Dark

DELL20270115C125
DELL Jan 15 2027 125.00 Call (DELL270115C00125000)
option OPRA

EOD

Sep 24, 2026

411.61-3.178%(-13.51)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	411.6100	411.6100	411.6100	411.6100	-3.178%	20	1,868	0.000%
2026-09-23	426.7100	426.7100	425.1200	425.1200	-2.652%	60	1,868	-3.178%
2026-09-22	436.7000	436.7000	436.7000	436.7000	+8.876%	1	1,868	-5.745%
2026-09-04	401.1000	401.1000	401.1000	401.1000	+18.301%	1	1,868	+2.620%
2026-08-12	339.0500	339.0500	339.0500	339.0500	+4.551%	1	1,868	+21.401%
2026-08-04	324.2900	324.2900	324.2900	324.2900	+12.769%	1	1,868	+26.927%
2026-07-31	287.5700	287.5700	287.5700	287.5700	+16.813%	1	1,868	+43.134%
2026-07-28	269.9600	269.9600	246.1800	246.1800	-21.005%	2	1,868	+67.199%
2026-07-27	311.6400	311.6400	311.6400	311.6400	-3.220%	1	1,870	+32.079%
2026-07-24	322.0100	322.0100	322.0100	322.0100	-0.568%	4	1,871	+27.825%
2026-07-23	323.8500	323.8500	323.8500	323.8500	+21.219%	1	1,875	+27.099%
2026-07-20	267.1600	267.1600	267.1600	267.1600	-0.887%	1	1,876	+54.069%
2026-07-17	271.3900	271.3900	269.5500	269.5500	-16.294%	2	1,876	+52.703%
2026-07-10	322.0200	322.0200	322.0200	322.0200	-2.335%	1	1,877	+27.821%
2026-07-09	329.7200	329.7200	329.7200	329.7200	+14.129%	20	1,878	+24.836%
2026-07-02	287.0000	288.9000	284.0000	288.9000	-7.611%	50	1,879	+42.475%
2026-07-01	312.7000	312.7000	312.7000	312.7000	+17.195%	1	1,879	+31.631%
2026-06-26	271.8700	271.8700	266.8200	266.8200	-16.239%	2	1,879	+54.265%
2026-06-24	313.0000	318.5500	313.0000	318.5500	+4.443%	2	1,880	+29.214%
2026-06-23	309.2500	309.2500	305.0000	305.0000	+3.499%	4	1,880	+34.954%
2026-06-18	294.6900	294.6900	294.6900	294.6900	-1.783%	2	1,879	+39.676%
2026-06-04	300.0400	300.0400	300.0400	300.0400	+3.623%	1	1,879	+37.185%
2026-06-03	289.5500	289.5500	289.5500	289.5500	-7.678%	1	1,879	+42.155%
2026-06-02	313.6300	313.6300	313.6300	313.6300	+6.695%	1	1,879	+31.241%
2026-05-29	296.0300	296.0300	285.0000	293.9500	+44.767%	31	1,879	+40.027%
2026-05-28	203.0500	203.0500	203.0500	203.0500	+9.757%	1	1,895	+102.714%
2026-05-27	185.0000	185.0000	185.0000	185.0000	+5.233%	5	1,896	+122.492%
2026-05-22	170.7000	175.8000	170.7000	175.8000	+37.936%	4	1,897	+134.135%
2026-05-21	126.8500	127.4500	126.8500	127.4500	+10.538%	2	1,899	+222.958%
2026-05-18	119.6300	119.6300	115.3000	115.3000	-7.856%	4	1,899	+256.990%
2026-05-15	125.3000	125.8200	125.1000	125.1300	-1.897%	11	1,896	+228.946%
2026-05-14	127.5500	127.5500	127.5500	127.5500	-3.729%	1	1,896	+222.705%
2026-05-11	132.4900	132.4900	132.4900	132.4900	-5.667%	1	1,896	+210.673%
2026-05-08	139.8500	140.5000	139.6500	140.4500	+26.134%	100	1,896	+193.065%
2026-05-07	112.8300	112.8300	111.3500	111.3500	-7.494%	24	1,926	+269.654%
2026-05-06	120.3700	120.3700	120.3700	120.3700	+23.141%	17	1,926	+241.954%
2026-05-05	97.7500	97.7500	97.7500	97.7500	-1.263%	1	1,943	+321.084%
2026-04-24	99.0000	99.0000	99.0000	99.0000	+0.508%	1	1,943	+315.768%
