Dark

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

EOD

Aug 5, 2026

339.66+23.950%(+65.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	339.6600	339.6600	339.6600	339.6600	+23.950%	1	1,144	0.000%
2026-07-30	274.0300	274.0300	274.0300	274.0300	+7.619%	1	1,144	+23.950%
2026-07-17	254.6300	254.6300	254.6300	254.6300	-17.475%	1	1,144	+33.394%
2026-07-09	308.5500	308.5500	308.5500	308.5500	+4.771%	1	1,144	+10.083%
2026-06-30	294.5000	294.5000	294.5000	294.5000	+1.914%	1	1,143	+15.334%
2026-06-24	295.8000	295.9800	288.1500	288.9700	-1.904%	4	1,143	+17.542%
2026-06-23	294.5800	294.5800	294.5800	294.5800	+6.964%	5	1,143	+15.303%
2026-06-16	275.4000	275.4000	275.4000	275.4000	+11.048%	1	1,148	+23.333%
2026-06-10	252.2000	252.2000	245.8000	248.0000	-1.187%	5	1,148	+36.960%
2026-06-09	250.9800	250.9800	250.9800	250.9800	-3.536%	1	1,152	+35.333%
2026-06-05	265.7000	265.7000	260.1800	260.1800	-11.201%	5	1,153	+30.548%
2026-06-04	293.0000	293.0000	293.0000	293.0000	-3.434%	1	1,158	+15.925%
2026-06-02	316.1000	316.1000	303.4200	303.4200	-6.998%	15	1,159	+11.944%
2026-06-01	326.4000	326.4000	326.2500	326.2500	+21.098%	11	1,173	+4.110%
2026-05-29	281.7300	289.6500	269.4100	269.4100	+39.302%	19	1,184	+26.075%
2026-05-28	191.9700	193.4000	191.9700	193.4000	+13.491%	2	1,189	+75.626%
2026-05-26	170.4100	170.4100	170.4100	170.4100	+4.029%	1	1,190	+99.319%
2026-05-22	157.7000	163.8100	157.6000	163.8100	+36.247%	9	1,185	+107.350%
2026-05-21	118.0000	120.2300	118.0000	120.2300	+4.502%	6	1,186	+182.509%
2026-05-14	115.0500	115.0500	115.0500	115.0500	+2.815%	2	1,186	+195.228%
2026-05-13	111.9000	111.9000	111.9000	111.9000	+5.816%	1	1,187	+203.539%
2026-05-12	109.3300	109.3300	105.7500	105.7500	-7.963%	11	1,187	+221.191%
2026-05-11	114.9000	114.9000	114.9000	114.9000	-11.329%	1	1,187	+195.614%
2026-05-08	116.4500	132.0000	116.4500	129.5800	+25.319%	20	1,187	+162.124%
2026-05-07	105.0000	105.0000	103.4000	103.4000	+2.794%	11	1,197	+228.491%
2026-05-06	92.9500	100.5900	92.9500	100.5900	+23.181%	6	1,208	+237.668%
2026-05-01	81.5200	81.7100	81.5200	81.6600	+5.942%	5	1,206	+315.944%
2026-04-28	79.1000	79.1000	77.0800	77.0800	-11.939%	31	1,206	+340.659%
2026-04-24	83.0000	89.5400	83.0000	87.5300	+2.855%	33	1,236	+288.050%
2026-04-23	87.7000	90.2000	85.1000	85.1000	-2.565%	9	1,250	+299.130%
2026-04-22	86.6500	88.1000	86.6500	87.3400	+2.668%	6	1,251	+288.894%
2026-04-21	86.5500	86.5500	85.0700	85.0700	+10.524%	2	1,252	+299.271%
2026-04-20	76.9700	76.9700	76.9700	76.9700	+10.272%	1	1,252	+341.289%
2026-04-17	69.5700	70.3000	69.0000	69.8000	+6.728%	30	1,253	+386.619%
2026-04-16	61.0000	66.0000	61.0000	65.4000	+19.234%	15	1,248	+419.358%
2026-04-15	57.1700	57.1700	54.6500	54.8500	-12.450%	20	1,253	+519.253%
2026-04-13	56.3300	64.1000	56.3300	62.6500	+11.398%	78	1,261	+442.155%
