367%	2	1,601	+1,958.944%
2025-03-31	13.5000	13.5000	13.0500	13.3500	-4.643%	5	1,599	+2,090.037%
2025-03-28	14.3500	14.3500	14.0000	14.0000	-10.828%	6	1,596	+1,988.357%
2025-03-26	16.6000	16.6000	15.7000	15.7000	-10.286%	5	1,595	+1,762.229%
2025-03-24	18.0500	18.0500	17.5000	17.5000	+7.230%	7	1,592	+1,570.686%
2025-03-21	17.0000	17.0000	16.3200	16.3200	-8.827%	4	1,588	+1,691.483%
2025-03-20	18.5000	18.5000	17.8500	17.9000	+0.788%	3	1,587	+1,533.352%
2025-03-19	17.9000	17.9000	17.6000	17.7600	+5.777%	4	1,588	+1,546.227%
2025-03-18	16.7900	16.7900	16.7900	16.7900	-1.928%	1	1,586	+1,641.334%
2025-03-17	17.1200	17.1200	17.1200	17.1200	+4.709%	2	1,585	+1,607.769%
2025-03-14	16.3500	16.3500	16.3500	16.3500	+10.473%	6	1,583	+1,688.196%
2025-03-13	16.1000	16.1000	14.7000	14.8000	-10.030%	36	1,549	+1,875.473%
2025-03-12	16.3700	16.6900	16.2700	16.4500	+19.636%	102	1,549	+1,677.325%
2025-03-10	14.3700	14.3700	13.7500	13.7500	-3.779%	3	1,528	+2,026.327%
2025-03-07	15.0000	15.0000	13.9500	14.2900	-8.397%	26	1,528	+1,945.976%
2025-03-06	15.5500	15.8000	15.5500	15.6000	-9.827%	29	1,562	+1,774.167%
2025-03-05	16.1000	17.4700	16.1000	17.3000	+2.976%	46	1,562	+1,590.000%
2025-03-04	16.3000	16.9900	15.1000	16.8000	-1.176%	68	1,579	+1,640.298%
2025-03-03	18.3000	18.3000	17.0000	17.0000	-12.821%	55	1,577	+1,619.824%
2025-02-28	19.0200	20.0000	18.5000	19.5000	-22.000%	98	1,553	+1,399.333%
2025-02-27	30.1500	30.1500	25.0000	25.0000	-13.793%	71	1,536	+1,069.480%
2025-02-26	28.0000	29.3700	28.0000	29.0000	+11.538%	32	1,576	+908.172%
2025-02-25	25.9000	26.0000	25.9000	26.0000	-1.141%	12	1,598	+1,024.500%
2025-02-24	28.0000	28.0000	26.2000	26.3000	-18.017%	4	1,598	+1,011.673%
2025-02-21	32.1500	32.1500	31.9900	32.0800	+0.564%	58	1,597	+811.378%
2025-02-20	32.7000	32.7000	30.0000	31.9000	-1.695%	61	1,616	+816.520%
2025-02-19	31.9500	32.4500	31.9500	32.4500	+1.756%	14	1,621	+800.986%
2025-02-18	31.7000	31.8900	31.6700	31.8900	+14.919%	22	1,635	+816.808%
2025-02-14	26.0000	29.6300	26.0000	27.7500	+7.143%	58	1,629	+953.586%
2025-02-13	27.0000	27.0000	24.6300	25.9000	-3.286%	12	1,618	+1,028.842%
2025-02-12	26.9000	26.9000	26.7800	26.7800	+3.398%	2	1,618	+991.748%
2025-02-11	25.5000	25.9000	25.5000	25.9000	-1.894%	3	1,619	+1,028.842%
2025-02-10	25.4000	26.4000	25.4000	26.4000	+15.637%	12	1,622	+1,007.462%
2025-02-07	22.8300	22.8300	22.8300	22.8300	+3.163%	2	1,620	+1,180.640%
2025-02-06	23.1000	23.1000	22.1200	22.1300	+2.312%	3	1,620	+1,221.148%
2025-02-05	21.6300	21.6300	21.6300	21.6300	+5.770%	10	1,622	+1,251.687%
2025-02-04	19.8700	20.5000	19.8700	20.4500	+5.141%	3	1,612	+1,329.682%
2025-02-03	18.9000	19.4500	18.9000	19.4500	-9.535%	18	1,612	+1,403.188%
2025-01-31	22.5000	22.5000	21.5000	21.5000	-3.717%	10	1,598	+1,259.860%
2025-01-30	21.9500	22.3300	21.5700	22.3300	+6.333%	5	1,595	+1,209.315%