2026-04-22	98.5000	98.5000	98.5000	98.5000	0.000%	2	1,944	+317.878%
2026-04-21	94.6000	98.5000	94.6000	98.5000	+21.082%	2	1,944	+317.878%
2026-04-17	80.0000	81.3500	80.0000	81.3500	+4.161%	8	1,944	+405.974%
2026-04-16	71.0000	78.5600	71.0000	78.1000	+6.694%	107	1,949	+427.029%
2026-04-13	73.2000	73.2000	73.2000	73.2000	+11.500%	2	2,052	+462.309%
2026-04-10	66.3700	66.3700	65.6500	65.6500	-9.261%	3	2,053	+526.976%
2026-04-09	72.3500	72.3500	72.3500	72.3500	+2.261%	1	2,054	+468.915%
2026-04-08	72.4300	72.4800	68.0500	70.7500	+13.837%	84	2,055	+481.781%
2026-04-02	57.0000	62.1500	57.0000	62.1500	+8.087%	3	2,069	+562.285%
2026-04-01	59.1500	59.1500	57.5000	57.5000	+13.749%	5	2,069	+615.843%
2026-03-31	50.5000	50.5500	49.9200	50.5500	-11.502%	3	2,069	+714.263%
2026-03-30	58.0000	58.0000	56.8000	57.1200	-10.750%	6	2,068	+620.606%
2026-03-26	69.0000	72.0300	64.0000	64.0000	-7.714%	16	2,068	+543.141%
2026-03-25	68.0000	69.3500	68.0000	69.3500	+6.692%	3	2,070	+493.526%
2026-03-24	55.0500	65.0000	55.0500	65.0000	+20.370%	7	2,070	+533.246%
2026-03-23	49.6500	54.0000	49.6500	54.0000	+10.204%	4	2,076	+662.241%
2026-03-20	52.0000	57.5000	49.0000	49.0000	+4.034%	33	2,077	+740.020%
2026-03-19	46.0000	47.1000	44.9500	47.1000	+7.682%	7	2,098	+773.907%
2026-03-17	45.0000	45.0000	43.7400	43.7400	-3.016%	2	2,100	+841.038%
2026-03-16	45.1000	45.1000	45.1000	45.1000	+6.118%	1	2,102	+812.661%
2026-03-13	42.5000	42.5000	42.5000	42.5000	-1.163%	3	2,103	+868.494%
2026-03-12	42.7500	43.0000	42.7500	43.0000	+30.699%	2	2,106	+857.233%
2026-03-10	32.9000	32.9000	32.9000	32.9000	-9.166%	2	2,107	+1,151.094%
2026-03-09	37.1500	37.1500	36.2200	36.2200	-10.124%	6	2,105	+1,036.416%
2026-03-06	40.3000	40.3000	40.3000	40.3000	+3.599%	1	2,111	+921.365%
2026-03-05	36.7500	38.9000	36.7500	38.9000	-1.344%	16	2,111	+958.123%
2026-03-04	39.0000	39.4300	39.0000	39.4300	+9.285%	3	2,125	+943.901%
2026-03-03	37.0000	37.0000	36.0800	36.0800	-18.279%	3	2,127	+1,040.826%
2026-03-02	42.8700	44.1500	42.8700	44.1500	+12.398%	2	2,128	+832.299%
2026-02-27	36.0000	40.0000	33.7000	39.2800	+67.149%	70	2,128	+947.887%
2026-02-26	23.4100	23.5000	22.3500	23.5000	-3.411%	26	2,160	+1,651.532%
2026-02-25	23.0000	24.3300	23.0000	24.3300	+10.140%	2	2,150	+1,591.780%
2026-02-24	22.0000	22.0900	21.9900	22.0900	-6.000%	10	2,150	+1,763.332%
2026-02-20	23.1500	23.5000	23.1500	23.5000	+4.911%	23	2,143	+1,651.532%
2026-02-19	22.4000	22.4000	22.4000	22.4000	+8.422%	1	2,121	+1,737.545%
2026-02-18	20.7100	20.7100	20.6600	20.6600	-0.241%	2	2,121	+1,892.304%
2026-02-17	20.5800	20.7100	20.5800	20.7100	-5.864%	2	2,119	+1,887.494%
2026-02-13	22.0000	22.0000	22.0000	22.0000	+22.222%	1	2,120	+1,770.955%
2026-02-12	19.7500	19.7500	17.4500	18.0000	-28.854%	9	2,120	+2,186.722%
2026-02-11	24.2500	25.3000	24.2500	25.3000	+1.403%	4	2,119	+1,526.917%
2026-02-10	23.2500	25.0000	23.2500	24.9500	+33.067%	9	2,115	+1,549.739%
2026-02-05	18.7500	18.7500	18.7500	18.7500	-11.972%	1	2,113	+2,095.253%
