Dark

DELL20270115C140
DELL Jan 15 2027 140.00 Call (DELL270115C00140000)
option OPRA

Inactive

Sep 22, 2026

422.88-2.822%(-12.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	422.8800	422.8800	422.8800	422.8800	-2.822%	1	1,135	0.000%
2026-09-21	435.1600	435.1600	435.1600	435.1600	+1.200%	8	1,136	-2.822%
2026-09-16	430.3100	430.3100	430.0000	430.0000	+6.252%	6	1,136	-1.656%
2026-09-15	404.7000	404.7000	404.7000	404.7000	-0.440%	2	1,137	+4.492%
2026-09-14	405.4000	406.4900	405.4000	406.4900	-3.469%	2	1,137	+4.032%
2026-09-11	421.0000	421.1000	421.0000	421.1000	+18.750%	2	1,137	+0.423%
2026-09-02	354.6100	354.6100	354.6100	354.6100	+13.294%	3	1,139	+19.252%
2026-08-25	313.0000	313.0000	313.0000	313.0000	+4.097%	2	1,142	+35.105%
2026-08-21	300.6800	300.6800	300.6800	300.6800	-11.591%	5	1,142	+40.641%
2026-08-18	340.1000	340.1000	340.1000	340.1000	+9.958%	1	1,142	+24.340%
2026-08-06	309.3000	309.3000	309.3000	309.3000	-8.938%	1	1,143	+36.722%
2026-08-05	339.6600	339.6600	339.6600	339.6600	+23.950%	1	1,144	+24.501%
2026-07-30	274.0300	274.0300	274.0300	274.0300	+7.619%	1	1,144	+54.319%
2026-07-17	254.6300	254.6300	254.6300	254.6300	-17.475%	1	1,144	+66.076%
2026-07-09	308.5500	308.5500	308.5500	308.5500	+4.771%	1	1,144	+37.054%
2026-06-30	294.5000	294.5000	294.5000	294.5000	+1.914%	1	1,143	+43.593%
2026-06-24	295.8000	295.9800	288.1500	288.9700	-1.904%	4	1,143	+46.340%
2026-06-23	294.5800	294.5800	294.5800	294.5800	+6.964%	5	1,143	+43.554%
2026-06-16	275.4000	275.4000	275.4000	275.4000	+11.048%	1	1,148	+53.551%
2026-06-10	252.2000	252.2000	245.8000	248.0000	-1.187%	5	1,148	+70.516%
2026-06-09	250.9800	250.9800	250.9800	250.9800	-3.536%	1	1,152	+68.492%
2026-06-05	265.7000	265.7000	260.1800	260.1800	-11.201%	5	1,153	+62.534%
2026-06-04	293.0000	293.0000	293.0000	293.0000	-3.434%	1	1,158	+44.328%
2026-06-02	316.1000	316.1000	303.4200	303.4200	-6.998%	15	1,159	+39.371%
2026-06-01	326.4000	326.4000	326.2500	326.2500	+21.098%	11	1,173	+29.618%
2026-05-29	281.7300	289.6500	269.4100	269.4100	+39.302%	19	1,184	+56.965%
2026-05-28	191.9700	193.4000	191.9700	193.4000	+13.491%	2	1,189	+118.656%
2026-05-26	170.4100	170.4100	170.4100	170.4100	+4.029%	1	1,190	+148.154%
2026-05-22	157.7000	163.8100	157.6000	163.8100	+36.247%	9	1,185	+158.153%
2026-05-21	118.0000	120.2300	118.0000	120.2300	+4.502%	6	1,186	+251.726%
2026-05-14	115.0500	115.0500	115.0500	115.0500	+2.815%	2	1,186	+267.562%
2026-05-13	111.9000	111.9000	111.9000	111.9000	+5.816%	1	1,187	+277.909%
2026-05-12	109.3300	109.3300	105.7500	105.7500	-7.963%	11	1,187	+299.887%
2026-05-11	114.9000	114.9000	114.9000	114.9000	-11.329%	1	1,187	+268.042%
2026-05-08	116.4500	132.0000	116.4500	129.5800	+25.319%	20	1,187	+226.347%