2026-04-10	56.2500	56.2500	56.2400	56.2400	-2.259%	10	1,262	+503.947%
2026-04-09	57.5400	57.5400	57.5400	57.5400	-4.908%	1	1,266	+490.302%
2026-04-08	63.0000	63.0000	60.5100	60.5100	+29.544%	17	1,265	+461.329%
2026-04-02	46.7100	46.7100	46.7100	46.7100	-1.973%	1	1,276	+627.168%
2026-04-01	47.6500	47.6500	47.6500	47.6500	+7.562%	3	1,276	+612.823%
2026-03-31	42.0000	44.3000	39.5700	44.3000	-0.784%	25	1,273	+666.727%
2026-03-30	51.2900	51.2900	44.6500	44.6500	-11.619%	6	1,268	+660.717%
2026-03-27	49.2700	50.5200	49.2700	50.5200	-7.047%	93	1,274	+572.328%
2026-03-26	57.4500	58.5000	53.4000	54.3500	-9.492%	403	1,274	+524.949%
2026-03-25	58.1000	61.0200	57.3500	60.0500	+9.962%	179	1,646	+465.629%
2026-03-24	46.7000	54.6100	46.7000	54.6100	+24.114%	9	1,794	+521.974%
2026-03-23	43.0500	44.2000	41.2700	44.0000	-3.720%	17	1,796	+671.955%
2026-03-20	45.7000	45.7000	45.7000	45.7000	+40.832%	1	1,799	+643.239%
2026-03-19	32.4500	32.4500	32.4500	32.4500	-4.022%	15	1,798	+946.718%
2026-03-18	34.7500	34.7500	33.8100	33.8100	-4.895%	2	1,813	+904.614%
2026-03-17	35.5500	35.5500	35.5500	35.5500	-7.878%	1	1,812	+855.443%
2026-03-16	37.0000	38.9000	37.0000	38.5900	+11.307%	12	1,812	+780.176%
2026-03-13	33.9000	34.6700	33.9000	34.6700	+4.712%	5	1,818	+879.694%
2026-03-12	33.7200	33.7300	33.1100	33.1100	+3.211%	5	1,819	+925.853%
2026-03-11	30.9500	32.6700	30.9500	32.0800	+10.127%	6	1,824	+958.791%
2026-03-10	26.0800	29.1300	26.0800	29.1300	+3.850%	11	1,828	+1,066.014%
2026-03-09	28.0500	28.0500	28.0500	28.0500	-8.929%	1	1,837	+1,110.909%
2026-03-06	32.4700	32.4700	30.8000	30.8000	-4.880%	16	1,838	+1,002.792%
2026-03-05	32.7900	32.7900	32.0400	32.3800	+4.452%	27	1,823	+948.981%
2026-03-04	31.6000	31.6000	30.5900	31.0000	+6.897%	18	1,849	+995.677%
2026-03-03	29.5000	29.5000	28.8800	29.0000	-16.547%	6	1,863	+1,071.241%
2026-03-02	30.6700	34.7500	30.6700	34.7500	+10.845%	8	1,859	+877.439%
2026-02-27	24.6500	32.1500	24.6500	31.3500	+82.373%	515	1,862	+983.445%
2026-02-26	16.9600	17.1900	16.8500	17.1900	-6.576%	12	2,175	+1,875.916%
2026-02-25	18.1500	18.4000	18.1500	18.4000	+9.524%	70	2,203	+1,745.978%
2026-02-24	17.5500	17.5500	16.8000	16.8000	+1.511%	18	2,203	+1,921.786%
2026-02-23	16.2000	16.5500	16.2000	16.5500	-4.169%	2	2,188	+1,952.326%
2026-02-20	17.2700	17.2700	17.2700	17.2700	+11.780%	40	2,187	+1,866.763%
2026-02-18	15.4600	15.4600	15.4500	15.4500	+1.311%	2	2,167	+2,098.447%
2026-02-17	15.3500	15.5000	15.2500	15.2500	-10.294%	3	2,165	+2,127.279%
2026-02-09	16.5900	17.2000	16.5900	17.0000	+0.890%	21	2,164	+1,898.000%
2026-02-06	16.0000	16.8500	16.0000	16.8500	-4.261%	9	2,159	+1,915.786%
2026-02-04	15.9600	18.0000	15.9600	17.6000	+11.392%	9	2,158	+1,829.886%
2026-02-02	14.0000	15.8000	13.5000	15.8000	+19.245%	4	2,158	+2,049.747%
2026-01-30	13.9500	13.9500	13.0000	13.2500	-8.809%	5	2,157	+2,463.472%