2026-02-04	21.7200	21.7200	20.9900	21.3000	+6.500%	3	2,112	+1,832.441%
2026-02-02	19.5000	20.2000	19.5000	20.0000	+8.108%	3	2,113	+1,958.050%
2026-01-30	18.6000	18.6000	18.5000	18.5000	-10.194%	2	2,114	+2,124.919%
2026-01-29	20.6000	20.6000	20.6000	20.6000	+3.000%	18	2,115	+1,898.107%
2026-01-28	19.0000	20.0000	19.0000	20.0000	-0.349%	52	2,125	+1,958.050%
2026-01-26	20.0700	20.0700	20.0700	20.0700	+9.076%	2	2,164	+1,950.872%
2026-01-23	18.7000	18.7000	18.4000	18.4000	-10.810%	12	2,166	+2,137.011%
2026-01-22	19.0000	21.0000	19.0000	20.6300	+11.514%	16	2,171	+1,895.201%
2026-01-21	17.3300	18.5000	17.3300	18.5000	+7.060%	23	2,171	+2,124.919%
2026-01-20	18.6700	18.6700	17.0200	17.2800	-23.302%	12	2,180	+2,282.002%
2026-01-16	23.0000	23.0000	22.5300	22.5300	+1.762%	6	2,183	+1,726.942%
2026-01-15	23.2500	23.2500	22.1000	22.1400	+7.842%	15	2,183	+1,759.124%
2026-01-14	21.3700	21.3700	20.5300	20.5300	-4.065%	5	2,173	+1,904.920%
2026-01-13	21.0000	21.9000	21.0000	21.4000	-2.727%	9	2,172	+1,823.411%
2026-01-12	22.6900	22.7000	22.0000	22.0000	0.000%	265	2,171	+1,770.955%
2026-01-09	21.5000	22.0000	21.5000	22.0000	+1.899%	12	2,227	+1,770.955%
2026-01-08	19.9100	21.5900	19.1500	21.5900	-0.277%	183	2,236	+1,806.484%
2026-01-07	22.5800	22.8400	21.6500	21.6500	-11.633%	148	2,194	+1,801.201%
2026-01-06	24.7500	26.4500	24.1500	24.5000	-0.244%	9	2,180	+1,580.041%
2026-01-05	24.7400	25.2000	23.4000	24.5600	-8.358%	7	2,177	+1,575.936%
2026-01-02	28.4000	28.4000	26.4000	26.8000	+2.329%	13	2,174	+1,435.858%
2025-12-31	25.9000	26.1900	25.9000	26.1900	-4.171%	55	2,175	+1,471.630%
2025-12-30	26.3000	27.3300	26.3000	27.3300	+3.523%	13	2,175	+1,406.074%
2025-12-29	26.4000	26.4000	26.4000	26.4000	-6.449%	2	2,166	+1,459.129%
2025-12-26	28.1200	28.2200	28.1000	28.2200	-2.184%	20	2,165	+1,358.575%
2025-12-24	26.6000	28.8500	26.6000	28.8500	+1.943%	11	2,155	+1,326.724%
2025-12-23	26.7000	28.3000	26.7000	28.3000	+7.810%	28	2,155	+1,354.452%
2025-12-22	26.3500	26.3500	25.8000	26.2500	-0.380%	8	2,156	+1,468.038%
2025-12-19	25.5000	27.2000	25.5000	26.3500	+9.792%	140	2,156	+1,462.087%
2025-12-18	25.1500	25.1500	24.0000	24.0000	-13.201%	5	2,074	+1,615.042%
2025-12-17	27.6500	27.6500	27.6500	27.6500	-16.842%	5	2,072	+1,388.644%
2025-12-11	33.2500	33.2500	33.2500	33.2500	-0.598%	2	2,067	+1,137.925%
2025-12-10	33.4500	33.4500	33.4500	33.4500	-9.153%	1	2,069	+1,130.523%
2025-12-08	37.5300	37.5500	36.8200	36.8200	+4.602%	7	2,069	+1,017.898%
2025-12-05	34.9000	35.2000	33.7000	35.2000	+5.043%	7	2,071	+1,069.347%
2025-12-04	33.5100	33.5100	33.5100	33.5100	+2.009%	1	2,070	+1,128.320%
2025-12-03	32.2000	32.8500	31.4000	32.8500	-3.212%	31	2,071	+1,152.998%
2025-12-02	34.0600	34.4000	33.4000	33.9400	+10.123%	118	2,073	+1,112.758%
2025-11-28	31.0000	31.2000	30.8200	30.8200	-8.546%	3	2,036	+1,235.529%
2025-11-26	31.0000	33.7000	29.5000	33.7000	+20.357%	21	2,042	+1,121.395%
2025-11-25	27.1000	28.5000	27.1000	28.0000	-3.780%	13	2,042	+1,370.036%