2026-05-07	105.0000	105.0000	103.4000	103.4000	+2.794%	11	1,197	+308.975%
2026-05-06	92.9500	100.5900	92.9500	100.5900	+23.181%	6	1,208	+320.400%
2026-05-01	81.5200	81.7100	81.5200	81.6600	+5.942%	5	1,206	+417.855%
2026-04-28	79.1000	79.1000	77.0800	77.0800	-11.939%	31	1,206	+448.625%
2026-04-24	83.0000	89.5400	83.0000	87.5300	+2.855%	33	1,236	+383.126%
2026-04-23	87.7000	90.2000	85.1000	85.1000	-2.565%	9	1,250	+396.921%
2026-04-22	86.6500	88.1000	86.6500	87.3400	+2.668%	6	1,251	+384.177%
2026-04-21	86.5500	86.5500	85.0700	85.0700	+10.524%	2	1,252	+397.097%
2026-04-20	76.9700	76.9700	76.9700	76.9700	+10.272%	1	1,252	+449.409%
2026-04-17	69.5700	70.3000	69.0000	69.8000	+6.728%	30	1,253	+505.845%
2026-04-16	61.0000	66.0000	61.0000	65.4000	+19.234%	15	1,248	+546.606%
2026-04-15	57.1700	57.1700	54.6500	54.8500	-12.450%	20	1,253	+670.975%
2026-04-13	56.3300	64.1000	56.3300	62.6500	+11.398%	78	1,261	+574.988%
2026-04-10	56.2500	56.2500	56.2400	56.2400	-2.259%	10	1,262	+651.920%
2026-04-09	57.5400	57.5400	57.5400	57.5400	-4.908%	1	1,266	+634.932%
2026-04-08	63.0000	63.0000	60.5100	60.5100	+29.544%	17	1,265	+598.860%
2026-04-02	46.7100	46.7100	46.7100	46.7100	-1.973%	1	1,276	+805.331%
2026-04-01	47.6500	47.6500	47.6500	47.6500	+7.562%	3	1,276	+787.471%
2026-03-31	42.0000	44.3000	39.5700	44.3000	-0.784%	25	1,273	+854.582%
2026-03-30	51.2900	51.2900	44.6500	44.6500	-11.619%	6	1,268	+847.100%
2026-03-27	49.2700	50.5200	49.2700	50.5200	-7.047%	93	1,274	+737.055%
2026-03-26	57.4500	58.5000	53.4000	54.3500	-9.492%	403	1,274	+678.068%
2026-03-25	58.1000	61.0200	57.3500	60.0500	+9.962%	179	1,646	+604.213%
2026-03-24	46.7000	54.6100	46.7000	54.6100	+24.114%	9	1,794	+674.364%
2026-03-23	43.0500	44.2000	41.2700	44.0000	-3.720%	17	1,796	+861.091%
2026-03-20	45.7000	45.7000	45.7000	45.7000	+40.832%	1	1,799	+825.339%
2026-03-19	32.4500	32.4500	32.4500	32.4500	-4.022%	15	1,798	+1,203.174%
2026-03-18	34.7500	34.7500	33.8100	33.8100	-4.895%	2	1,813	+1,150.754%
2026-03-17	35.5500	35.5500	35.5500	35.5500	-7.878%	1	1,812	+1,089.536%
2026-03-16	37.0000	38.9000	37.0000	38.5900	+11.307%	12	1,812	+995.828%
2026-03-13	33.9000	34.6700	33.9000	34.6700	+4.712%	5	1,818	+1,119.729%
2026-03-12	33.7200	33.7300	33.1100	33.1100	+3.211%	5	1,819	+1,177.197%
2026-03-11	30.9500	32.6700	30.9500	32.0800	+10.127%	6	1,824	+1,218.204%
2026-03-10	26.0800	29.1300	26.0800	29.1300	+3.850%	11	1,828	+1,351.699%
2026-03-09	28.0500	28.0500	28.0500	28.0500	-8.929%	1	1,837	+1,407.594%
2026-03-06	32.4700	32.4700	30.8000	30.8000	-4.880%	16	1,838	+1,272.987%
2026-03-05	32.7900	32.7900	32.0400	32.3800	+4.452%	27	1,823	+1,205.991%
2026-03-04	31.6000	31.6000	30.5900	31.0000	+6.897%	18	1,849	+1,264.129%