2026-01-29	14.5300	14.5300	14.5300	14.5300	-3.455%	1	2,157	+2,237.646%
2026-01-28	15.0000	16.0000	15.0000	15.0500	+8.118%	7	2,158	+2,156.877%
2026-01-27	14.1500	15.2500	13.9200	13.9200	-0.925%	3	2,156	+2,340.086%
2026-01-26	14.0500	14.0500	14.0500	14.0500	+0.357%	1	2,157	+2,317.509%
2026-01-23	13.7700	14.0500	13.7500	14.0000	-12.500%	31	2,158	+2,326.143%
2026-01-22	13.8800	16.0000	13.8800	16.0000	+25.000%	4	2,157	+2,022.875%
2026-01-21	12.5800	12.8000	12.5800	12.8000	+1.186%	6	2,156	+2,553.594%
2026-01-20	13.5000	13.8700	12.6500	12.6500	-24.837%	31	2,151	+2,585.059%
2026-01-16	16.5000	17.1500	16.4000	16.8300	+3.569%	220	2,146	+1,918.182%
2026-01-15	17.5600	17.8700	16.2500	16.2500	+3.240%	84	2,146	+1,990.215%
2026-01-14	15.2500	15.7400	15.2500	15.7400	-1.625%	3	2,063	+2,057.942%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-3.904%	10	2,063	+2,022.875%
2026-01-12	17.2000	17.2000	16.6500	16.6500	+1.154%	13	2,053	+1,940.000%
2026-01-09	16.1000	16.7500	16.1000	16.4600	+2.875%	112	2,050	+1,963.548%
2026-01-08	15.2600	16.1500	15.2600	16.0000	-1.840%	7	1,957	+2,022.875%
2026-01-07	17.6000	17.6000	16.0000	16.3000	-8.427%	54	1,956	+1,983.804%
2026-01-05	20.4300	20.4300	17.8000	17.8000	-15.480%	56	1,892	+1,808.202%
2026-01-02	20.5000	21.0600	19.7500	21.0600	+6.364%	7	1,892	+1,512.821%
2025-12-31	20.5100	20.7100	19.8000	19.8000	-4.808%	125	1,978	+1,615.455%
2025-12-30	21.0000	21.0500	20.6800	20.8000	+0.971%	16	1,978	+1,532.981%
2025-12-29	20.6000	20.6000	20.6000	20.6000	+2.488%	1	1,990	+1,548.835%
2025-12-22	20.8500	20.8600	20.0000	20.1000	+2.394%	218	1,989	+1,589.851%
2025-12-18	20.0000	21.5000	18.9400	19.6300	-10.773%	209	1,993	+1,630.311%
2025-12-17	23.0000	23.0000	21.5000	22.0000	-6.859%	48	2,003	+1,443.909%
2025-12-15	25.2000	25.2000	23.3900	23.6200	+1.591%	21	1,998	+1,338.019%
2025-12-12	27.4000	27.4000	23.2500	23.2500	-18.706%	4	2,013	+1,360.903%
2025-12-11	26.9400	28.6000	26.9400	28.6000	+2.693%	4	2,014	+1,087.622%
2025-12-10	27.8500	27.8500	27.8500	27.8500	-1.416%	1	2,012	+1,119.605%
2025-12-09	28.2500	28.2500	28.2500	28.2500	-6.919%	1	2,011	+1,102.336%
2025-12-08	30.0000	30.3500	30.0000	30.3500	+7.244%	201	2,011	+1,019.143%
2025-12-04	24.5000	28.3000	24.5000	28.3000	+8.180%	12	1,810	+1,100.212%
2025-12-03	25.7100	26.4500	25.7100	26.1600	-3.397%	196	1,812	+1,198.394%
2025-12-02	27.6000	27.6000	27.0800	27.0800	+7.674%	14	1,624	+1,154.284%
2025-11-28	24.8100	25.1500	24.8100	25.1500	-4.807%	7	1,617	+1,250.537%
2025-11-26	24.7500	26.8500	22.4500	26.4200	+15.877%	232	1,531	+1,185.617%
2025-11-25	21.3900	22.8000	21.3900	22.8000	-5.000%	110	1,531	+1,389.737%
2025-11-24	23.5500	24.0000	23.5500	24.0000	+12.676%	83	1,421	+1,315.250%
2025-11-21	19.2100	21.4000	19.2100	21.3000	+2.305%	11	1,344	+1,494.648%