2025-11-24	27.7500	30.2000	27.7500	29.1000	+8.380%	10	2,032	+1,314.467%
2025-11-21	24.6500	27.3500	22.5000	26.8500	+12.109%	11	2,029	+1,432.998%
2025-11-20	27.3000	28.5000	23.9500	23.9500	-6.628%	11	2,030	+1,618.622%
2025-11-19	26.3000	26.3000	25.2900	25.6500	-11.582%	80	2,025	+1,504.717%
2025-11-18	28.6500	29.0100	28.6500	29.0100	+8.004%	6	1,985	+1,318.856%
2025-11-17	27.9500	28.1500	25.5100	26.8600	-21.232%	10	1,980	+1,432.427%
2025-11-13	35.8000	36.0300	32.1000	34.1000	-9.931%	7	1,975	+1,107.067%
2025-11-11	37.8600	37.8600	37.8600	37.8600	-7.659%	1	1,974	+987.190%
2025-11-07	40.8000	41.0000	40.8000	41.0000	-8.889%	21	1,974	+903.927%
2025-11-06	46.8000	46.8000	45.0000	45.0000	-5.223%	2	1,975	+814.689%
2025-11-05	47.4000	47.4800	47.4000	47.4800	-18.067%	4	1,976	+766.912%
2025-11-03	57.9500	57.9500	57.9500	57.9500	+5.364%	1	1,979	+610.285%
2025-10-30	55.0000	55.0000	55.0000	55.0000	-3.762%	1	1,979	+648.382%
2025-10-29	57.1500	57.1500	57.1500	57.1500	-1.703%	1	1,979	+620.227%
2025-10-28	53.1000	58.1400	53.1000	58.1400	+10.114%	21	1,980	+607.964%
2025-10-27	53.9100	54.1000	52.8000	52.8000	+1.246%	9	1,967	+679.564%
2025-10-24	51.0000	52.1500	51.0000	52.1500	+15.760%	5	1,967	+689.281%
2025-10-21	45.5000	45.5000	45.0500	45.0500	+4.282%	15	1,971	+813.674%
2025-10-20	43.2000	43.2000	43.2000	43.2000	-1.818%	1	1,975	+852.801%
2025-10-17	44.5000	44.5000	44.0000	44.0000	-3.909%	2	1,975	+835.477%
2025-10-16	48.0500	48.0500	45.7900	45.7900	-2.158%	3	1,974	+798.908%
2025-10-15	46.5500	46.8000	46.5500	46.8000	+4.000%	10	1,975	+779.509%
2025-10-14	45.0000	45.0000	45.0000	45.0000	-8.163%	1	1,980	+814.689%
2025-10-10	50.5000	50.7500	49.0000	49.0000	-2.584%	3	1,979	+740.020%
2025-10-09	56.4400	56.4400	50.3000	50.3000	-9.630%	130	1,977	+718.310%
2025-10-08	56.6200	56.6200	55.0000	55.6600	+23.689%	7	1,967	+639.508%
2025-10-07	45.0000	45.0000	40.9400	45.0000	+10.429%	6	1,972	+814.689%
2025-10-06	40.7500	40.7500	40.7500	40.7500	-3.664%	1	1,972	+910.086%
2025-10-02	43.5000	43.5000	42.2500	42.3000	+1.561%	31	1,973	+873.073%
2025-10-01	35.2300	41.6500	35.2300	41.6500	+15.694%	20	1,983	+888.259%
2025-09-30	32.2000	36.2600	32.2000	36.0000	+15.570%	7	2,003	+1,043.361%
2025-09-29	31.0800	31.2000	31.0800	31.1500	+11.250%	3	2,006	+1,221.380%
2025-09-26	28.0000	28.0000	28.0000	28.0000	-3.114%	1	2,008	+1,370.036%
2025-09-25	28.1900	28.9000	28.0500	28.9000	-12.424%	4	2,009	+1,324.256%
2025-09-23	33.6500	33.6500	33.0000	33.0000	+0.763%	2	2,008	+1,147.303%
2025-09-22	32.7500	32.7500	32.7500	32.7500	+8.300%	1	2,010	+1,156.824%
2025-09-19	30.2400	30.2400	30.2400	30.2400	+10.164%	3	2,011	+1,261.144%
2025-09-17	27.4500	27.4500	27.4500	27.4500	+3.624%	1	2,014	+1,399.490%
2025-09-16	26.3000	26.4900	26.3000	26.4900	-0.301%	2	2,015	+1,453.832%
2025-09-15	26.5700	26.5700	26.5700	26.5700	+5.228%	1	2,013	+1,449.153%
2025-09-12	26.0800	26.2800	25.2500	25.2500	-5.075%	6	2,013	+1,530.139%