2026-03-03	29.5000	29.5000	28.8800	29.0000	-16.547%	6	1,863	+1,358.207%
2026-03-02	30.6700	34.7500	30.6700	34.7500	+10.845%	8	1,859	+1,116.921%
2026-02-27	24.6500	32.1500	24.6500	31.3500	+82.373%	515	1,862	+1,248.900%
2026-02-26	16.9600	17.1900	16.8500	17.1900	-6.576%	12	2,175	+2,360.035%
2026-02-25	18.1500	18.4000	18.1500	18.4000	+9.524%	70	2,203	+2,198.261%
2026-02-24	17.5500	17.5500	16.8000	16.8000	+1.511%	18	2,203	+2,417.143%
2026-02-23	16.2000	16.5500	16.2000	16.5500	-4.169%	2	2,188	+2,455.166%
2026-02-20	17.2700	17.2700	17.2700	17.2700	+11.780%	40	2,187	+2,348.639%
2026-02-18	15.4600	15.4600	15.4500	15.4500	+1.311%	2	2,167	+2,637.087%
2026-02-17	15.3500	15.5000	15.2500	15.2500	-10.294%	3	2,165	+2,672.984%
2026-02-09	16.5900	17.2000	16.5900	17.0000	+0.890%	21	2,164	+2,387.529%
2026-02-06	16.0000	16.8500	16.0000	16.8500	-4.261%	9	2,159	+2,409.674%
2026-02-04	15.9600	18.0000	15.9600	17.6000	+11.392%	9	2,158	+2,302.727%
2026-02-02	14.0000	15.8000	13.5000	15.8000	+19.245%	4	2,158	+2,576.456%
2026-01-30	13.9500	13.9500	13.0000	13.2500	-8.809%	5	2,157	+3,091.547%
2026-01-29	14.5300	14.5300	14.5300	14.5300	-3.455%	1	2,157	+2,810.392%
2026-01-28	15.0000	16.0000	15.0000	15.0500	+8.118%	7	2,158	+2,709.834%
2026-01-27	14.1500	15.2500	13.9200	13.9200	-0.925%	3	2,156	+2,937.931%
2026-01-26	14.0500	14.0500	14.0500	14.0500	+0.357%	1	2,157	+2,909.822%
2026-01-23	13.7700	14.0500	13.7500	14.0000	-12.500%	31	2,158	+2,920.571%
2026-01-22	13.8800	16.0000	13.8800	16.0000	+25.000%	4	2,157	+2,543.000%
2026-01-21	12.5800	12.8000	12.5800	12.8000	+1.186%	6	2,156	+3,203.750%
2026-01-20	13.5000	13.8700	12.6500	12.6500	-24.837%	31	2,151	+3,242.925%
2026-01-16	16.5000	17.1500	16.4000	16.8300	+3.569%	220	2,146	+2,412.656%
2026-01-15	17.5600	17.8700	16.2500	16.2500	+3.240%	84	2,146	+2,502.338%
2026-01-14	15.2500	15.7400	15.2500	15.7400	-1.625%	3	2,063	+2,586.658%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-3.904%	10	2,063	+2,543.000%
2026-01-12	17.2000	17.2000	16.6500	16.6500	+1.154%	13	2,053	+2,439.820%
2026-01-09	16.1000	16.7500	16.1000	16.4600	+2.875%	112	2,050	+2,469.137%
2026-01-08	15.2600	16.1500	15.2600	16.0000	-1.840%	7	1,957	+2,543.000%
2026-01-07	17.6000	17.6000	16.0000	16.3000	-8.427%	54	1,956	+2,494.356%
2026-01-05	20.4300	20.4300	17.8000	17.8000	-15.480%	56	1,892	+2,275.730%
2026-01-02	20.5000	21.0600	19.7500	21.0600	+6.364%	7	1,892	+1,907.977%
2025-12-31	20.5100	20.7100	19.8000	19.8000	-4.808%	125	1,978	+2,035.758%
2025-12-30	21.0000	21.0500	20.6800	20.8000	+0.971%	16	1,978	+1,933.077%
2025-12-29	20.6000	20.6000	20.6000	20.6000	+2.488%	1	1,990	+1,952.816%
2025-12-22	20.8500	20.8600	20.0000	20.1000	+2.394%	218	1,989	+2,003.881%
2025-12-18	20.0000	21.5000	18.9400	19.6300	-10.773%	209	1,993	+2,054.254%