2025-11-20	20.9000	20.9000	20.7600	20.8200	-3.477%	4	1,336	+1,531.412%
2025-11-17	22.6500	23.5000	21.5700	21.5700	-22.964%	32	1,336	+1,474.687%
2025-11-14	26.7000	28.0000	26.7000	28.0000	+1.083%	13	1,356	+1,113.071%
2025-11-13	30.3600	30.3600	27.7000	27.7000	-14.506%	39	1,346	+1,126.209%
2025-11-12	32.7200	32.8000	32.4000	32.4000	+7.285%	10	1,333	+948.333%
2025-11-11	30.6000	31.4700	29.0000	30.2000	-8.485%	105	1,325	+1,024.702%
2025-11-10	32.5000	33.0000	32.0000	33.0000	-17.252%	25	1,354	+929.273%
2025-11-05	39.8800	39.8800	39.8800	39.8800	-6.054%	1	1,329	+751.705%
2025-11-04	42.4500	42.4500	42.4500	42.4500	-9.488%	1	1,330	+700.141%
2025-11-03	46.8700	46.9000	46.8700	46.9000	-0.213%	5	1,332	+624.222%
2025-10-30	47.0000	47.0000	47.0000	47.0000	-5.717%	4	1,332	+622.681%
2025-10-28	46.8000	50.0000	46.8000	49.8500	+10.410%	11	1,336	+581.364%
2025-10-27	45.8000	45.8000	45.1500	45.1500	+3.484%	7	1,351	+652.292%
2025-10-24	44.6800	44.6800	43.6300	43.6300	+13.620%	6	1,351	+678.501%
2025-10-22	38.4000	38.4000	38.4000	38.4000	+5.902%	1	1,356	+784.531%
2025-10-21	35.0000	36.2600	35.0000	36.2600	+0.443%	4	1,357	+836.735%
2025-10-20	37.8400	37.8400	36.1000	36.1000	-3.989%	3	1,359	+840.886%
2025-10-17	36.9000	37.6000	36.9000	37.6000	-1.648%	3	1,356	+803.351%
2025-10-16	38.2300	38.2300	38.2300	38.2300	-1.974%	1	1,355	+788.465%
2025-10-15	40.6000	40.6000	39.0000	39.0000	+5.121%	2	1,356	+770.923%
2025-10-14	37.7500	37.7500	37.1000	37.1000	-8.957%	2	1,354	+815.526%
2025-10-13	40.2300	40.9500	39.9000	40.7500	+2.956%	8	1,355	+733.521%
2025-10-10	41.0000	41.0000	38.7500	39.5800	-7.415%	14	1,351	+758.161%
2025-10-09	43.4100	43.4100	42.7500	42.7500	-11.856%	2	1,361	+694.526%
2025-10-08	41.5400	48.5000	41.5400	48.5000	+27.063%	34	1,360	+600.330%
2025-10-07	38.1700	38.1700	38.1700	38.1700	+10.638%	1	1,362	+789.861%
2025-10-06	33.8000	34.5000	32.9900	34.5000	+15.966%	33	1,362	+884.522%
2025-10-03	33.0500	33.0500	29.7000	29.7500	-13.768%	10	1,393	+1,041.714%
2025-10-02	34.6900	34.6900	33.4500	34.5000	-2.211%	12	1,384	+884.522%
2025-10-01	27.7300	35.4000	27.7300	35.2800	+19.593%	38	1,382	+862.755%
2025-09-30	27.2000	29.5000	27.2000	29.5000	+21.150%	3	1,392	+1,051.390%
2025-09-29	24.2100	24.3500	24.2100	24.3500	+11.697%	2	1,393	+1,294.908%
2025-09-26	22.6000	22.6000	21.8000	21.8000	+0.926%	25	1,393	+1,458.073%
2025-09-25	22.1500	22.1500	21.6000	21.6000	-9.244%	5	1,394	+1,472.500%
2025-09-24	23.7500	23.8500	23.7500	23.8000	-8.917%	55	1,391	+1,327.143%
2025-09-23	26.2100	26.7600	25.7500	26.1300	+1.397%	111	1,336	+1,199.885%
2025-09-22	22.7500	25.7700	22.7500	25.7700	+10.743%	11	1,228	+1,218.044%
2025-09-19	23.4500	23.4500	23.2700	23.2700	+2.196%	26	1,225	+1,359.648%
2025-09-18	23.8000	23.8000	22.7700	22.7700	+11.345%	101	1,219	+1,391.700%
2025-09-16	20.5100	20.5100	20.4500	20.4500	+7.632%	14	1,212	+1,560.929%