2025-09-11	26.6000	26.6000	26.6000	26.6000	+4.766%	2	2,017	+1,447.406%
2025-09-10	24.7500	25.3900	24.7500	25.3900	+13.602%	27	2,015	+1,521.150%
2025-09-09	21.7000	22.4700	20.9500	22.3500	-5.656%	32	2,042	+1,741.655%
2025-09-08	24.2000	24.2000	23.6900	23.6900	-5.240%	8	2,021	+1,637.484%
2025-09-05	25.0000	25.0000	25.0000	25.0000	-6.890%	1	2,019	+1,546.440%
2025-09-04	24.4000	26.8500	24.4000	26.8500	+13.868%	7	2,020	+1,432.998%
2025-09-03	23.5800	23.5800	23.5800	23.5800	+3.059%	1	2,019	+1,645.589%
2025-09-02	23.0000	23.0000	21.4000	22.8800	-1.803%	134	2,019	+1,698.995%
2025-08-29	26.4000	26.4000	23.2500	23.3000	-28.197%	26	1,884	+1,666.567%
2025-08-28	32.4500	32.4500	32.4500	32.4500	+4.006%	1	1,884	+1,168.444%
2025-08-27	30.7500	31.2000	30.7500	31.2000	-0.637%	2	1,884	+1,219.263%
2025-08-22	31.5000	32.0500	31.4000	31.4000	+5.866%	6	1,883	+1,210.860%
2025-08-21	29.6700	29.6700	29.6600	29.6600	+0.474%	6	1,882	+1,287.761%
2025-08-20	29.1300	29.5200	29.1300	29.5200	-19.498%	38	1,881	+1,294.343%
2025-08-18	36.6700	36.6700	36.6700	36.6700	-1.026%	1	1,880	+1,022.471%
2025-08-14	37.1500	37.1500	37.0500	37.0500	-4.510%	13	1,881	+1,010.958%
2025-08-12	38.3000	38.8000	38.3000	38.8000	+5.149%	2	1,882	+960.851%
2025-08-11	38.0000	38.0000	36.9000	36.9000	+0.299%	2	1,883	+1,015.474%
2025-08-08	35.1000	36.7900	35.1000	36.7900	+16.240%	4	1,883	+1,018.809%
2025-08-05	31.3000	31.6500	28.8000	31.6500	+2.262%	4	1,884	+1,200.506%
2025-08-04	30.8000	30.9500	30.5500	30.9500	+6.175%	3	1,884	+1,229.919%
2025-08-01	28.5000	30.0000	28.5000	29.1500	-11.667%	5	1,883	+1,312.041%
2025-07-29	34.2800	34.2800	33.0000	33.0000	-1.786%	3	1,878	+1,147.303%
2025-07-28	32.2500	33.6000	31.9000	33.6000	+8.387%	9	1,879	+1,125.030%
2025-07-25	31.0000	31.0000	31.0000	31.0000	+3.333%	2	1,886	+1,227.774%
2025-07-24	30.0000	30.0000	30.0000	30.0000	+3.520%	1	1,888	+1,272.033%
2025-07-23	28.9800	28.9800	28.9800	28.9800	+5.229%	1	1,887	+1,320.324%
2025-07-22	27.1000	27.6600	27.1000	27.5400	-9.199%	3	1,888	+1,394.590%
2025-07-21	30.3300	30.3300	30.3300	30.3300	-5.219%	1	1,886	+1,257.105%
2025-07-18	29.5000	32.0000	29.5000	32.0000	+20.755%	7	1,887	+1,186.281%
2025-07-17	25.9500	26.5400	25.9500	26.5000	-6.427%	4	1,890	+1,453.245%
2025-07-15	28.3200	28.3200	28.3200	28.3200	+1.871%	1	1,891	+1,353.425%
2025-07-14	28.0000	28.2700	27.6000	27.8000	-4.762%	11	1,890	+1,380.612%
2025-07-11	28.3500	29.1900	28.3500	29.1900	-1.651%	9	1,880	+1,310.106%
2025-07-10	29.5500	29.6800	29.3900	29.6800	+7.109%	16	1,877	+1,286.826%
2025-07-08	27.2500	27.7100	27.2500	27.7100	-7.013%	27	1,880	+1,385.420%
2025-07-07	29.8000	29.8000	29.8000	29.8000	+4.561%	100	1,864	+1,281.242%
2025-07-03	28.5000	28.5000	28.5000	28.5000	+1.171%	5	1,864	+1,344.246%
2025-06-30	27.6500	28.1700	27.6500	28.1700	-2.357%	3	1,886	+1,361.164%
2025-06-27	28.8500	28.8500	28.8500	28.8500	-2.927%	5	1,884	+1,326.724%
2025-06-26	29.3500	29.7200	29.0500	29.7200	+10.074%	38	1,879	+1,284.960%