2025-12-17	23.0000	23.0000	21.5000	22.0000	-6.859%	48	2,003	+1,822.182%
2025-12-15	25.2000	25.2000	23.3900	23.6200	+1.591%	21	1,998	+1,690.347%
2025-12-12	27.4000	27.4000	23.2500	23.2500	-18.706%	4	2,013	+1,718.839%
2025-12-11	26.9400	28.6000	26.9400	28.6000	+2.693%	4	2,014	+1,378.601%
2025-12-10	27.8500	27.8500	27.8500	27.8500	-1.416%	1	2,012	+1,418.420%
2025-12-09	28.2500	28.2500	28.2500	28.2500	-6.919%	1	2,011	+1,396.920%
2025-12-08	30.0000	30.3500	30.0000	30.3500	+7.244%	201	2,011	+1,293.344%
2025-12-04	24.5000	28.3000	24.5000	28.3000	+8.180%	12	1,810	+1,394.276%
2025-12-03	25.7100	26.4500	25.7100	26.1600	-3.397%	196	1,812	+1,516.514%
2025-12-02	27.6000	27.6000	27.0800	27.0800	+7.674%	14	1,624	+1,461.595%
2025-11-28	24.8100	25.1500	24.8100	25.1500	-4.807%	7	1,617	+1,581.431%
2025-11-26	24.7500	26.8500	22.4500	26.4200	+15.877%	232	1,531	+1,500.606%
2025-11-25	21.3900	22.8000	21.3900	22.8000	-5.000%	110	1,531	+1,754.737%
2025-11-24	23.5500	24.0000	23.5500	24.0000	+12.676%	83	1,421	+1,662.000%
2025-11-21	19.2100	21.4000	19.2100	21.3000	+2.305%	11	1,344	+1,885.352%
2025-11-20	20.9000	20.9000	20.7600	20.8200	-3.477%	4	1,336	+1,931.124%
2025-11-17	22.6500	23.5000	21.5700	21.5700	-22.964%	32	1,336	+1,860.501%
2025-11-14	26.7000	28.0000	26.7000	28.0000	+1.083%	13	1,356	+1,410.286%
2025-11-13	30.3600	30.3600	27.7000	27.7000	-14.506%	39	1,346	+1,426.643%
2025-11-12	32.7200	32.8000	32.4000	32.4000	+7.285%	10	1,333	+1,205.185%
2025-11-11	30.6000	31.4700	29.0000	30.2000	-8.485%	105	1,325	+1,300.265%
2025-11-10	32.5000	33.0000	32.0000	33.0000	-17.252%	25	1,354	+1,181.455%
2025-11-05	39.8800	39.8800	39.8800	39.8800	-6.054%	1	1,329	+960.381%
2025-11-04	42.4500	42.4500	42.4500	42.4500	-9.488%	1	1,330	+896.184%
2025-11-03	46.8700	46.9000	46.8700	46.9000	-0.213%	5	1,332	+801.663%
2025-10-30	47.0000	47.0000	47.0000	47.0000	-5.717%	4	1,332	+799.745%
2025-10-28	46.8000	50.0000	46.8000	49.8500	+10.410%	11	1,336	+748.305%
2025-10-27	45.8000	45.8000	45.1500	45.1500	+3.484%	7	1,351	+836.611%
2025-10-24	44.6800	44.6800	43.6300	43.6300	+13.620%	6	1,351	+869.241%
2025-10-22	38.4000	38.4000	38.4000	38.4000	+5.902%	1	1,356	+1,001.250%
2025-10-21	35.0000	36.2600	35.0000	36.2600	+0.443%	4	1,357	+1,066.244%
2025-10-20	37.8400	37.8400	36.1000	36.1000	-3.989%	3	1,359	+1,071.413%
2025-10-17	36.9000	37.6000	36.9000	37.6000	-1.648%	3	1,356	+1,024.681%
2025-10-16	38.2300	38.2300	38.2300	38.2300	-1.974%	1	1,355	+1,006.147%
2025-10-15	40.6000	40.6000	39.0000	39.0000	+5.121%	2	1,356	+984.308%
2025-10-14	37.7500	37.7500	37.1000	37.1000	-8.957%	2	1,354	+1,039.838%
2025-10-13	40.2300	40.9500	39.9000	40.7500	+2.956%	8	1,355	+937.742%
2025-10-10	41.0000	41.0000	38.7500	39.5800	-7.415%	14	1,351	+968.418%