2025-01-29	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,596	+1,292.238%
2025-01-28	20.6500	20.8700	19.4500	20.0000	-3.846%	19	1,595	+1,361.850%
2025-01-27	22.5500	23.3000	20.0000	20.8000	-23.389%	27	1,581	+1,305.625%
2025-01-23	27.8500	27.8500	27.1500	27.1500	-5.236%	3	1,560	+976.869%
2025-01-22	30.0000	30.2000	28.6500	28.6500	+12.795%	23	1,557	+920.489%
2025-01-21	24.2500	25.5000	23.3600	25.4000	+4.098%	14	1,539	+1,051.063%
2025-01-17	24.5000	24.9200	24.4000	24.4000	-0.408%	44	1,506	+1,098.238%
2025-01-15	25.2000	25.2000	23.7000	24.5000	+3.376%	8	1,506	+1,093.347%
2025-01-14	23.8000	23.8000	23.7000	23.7000	-6.139%	5	1,504	+1,133.629%
2025-01-13	25.0000	25.6000	25.0000	25.2500	-12.174%	18	1,504	+1,057.901%
2025-01-10	30.2000	30.2000	28.4000	28.7500	-8.875%	134	1,487	+916.939%
2025-01-08	31.1500	31.5500	31.1500	31.5500	-7.206%	2	1,435	+826.688%
2025-01-07	34.0000	34.0000	34.0000	34.0000	+0.890%	1	1,435	+759.912%
2025-01-06	32.3500	34.0000	31.9900	33.7000	+7.875%	6	1,435	+767.567%
2025-01-03	29.5000	31.4000	29.5000	31.2400	+14.558%	112	1,436	+835.883%
2025-01-02	27.2700	27.2700	27.2700	27.2700	-2.258%	2	1,408	+972.131%
2024-12-31	28.5000	28.5000	27.9000	27.9000	-1.933%	18	1,410	+947.921%
2024-12-30	27.4500	28.4500	26.7500	28.4500	-4.047%	24	1,410	+927.663%
2024-12-27	29.8000	29.8000	29.6500	29.6500	-5.423%	10	1,405	+886.071%
2024-12-26	31.3500	31.3500	31.3500	31.3500	+1.129%	2	1,401	+832.600%
2024-12-24	31.0600	31.0600	31.0000	31.0000	-0.161%	2	1,400	+843.129%
2024-12-23	30.6000	31.0500	30.4800	31.0500	+6.701%	6	1,400	+841.610%
2024-12-20	27.3500	29.1000	27.3500	29.1000	+2.646%	7	1,399	+904.708%
2024-12-19	28.9000	28.9000	26.8900	28.3500	+1.467%	16	1,394	+931.287%
2024-12-18	30.1700	30.1700	27.9400	27.9400	-9.871%	34	1,393	+946.421%
2024-12-17	31.1500	31.1500	30.8000	31.0000	-4.908%	12	1,401	+843.129%
2024-12-16	32.4500	32.7000	32.4500	32.6000	+5.502%	13	1,393	+796.840%
2024-12-13	32.0000	32.0000	30.5000	30.9000	-2.830%	20	1,393	+846.181%
2024-12-12	31.5100	31.8000	31.5100	31.8000	+1.727%	14	1,385	+819.403%
2024-12-11	31.2600	31.2600	31.2600	31.2600	+3.716%	3	1,374	+835.285%
2024-12-10	32.8000	32.8000	30.1400	30.1400	-13.465%	30	1,359	+870.040%
2024-12-09	34.0000	34.8300	33.0000	34.8300	+1.842%	28	1,331	+739.420%
2024-12-06	35.3600	36.4500	34.2000	34.2000	-6.939%	56	1,318	+754.883%
2024-12-04	36.3000	37.0000	36.3000	36.7500	+0.685%	16	1,294	+695.565%
2024-12-03	35.6000	36.5000	35.6000	36.5000	-2.276%	34	1,287	+701.014%
2024-12-02	37.6500	38.0000	35.6000	37.3500	-2.225%	33	1,287	+682.784%
2024-11-29	36.7500	38.2000	36.7500	38.2000	+4.372%	26	1,271	+665.366%
2024-11-27	38.8500	39.1000	35.1000	36.6000	-27.164%	113	1,168	+698.825%
2024-11-26	51.5000	51.7500	50.2500	50.2500	-2.427%	4	1,168	+481.831%
2024-11-22	51.5000	51.5000	51.5000	51.5000	+6.186%	4	1,168	+467.709%