2025-06-25	27.0000	27.0000	27.0000	27.0000	+3.250%	5	1,913	+1,424.481%
2025-06-24	25.9000	26.4700	25.9000	26.1500	+6.735%	13	1,913	+1,474.034%
2025-06-20	25.5000	25.5000	24.5000	24.5000	+0.823%	22	1,910	+1,580.041%
2025-06-18	24.3000	24.3000	24.3000	24.3000	-0.735%	1	1,911	+1,593.868%
2025-06-17	24.0000	24.4800	24.0000	24.4800	+11.526%	3	1,911	+1,581.413%
2025-06-16	21.9500	21.9500	21.9500	21.9500	+9.750%	5	1,913	+1,775.216%
2025-06-13	20.0000	20.0000	20.0000	20.0000	-9.091%	2	1,908	+1,958.050%
2025-06-12	22.0000	22.0000	22.0000	22.0000	-0.407%	2	1,907	+1,770.955%
2025-06-10	22.6500	22.6500	21.5000	22.0900	-4.372%	1,301	1,909	+1,763.332%
2025-06-06	23.1000	23.1000	23.1000	23.1000	+4.525%	2	654	+1,681.861%
2025-06-04	22.1000	22.1000	22.1000	22.1000	+19.459%	30	655	+1,762.489%
2025-06-02	18.5000	18.5000	18.5000	18.5000	-20.940%	1	628	+2,124.919%
2025-05-28	24.0000	24.0000	23.4000	23.4000	0.000%	7	627	+1,659.017%
2025-05-27	23.3400	23.4000	23.3400	23.4000	+5.596%	23	625	+1,659.017%
2025-05-23	22.1600	22.1600	22.1600	22.1600	-9.919%	2	605	+1,757.446%
2025-05-21	24.8800	24.8800	24.6000	24.6000	+3.797%	11	605	+1,573.211%
2025-05-20	24.3000	24.3000	23.4000	23.7000	+7.483%	16	596	+1,636.751%
2025-05-14	22.1000	22.1000	22.0500	22.0500	+9.158%	9	597	+1,766.712%
2025-05-13	20.2000	20.2000	20.2000	20.2000	+16.025%	1	597	+1,937.673%
2025-05-12	17.4100	17.4100	17.4100	17.4100	+20.903%	10	596	+2,264.216%
2025-05-09	14.4000	14.4000	14.4000	14.4000	+3.971%	4	596	+2,758.403%
2025-04-24	13.8500	13.8500	13.8500	13.8500	+17.373%	1	596	+2,871.913%
2025-04-23	12.0100	12.0100	11.8000	11.8000	+40.476%	4	597	+3,388.220%
2025-04-21	8.4000	8.4000	8.4000	8.4000	-22.581%	1	593	+4,800.119%
2025-04-15	10.1000	10.8500	10.1000	10.8500	0.000%	22	594	+3,693.641%
2025-04-14	10.8500	10.8500	10.8500	10.8500	+35.625%	1	574	+3,693.641%
2025-04-10	8.0000	8.0000	8.0000	8.0000	-12.568%	1	574	+5,045.125%
2025-04-09	9.1500	9.1500	9.1500	9.1500	+45.238%	1	574	+4,398.470%
2025-04-08	6.7700	6.7700	6.3000	6.3000	-5.970%	11	574	+6,433.492%
2025-04-04	6.8800	7.3500	6.4500	6.7000	-19.760%	120	570	+6,043.433%
2025-04-03	10.8000	10.8000	8.3500	8.3500	-37.453%	85	570	+4,829.461%
2025-04-01	12.5000	13.3500	12.5000	13.3500	+1.136%	3	536	+2,983.221%
2025-03-28	13.0000	13.2000	13.0000	13.2000	-20.721%	4	536	+3,018.258%
2025-03-24	16.6500	16.6500	16.6500	16.6500	+8.117%	1	537	+2,372.132%
2025-03-21	15.2500	15.4000	15.2500	15.4000	-6.212%	4	536	+2,572.792%
2025-03-19	16.4500	16.4500	16.4200	16.4200	+2.305%	20	536	+2,406.760%
2025-03-17	16.0500	16.0500	16.0500	16.0500	+18.889%	1	516	+2,464.548%
2025-03-13	14.8500	14.8500	13.5000	13.5000	-10.299%	21	516	+2,948.963%
2025-03-12	15.0500	15.0500	15.0500	15.0500	+19.920%	1	516	+2,634.950%
2025-03-10	12.6000	13.0000	12.5000	12.5500	+7.265%	21	516	+3,179.761%
2025-03-07	11.7000	11.7000	11.7000	11.7000	-17.722%	2	513	+3,418.034%
2025-03-06	14.2200	14.2200	14.2200	14.2200	-8.846%	5	518	+2,794.585%