2025-10-09	43.4100	43.4100	42.7500	42.7500	-11.856%	2	1,361	+889.193%
2025-10-08	41.5400	48.5000	41.5400	48.5000	+27.063%	34	1,360	+771.918%
2025-10-07	38.1700	38.1700	38.1700	38.1700	+10.638%	1	1,362	+1,007.886%
2025-10-06	33.8000	34.5000	32.9900	34.5000	+15.966%	33	1,362	+1,125.739%
2025-10-03	33.0500	33.0500	29.7000	29.7500	-13.768%	10	1,393	+1,321.445%
2025-10-02	34.6900	34.6900	33.4500	34.5000	-2.211%	12	1,384	+1,125.739%
2025-10-01	27.7300	35.4000	27.7300	35.2800	+19.593%	38	1,382	+1,098.639%
2025-09-30	27.2000	29.5000	27.2000	29.5000	+21.150%	3	1,392	+1,333.492%
2025-09-29	24.2100	24.3500	24.2100	24.3500	+11.697%	2	1,393	+1,636.674%
2025-09-26	22.6000	22.6000	21.8000	21.8000	+0.926%	25	1,393	+1,839.817%
2025-09-25	22.1500	22.1500	21.6000	21.6000	-9.244%	5	1,394	+1,857.778%
2025-09-24	23.7500	23.8500	23.7500	23.8000	-8.917%	55	1,391	+1,676.807%
2025-09-23	26.2100	26.7600	25.7500	26.1300	+1.397%	111	1,336	+1,518.370%
2025-09-22	22.7500	25.7700	22.7500	25.7700	+10.743%	11	1,228	+1,540.978%
2025-09-19	23.4500	23.4500	23.2700	23.2700	+2.196%	26	1,225	+1,717.275%
2025-09-18	23.8000	23.8000	22.7700	22.7700	+11.345%	101	1,219	+1,757.181%
2025-09-16	20.5100	20.5100	20.4500	20.4500	+7.632%	14	1,212	+1,967.873%
2025-09-15	19.5100	19.5100	19.0000	19.0000	0.000%	2	1,198	+2,125.684%
2025-09-12	20.0000	20.0900	19.0000	19.0000	-5.473%	3	1,196	+2,125.684%
2025-09-11	20.1000	20.1000	20.1000	20.1000	+4.416%	5	1,193	+2,003.881%
2025-09-10	19.2500	19.2500	19.2500	19.2500	+18.608%	2	1,188	+2,096.779%
2025-09-09	16.2300	16.2300	16.2300	16.2300	-13.440%	1	1,186	+2,505.545%
2025-09-05	20.0000	20.0000	18.7500	18.7500	-4.337%	7	1,187	+2,155.360%
2025-09-04	19.6000	19.6000	19.6000	19.6000	+8.108%	2	1,180	+2,057.551%
2025-09-03	18.1100	18.1300	18.1100	18.1300	+3.600%	5	1,178	+2,232.488%
2025-08-29	18.0000	19.1400	17.5000	17.5000	-32.692%	20	1,175	+2,316.457%
2025-08-28	25.4000	26.0000	25.3500	26.0000	+5.691%	18	1,175	+1,526.462%
2025-08-27	24.7400	24.7400	24.0600	24.6000	-1.125%	268	1,159	+1,619.024%
2025-08-25	24.9000	24.9000	24.8800	24.8800	-0.161%	14	1,155	+1,599.678%
2025-08-22	24.9200	24.9200	24.9200	24.9200	+6.999%	5	1,151	+1,596.950%
2025-08-21	24.2200	24.2200	23.2900	23.2900	+0.388%	5	1,146	+1,715.715%
2025-08-20	26.6500	26.6500	23.2000	23.2000	-15.636%	5	1,147	+1,722.759%
2025-08-19	28.0800	28.0800	27.5000	27.5000	-7.563%	11	1,147	+1,437.745%
2025-08-18	29.7500	29.7500	29.7500	29.7500	+1.640%	1	1,156	+1,321.445%
2025-08-15	28.6500	29.3000	28.6500	29.2700	-1.613%	7	1,157	+1,344.756%
2025-08-14	29.7500	29.7500	29.7500	29.7500	+1.536%	1	1,153	+1,321.445%
2025-08-13	30.0000	30.3000	28.5100	29.3000	-4.405%	37	1,152	+1,343.276%