2024-11-21	48.3000	48.5000	48.3000	48.5000	+6.828%	18	1,169	+502.825%
2024-11-19	45.4000	45.4000	45.4000	45.4000	-2.366%	20	1,169	+543.987%
2024-11-18	46.8600	46.8600	46.5000	46.5000	+2.198%	2	1,169	+528.753%
2024-11-14	45.0000	45.5000	45.0000	45.5000	-6.186%	4	1,169	+542.571%
2024-11-12	48.6000	48.6000	48.5000	48.5000	+1.784%	4	1,167	+502.825%
2024-11-11	46.8500	47.6500	46.5000	47.6500	+3.587%	6	1,163	+513.578%
2024-11-08	47.0500	47.0500	46.0000	46.0000	-5.350%	8	1,157	+535.587%
2024-11-07	48.7500	48.7500	48.6000	48.6000	+0.227%	2	1,154	+501.584%
2024-11-06	48.7000	48.7000	48.4900	48.4900	+4.821%	3	1,155	+502.949%
2024-11-05	46.2600	46.2600	46.2600	46.2600	+5.544%	1	1,156	+532.015%
2024-11-04	45.6800	45.6800	43.8300	43.8300	-1.726%	7	1,155	+567.055%
2024-11-01	41.2700	44.6000	41.2700	44.6000	+15.245%	4	1,150	+555.538%
2024-10-31	40.0000	40.0000	37.5800	38.7000	-10.520%	40	1,150	+655.478%
2024-10-30	38.3900	45.0000	37.9500	43.2500	+22.003%	26	1,120	+576.000%
2024-10-29	35.1400	35.4500	35.1400	35.4500	-3.537%	12	1,126	+724.739%
2024-10-28	36.7500	36.7500	36.7500	36.7500	-1.475%	1	1,124	+695.565%
2024-10-25	37.3000	37.3000	37.3000	37.3000	+5.397%	2	1,124	+683.834%
2024-10-24	35.0800	35.3900	35.0800	35.3900	+1.114%	2	1,124	+726.137%
2024-10-22	35.0000	35.0000	35.0000	35.0000	-8.257%	10	1,122	+735.343%
2024-10-21	38.7000	38.7000	38.1500	38.1500	-2.179%	2	1,112	+666.370%
2024-10-18	39.0000	39.0000	39.0000	39.0000	-7.473%	10	1,112	+649.667%
2024-10-17	42.1500	42.1500	42.1500	42.1500	+6.844%	2	1,107	+593.642%
2024-10-16	39.4500	39.4500	39.4500	39.4500	-3.780%	1	1,109	+641.115%
2024-10-15	41.0000	41.0000	41.0000	41.0000	+4.326%	2	1,110	+613.098%
2024-10-11	39.3000	39.3000	39.3000	39.3000	+2.880%	2	1,108	+643.944%
2024-10-10	38.2000	38.2000	38.2000	38.2000	+4.372%	2	1,107	+665.366%
2024-10-09	36.6000	36.6000	36.6000	36.6000	+1.357%	1	1,105	+698.825%
2024-10-08	36.1100	36.1100	36.1100	36.1100	+6.206%	1	1,104	+709.665%
2024-10-07	34.2000	34.2000	34.0000	34.0000	-1.449%	4	1,104	+759.912%
2024-10-04	34.0000	34.5000	34.0000	34.5000	+11.290%	22	1,100	+747.449%
2024-10-01	31.0000	31.0000	31.0000	31.0000	-6.486%	1	1,090	+843.129%
2024-09-30	34.0000	34.0000	33.1500	33.1500	-7.917%	7	1,089	+781.961%
2024-09-27	37.5000	38.0000	36.0000	36.0000	-6.856%	30	1,083	+712.139%
2024-09-26	37.3000	38.8200	37.3000	38.6500	+5.313%	5	1,068	+656.455%
2024-09-25	34.2500	36.7000	34.2500	36.7000	+11.890%	32	1,067	+696.649%
2024-09-24	33.4500	33.4500	32.8000	32.8000	-1.943%	501	1,036	+791.372%
2024-09-23	33.9500	33.9500	33.2700	33.4500	-1.006%	12	560	+774.051%
2024-09-20	33.0000	33.7900	32.4000	33.7900	+0.416%	1,020	548	+765.256%

.dark-mode .SHBlh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHBlh9{ 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