2025-03-05	15.6000	15.6000	15.6000	15.6000	+5.405%	3	518	+2,538.526%
2025-03-04	14.5000	15.3000	14.5000	14.8000	-6.032%	16	515	+2,681.149%
2025-03-03	16.7500	16.7500	15.7500	15.7500	-10.714%	7	516	+2,513.397%
2025-02-28	17.5500	17.6400	17.2300	17.6400	-22.733%	62	509	+2,233.390%
2025-02-27	22.8300	22.8300	22.8300	22.8300	-14.398%	1	514	+1,702.935%
2025-02-26	26.7300	26.7300	26.6300	26.6700	+13.926%	12	514	+1,443.345%
2025-02-25	23.9500	23.9700	23.4100	23.4100	-12.355%	29	555	+1,658.266%
2025-02-24	24.5400	26.7100	24.5400	26.7100	-10.967%	2	555	+1,441.033%
2025-02-19	30.2000	30.2000	30.0000	30.0000	+2.389%	2	555	+1,272.033%
2025-02-18	29.3000	29.3000	29.3000	29.3000	+12.046%	2	555	+1,304.812%
2025-02-14	26.1500	26.1500	26.1500	26.1500	+10.571%	2	557	+1,474.034%
2025-02-13	23.8000	23.8000	23.6500	23.6500	-3.074%	2	557	+1,640.423%
2025-02-12	24.4000	24.4000	24.4000	24.4000	+2.306%	1	555	+1,586.926%
2025-02-11	24.2200	24.2200	23.8500	23.8500	-3.831%	2	556	+1,625.828%
2025-02-10	23.0000	24.8000	23.0000	24.8000	+15.295%	7	557	+1,559.718%
2025-02-07	21.5100	21.5100	21.5100	21.5100	+4.266%	12	564	+1,813.575%
2025-02-05	18.9300	20.6300	18.9300	20.6300	+8.579%	4	558	+1,895.201%
2025-02-04	18.4000	19.0000	18.4000	19.0000	+4.396%	2	557	+2,066.368%
2025-02-03	17.5700	18.3000	17.5700	18.2000	-8.543%	7	556	+2,161.593%
2025-01-31	19.6000	19.9000	19.6000	19.9000	+3.592%	6	552	+1,968.392%
2025-01-29	18.7500	19.2100	18.7500	19.2100	+4.402%	8	553	+2,042.686%
2025-01-28	19.4000	19.4000	18.4000	18.4000	-3.158%	8	550	+2,137.011%
2025-01-27	20.2500	20.5000	19.0000	19.0000	-25.926%	9	549	+2,066.368%
2025-01-24	25.3000	25.6500	25.3000	25.6500	+1.183%	606	546	+1,504.717%
2025-01-23	24.9000	25.4500	24.9000	25.3500	-5.937%	12	243	+1,523.708%
2025-01-22	28.1500	28.1500	26.9500	26.9500	+15.269%	4	251	+1,427.310%
2025-01-21	21.6400	24.0500	21.6400	23.3800	+3.223%	4	253	+1,660.522%
2025-01-17	22.7700	22.7700	22.5000	22.6500	+0.891%	14	254	+1,717.263%
2025-01-15	22.4500	22.4500	22.4500	22.4500	+1.126%	1	254	+1,733.452%
2025-01-14	23.1500	23.1500	22.2000	22.2000	-5.006%	11	253	+1,754.099%
2025-01-13	22.8300	23.5600	22.6400	23.3700	-11.811%	63	275	+1,661.275%
2025-01-10	28.1000	28.1000	26.5000	26.5000	-11.074%	40	250	+1,453.245%
2025-01-08	29.6800	29.8000	29.6800	29.8000	-1.974%	2	242	+1,281.242%
2025-01-07	32.6300	32.6300	30.4000	30.4000	-6.317%	13	242	+1,253.980%
2025-01-06	31.2500	32.4500	31.2500	32.4500	+12.090%	30	229	+1,168.444%
2025-01-03	28.5000	28.9500	28.5000	28.9500	+8.427%	4	207	+1,321.796%
2024-12-30	25.5000	26.7000	25.5000	26.7000	-9.369%	5	209	+1,441.610%
2024-12-23	29.4600	29.4600	29.4600	29.4600	+9.111%	1	212	+1,297.183%
2024-12-20	25.5000	27.0000	25.0500	27.0000	+6.383%	4	212	+1,424.481%
2024-12-19	26.0000	26.3000	25.3800	25.3800	-9.357%	14	213	+1,521.789%
2024-12-18	29.4000	29.4000	28.0000	28.0000	-4.110%	7	200	+1,370.036%
2024-12-17	29.3000	29.3000	29.2000	29.2000	-3.630%	2	197	+1,309.623%