2025-08-12	30.3900	31.4000	30.3900	30.6500	+3.477%	100	1,119	+1,279.706%
2025-08-11	30.7500	32.3500	29.3000	29.6200	+1.092%	569	1,019	+1,327.684%
2025-08-08	29.3000	29.3000	29.3000	29.3000	+19.836%	2	516	+1,343.276%
2025-08-04	24.3000	24.4500	24.3000	24.4500	+7.947%	3	516	+1,629.571%
2025-08-01	22.6500	22.6500	22.6500	22.6500	-15.955%	1	514	+1,767.020%
2025-07-31	26.7000	26.9500	26.7000	26.9500	+2.471%	4	514	+1,469.128%
2025-07-30	27.3400	27.3400	26.3000	26.3000	+2.935%	26	511	+1,507.909%
2025-07-28	25.5500	25.5500	25.5500	25.5500	+20.179%	6	511	+1,555.108%
2025-07-22	21.2600	21.2600	21.2600	21.2600	-2.967%	5	517	+1,889.087%
2025-07-16	21.9100	21.9100	21.9100	21.9100	-6.567%	2	512	+1,830.078%
2025-07-09	22.7200	23.4500	22.7200	23.4500	+8.065%	2	513	+1,703.326%
2025-07-02	21.7000	21.7000	21.7000	21.7000	+4.027%	1	511	+1,848.756%
2025-06-25	20.8600	20.8600	20.8600	20.8600	+0.530%	1	542	+1,927.229%
2025-06-24	20.7500	20.7500	20.7500	20.7500	+8.073%	1	543	+1,937.976%
2025-06-23	19.1300	19.2000	19.1300	19.2000	-1.891%	2	542	+2,102.500%
2025-06-20	19.5700	19.5700	19.5700	19.5700	+19.039%	2	543	+2,060.858%
2025-06-11	16.4400	16.4400	16.4400	16.4400	-4.419%	2	542	+2,472.263%
2025-05-29	17.2000	17.2000	17.2000	17.2000	-1.149%	2	540	+2,358.605%
2025-05-21	17.4000	17.4000	17.4000	17.4000	-5.997%	3	540	+2,330.345%
2025-05-20	18.2600	18.5100	18.2600	18.5100	+11.171%	2	537	+2,184.603%
2025-05-15	16.6500	16.6500	16.6500	16.6500	-2.632%	3	535	+2,439.820%
2025-05-14	16.0000	17.1000	16.0000	17.1000	+26.199%	3	535	+2,372.982%
2025-05-12	13.5500	13.5500	13.5500	13.5500	+19.489%	1	536	+3,020.886%
2025-05-08	10.5500	11.3400	10.5500	11.3400	+13.400%	5	535	+3,629.101%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-2.439%	1	535	+4,128.800%
2025-05-06	10.2500	10.2500	10.2500	10.2500	+0.490%	1	535	+4,025.659%
2025-05-02	10.4500	10.4500	10.2000	10.2000	+2.000%	4	535	+4,045.882%
2025-04-25	10.0000	10.0000	10.0000	10.0000	0.000%	2	534	+4,128.800%
2025-04-24	10.0000	10.0000	10.0000	10.0000	+36.054%	20	534	+4,128.800%
2025-04-22	7.6000	7.6000	7.0500	7.3500	+22.500%	253	514	+5,653.469%
2025-04-21	7.0400	7.0400	6.0000	6.0000	-16.667%	36	332	+6,948.000%
2025-04-16	7.0000	7.2000	7.0000	7.2000	0.000%	2	367	+5,773.333%
2025-04-15	7.2000	7.2000	7.2000	7.2000	+10.769%	2	365	+5,773.333%
2025-04-11	6.5000	6.5000	6.5000	6.5000	+7.616%	2	363	+6,405.846%
2025-04-10	6.0400	6.0400	6.0400	6.0400	-1.789%	3	363	+6,901.325%
2025-04-09	4.1400	6.1500	4.1400	6.1500	+18.269%	2	366	+6,776.098%
2025-04-08	5.3000	5.6000	5.2000	5.2000	-1.887%	7	366	+8,032.308%
2025-04-07	5.1000	5.3000	5.1000	5.3000	+11.579%	7	370	+7,878.868%
2025-04-04	5.5000	6.4500	4.7500	4.7500	-32.143%	212	377	+8,802.737%
2025-04-03	7.0500	7.0500	7.0000	7.0000	-36.937%	3	367	+5,941.143%