2024-12-16	30.3000	30.3000	30.3000	30.3000	+2.782%	1	196	+1,258.449%
2024-12-12	29.7900	29.7900	29.4800	29.4800	+0.993%	2	195	+1,296.235%
2024-12-11	27.9000	29.1900	27.9000	29.1900	+2.421%	2	195	+1,310.106%
2024-12-10	31.8000	31.8000	28.5000	28.5000	-11.765%	7	193	+1,344.246%
2024-12-09	32.3000	32.3000	32.3000	32.3000	+0.311%	1	186	+1,174.334%
2024-12-06	33.0000	33.0000	32.0800	32.2000	-5.848%	26	185	+1,178.292%
2024-12-05	34.9200	35.5300	34.2000	34.2000	+0.588%	20	188	+1,103.538%
2024-12-04	35.0000	35.0500	34.0000	34.0000	+1.040%	7	176	+1,110.618%
2024-12-03	34.4400	34.4400	33.6500	33.6500	-4.809%	8	183	+1,123.210%
2024-12-02	35.7000	35.7000	35.2500	35.3500	-0.702%	5	176	+1,064.385%
2024-11-29	35.0000	35.6000	35.0000	35.6000	+5.638%	16	175	+1,056.208%
2024-11-27	35.0000	36.0500	33.7000	33.7000	-31.027%	55	127	+1,121.395%
2024-11-26	49.0000	49.0000	48.8600	48.8600	-1.133%	3	127	+742.427%
2024-11-25	49.4200	49.4200	49.4200	49.4200	+8.022%	1	124	+732.881%
2024-11-21	44.5500	45.7500	44.5500	45.7500	+4.883%	3	127	+799.694%
2024-11-14	43.6300	43.6300	43.6200	43.6200	-2.851%	6	127	+843.627%
2024-11-13	44.9000	44.9000	44.9000	44.9000	-7.327%	2	121	+816.726%
2024-11-12	48.4500	48.4500	48.4500	48.4500	+4.870%	5	121	+749.556%
2024-11-06	46.4000	47.6500	44.4500	46.2000	+9.349%	19	126	+790.931%
2024-11-01	42.2500	42.2500	42.2500	42.2500	+16.777%	2	132	+874.225%
2024-10-31	36.1800	36.1800	36.1800	36.1800	-16.347%	1	131	+1,037.673%
2024-10-30	40.3500	43.2500	39.5000	43.2500	+24.640%	7	130	+851.699%
2024-10-28	34.7000	34.7000	34.7000	34.7000	-2.254%	2	133	+1,086.196%
2024-10-25	35.5000	35.5000	35.5000	35.5000	+5.781%	2	131	+1,059.465%
2024-10-24	33.5600	33.5600	33.5600	33.5600	+0.179%	1	132	+1,126.490%
2024-10-22	33.5000	33.5000	33.5000	33.5000	-9.825%	1	132	+1,128.687%
2024-10-18	36.2000	37.3000	36.1500	37.1500	-4.104%	26	131	+1,007.968%
2024-10-14	38.7400	38.7400	38.7400	38.7400	+0.493%	5	121	+962.494%
2024-10-11	38.3000	38.5500	38.2500	38.5500	+5.761%	12	120	+967.730%
2024-10-10	36.6500	36.6500	36.4500	36.4500	+21.500%	2	122	+1,029.246%
2024-10-03	30.0000	30.0000	30.0000	30.0000	+3.199%	5	121	+1,272.033%
2024-10-02	29.0700	29.0700	29.0700	29.0700	-1.458%	1	116	+1,315.927%
2024-10-01	29.1100	29.5500	29.1100	29.5000	-6.409%	3	116	+1,295.288%
2024-09-30	31.7000	31.7000	31.5200	31.5200	-10.148%	100	115	+1,205.869%
2024-09-27	35.0800	35.0800	35.0800	35.0800	-6.503%	6	15	+1,073.347%
2024-09-26	37.5200	37.5200	37.5200	37.5200	+12.167%	1	12	+997.042%
2024-09-25	32.4500	33.4500	32.4500	33.4500	+5.521%	20	11	+1,130.523%
2024-09-24	31.7000	31.7000	31.7000	31.7000	+0.158%	1	11	+1,198.454%
2024-09-23	31.6500	31.6500	31.6500	31.6500	0.000%	10	10	+1,200.506%

.dark-mode .ctFNHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctFNHd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C125DELL Jan 15 2027 125.00 Call (DELL270115C00125000)option OPRA

DELL20270115C125
DELL Jan 15 2027 125.00 Call (DELL270115C00125000)
option OPRA