2025-04-02	11.1000	11.1000	11.1000	11.1000	+13.846%	1	367	+3,709.730%
2025-03-31	9.4000	10.1500	9.4000	9.7500	-5.340%	20	367	+4,237.231%
2025-03-27	10.6200	10.6200	10.3000	10.3000	-4.453%	5	378	+4,005.631%
2025-03-26	10.7800	10.7800	10.7800	10.7800	-10.465%	5	373	+3,822.820%
2025-03-25	12.4500	12.4500	11.9300	12.0400	-2.273%	6	373	+3,412.292%
2025-03-24	12.4800	12.4800	12.3200	12.3200	+9.511%	40	378	+3,332.468%
2025-03-18	11.2500	11.2500	11.2500	11.2500	-7.787%	1	341	+3,658.933%
2025-03-17	12.3500	12.3500	11.9000	12.2000	+7.018%	11	342	+3,366.230%
2025-03-14	11.7300	12.1500	11.1900	11.4000	-1.127%	40	331	+3,609.474%
2025-03-12	11.4700	11.5300	11.4700	11.5300	+11.401%	2	347	+3,567.650%
2025-03-11	10.0500	10.3500	10.0500	10.3500	+8.038%	101	345	+3,985.797%
2025-03-10	9.7000	10.1000	9.5800	9.5800	-4.677%	43	247	+4,314.196%
2025-03-07	9.7000	10.0500	9.4600	10.0500	-10.188%	86	241	+4,107.761%
2025-03-06	11.8000	11.8500	11.1300	11.1900	-1.148%	8	204	+3,679.088%
2025-03-04	11.3100	11.3200	11.3100	11.3200	-13.588%	3	201	+3,635.689%
2025-03-03	13.1000	13.1000	13.1000	13.1000	-8.901%	2	201	+3,128.092%
2025-02-28	14.0000	14.6800	14.0000	14.3800	-36.596%	166	203	+2,840.751%
2025-02-26	22.4000	22.6800	22.3700	22.6800	+5.882%	31	262	+1,764.550%
2025-02-24	21.4300	21.4300	21.4200	21.4200	-9.620%	2	248	+1,874.230%
2025-02-21	23.7000	23.7000	23.7000	23.7000	-6.766%	2	247	+1,684.304%
2025-02-19	25.4200	25.4200	25.4200	25.4200	+3.967%	1	247	+1,563.572%
2025-02-18	24.4500	24.4500	24.4500	24.4500	+5.616%	1	247	+1,629.571%
2025-02-14	23.1500	23.1500	23.1500	23.1500	+19.023%	10	247	+1,726.695%
2025-02-13	19.4500	19.4500	19.4500	19.4500	+3.457%	1	247	+2,074.190%
2025-02-12	20.4500	20.4500	18.8000	18.8000	+12.575%	4	247	+2,149.362%
2025-02-11	18.8000	18.8000	16.7000	16.7000	-17.122%	10	244	+2,432.216%
2025-02-10	19.1000	20.1500	18.6000	20.1500	+19.585%	10	239	+1,998.660%
2025-02-06	17.0000	17.0000	16.8500	16.8500	+17.014%	52	232	+2,409.674%
2025-02-03	13.8500	14.4000	13.8500	14.4000	-6.005%	7	180	+2,836.667%
2025-01-29	15.3200	15.3200	15.3200	15.3200	+4.218%	2	178	+2,660.313%
2025-01-28	15.4000	15.4000	14.3000	14.7000	+0.341%	11	180	+2,776.735%
2025-01-27	14.6500	14.6500	14.6500	14.6500	-30.238%	1	177	+2,786.553%
2025-01-23	21.0000	21.0000	21.0000	21.0000	-8.297%	1	177	+1,913.714%
2025-01-22	22.9000	22.9000	22.9000	22.9000	+21.421%	50	176	+1,746.638%
2025-01-21	17.9000	18.8600	17.9000	18.8600	-0.737%	11	178	+2,142.206%
2025-01-17	19.0000	19.0000	19.0000	19.0000	+2.703%	2	170	+2,125.684%
2025-01-15	17.8500	18.5000	17.8500	18.5000	+3.294%	54	170	+2,185.838%
2025-01-14	17.9100	17.9100	17.9100	17.9100	-6.961%	1	124	+2,261.139%
2025-01-13	17.6500	19.2500	17.6500	19.2500	-18.085%	11	123	+2,096.779%
2025-01-10	22.9000	23.5000	22.3500	23.5000	0.000%	46	119	+1,699.489%
2025-01-03	23.5000	23.5000	23.5000	23.5000	+6.818%	2	103	+1,699.489%
2024-12-30	22.0000	22.0000	22.0000	22.0000	-3.084%	10	103	+1,822.182%
2024-12-27	22.7000	22.7000	22.7000	22.7000	+8.769%	4	93	+1,762.907%
2024-12-19	21.4000	21.4000	20.8700	20.8700	-2.704%	3	93	+1,926.258%
2024-12-18	21.4500	21.4500	21.4500	21.4500	-12.234%	1	91	+1,871.469%
2024-12-17	24.4400	24.4400	24.4400	24.4400	+3.559%	1	91	+1,630.278%
2024-12-11	23.6000	23.6000	23.6000	23.6000	+3.600%	4	91	+1,691.864%
2024-12-10	25.0500	25.0500	22.7800	22.7800	-14.809%	9	91	+1,756.365%
2024-12-06	26.7400	26.7400	26.7400	26.7400	-7.888%	50	89	+1,481.451%
2024-12-04	29.0300	29.0300	29.0300	29.0300	-3.233%	1	64	+1,356.700%
2024-11-29	30.4000	31.0000	30.0000	30.0000	+2.041%	30	64	+1,309.600%
2024-11-27	30.5000	30.5000	28.4900	29.4000	-30.000%	10	71	+1,338.367%
2024-11-26	43.1400	43.3500	42.0000	42.0000	-4.762%	11	71	+906.857%
2024-11-25	45.3500	45.3500	42.8000	44.1000	-0.045%	11	63	+858.912%
2024-11-22	43.5000	44.5700	42.9200	44.1200	+18.316%	48	59	+858.477%
2024-11-20	37.2900	37.2900	37.2900	37.2900	-0.027%	1	52	+1,034.031%
2024-11-19	37.8000	37.8000	37.3000	37.3000	-3.742%	2	51	+1,033.727%
2024-11-18	37.7700	40.1800	37.7700	38.7500	+8.787%	15	52	+991.303%
2024-11-15	35.8500	35.8500	35.5900	35.6200	-6.263%	12	39	+1,087.198%
2024-11-14	38.7900	38.7900	38.0000	38.0000	-0.731%	3	37	+1,012.842%
2024-11-13	39.4000	39.5400	38.2800	38.2800	-1.009%	10	34	+1,004.702%
2024-11-12	38.6700	38.6700	38.6700	38.6700	-4.519%	25	25	+993.561%
2024-11-11	38.3500	40.5000	38.3500	40.5000	+6.635%	2	37	+944.148%
2024-11-08	38.6300	38.6700	37.9800	37.9800	-4.260%	8	36	+1,013.428%
2024-11-07	40.7000	40.7000	39.6700	39.6700	+8.388%	3	35	+965.994%
2024-10-30	36.6000	36.6000	36.6000	36.6000	+23.232%	1	34	+1,055.410%
2024-10-28	29.7000	29.7000	29.7000	29.7000	-4.194%	4	35	+1,323.838%
2024-10-21	31.0000	31.0000	31.0000	31.0000	-8.689%	1	38	+1,264.129%
2024-10-14	33.9500	33.9500	33.9500	33.9500	+20.604%	1	38	+1,145.596%
2024-10-04	28.1500	28.1500	28.1500	28.1500	+3.114%	8	37	+1,402.238%
2024-09-30	27.0000	27.3000	27.0000	27.3000	+1.600%	3	33	+1,449.011%
2024-09-24	26.8700	26.8700	26.8700	26.8700	-0.481%	3	30	+1,473.800%
2024-09-20	27.0000	27.0000	27.0000	27.0000	-0.369%	4	27	+1,466.222%
2024-09-17	27.1000	27.1000	27.1000	27.1000	0.000%	25	25	+1,460.443%

.dark-mode .QlxPyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlxPyz{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C140DELL Jan 15 2027 140.00 Call (DELL270115C00140000)option OPRA

DELL20270115C140
DELL Jan 15 2027 140.00 Call (DELL270115C00140000)
option OPRA