2025-09-15	19.5100	19.5100	19.0000	19.0000	0.000%	2	1,198	+1,687.684%
2025-09-12	20.0000	20.0900	19.0000	19.0000	-5.473%	3	1,196	+1,687.684%
2025-09-11	20.1000	20.1000	20.1000	20.1000	+4.416%	5	1,193	+1,589.851%
2025-09-10	19.2500	19.2500	19.2500	19.2500	+18.608%	2	1,188	+1,664.468%
2025-09-09	16.2300	16.2300	16.2300	16.2300	-13.440%	1	1,186	+1,992.791%
2025-09-05	20.0000	20.0000	18.7500	18.7500	-4.337%	7	1,187	+1,711.520%
2025-09-04	19.6000	19.6000	19.6000	19.6000	+8.108%	2	1,180	+1,632.959%
2025-09-03	18.1100	18.1300	18.1100	18.1300	+3.600%	5	1,178	+1,773.469%
2025-08-29	18.0000	19.1400	17.5000	17.5000	-32.692%	20	1,175	+1,840.914%
2025-08-28	25.4000	26.0000	25.3500	26.0000	+5.691%	18	1,175	+1,206.385%
2025-08-27	24.7400	24.7400	24.0600	24.6000	-1.125%	268	1,159	+1,280.732%
2025-08-25	24.9000	24.9000	24.8800	24.8800	-0.161%	14	1,155	+1,265.193%
2025-08-22	24.9200	24.9200	24.9200	24.9200	+6.999%	5	1,151	+1,263.002%
2025-08-21	24.2200	24.2200	23.2900	23.2900	+0.388%	5	1,146	+1,358.394%
2025-08-20	26.6500	26.6500	23.2000	23.2000	-15.636%	5	1,147	+1,364.052%
2025-08-19	28.0800	28.0800	27.5000	27.5000	-7.563%	11	1,147	+1,135.127%
2025-08-18	29.7500	29.7500	29.7500	29.7500	+1.640%	1	1,156	+1,041.714%
2025-08-15	28.6500	29.3000	28.6500	29.2700	-1.613%	7	1,157	+1,060.437%
2025-08-14	29.7500	29.7500	29.7500	29.7500	+1.536%	1	1,153	+1,041.714%
2025-08-13	30.0000	30.3000	28.5100	29.3000	-4.405%	37	1,152	+1,059.249%
2025-08-12	30.3900	31.4000	30.3900	30.6500	+3.477%	100	1,119	+1,008.189%
2025-08-11	30.7500	32.3500	29.3000	29.6200	+1.092%	569	1,019	+1,046.725%
2025-08-08	29.3000	29.3000	29.3000	29.3000	+19.836%	2	516	+1,059.249%
2025-08-04	24.3000	24.4500	24.3000	24.4500	+7.947%	3	516	+1,289.202%
2025-08-01	22.6500	22.6500	22.6500	22.6500	-15.955%	1	514	+1,399.603%
2025-07-31	26.7000	26.9500	26.7000	26.9500	+2.471%	4	514	+1,160.334%
2025-07-30	27.3400	27.3400	26.3000	26.3000	+2.935%	26	511	+1,191.483%
2025-07-28	25.5500	25.5500	25.5500	25.5500	+20.179%	6	511	+1,229.393%
2025-07-22	21.2600	21.2600	21.2600	21.2600	-2.967%	5	517	+1,497.648%
2025-07-16	21.9100	21.9100	21.9100	21.9100	-6.567%	2	512	+1,450.251%
2025-07-09	22.7200	23.4500	22.7200	23.4500	+8.065%	2	513	+1,348.443%
2025-07-02	21.7000	21.7000	21.7000	21.7000	+4.027%	1	511	+1,465.253%
2025-06-25	20.8600	20.8600	20.8600	20.8600	+0.530%	1	542	+1,528.284%
2025-06-24	20.7500	20.7500	20.7500	20.7500	+8.073%	1	543	+1,536.916%
2025-06-23	19.1300	19.2000	19.1300	19.2000	-1.891%	2	542	+1,669.063%
2025-06-20	19.5700	19.5700	19.5700	19.5700	+19.039%	2	543	+1,635.616%
2025-06-11	16.4400	16.4400	16.4400	16.4400	-4.419%	2	542	+1,966.058%
2025-05-29	17.2000	17.2000	17.2000	17.2000	-1.149%	2	540	+1,874.767%
2025-05-21	17.4000	17.4000	17.4000	17.4000	-5.997%	3	540	+1,852.069%
2025-05-20	18.2600	18.5100	18.2600	18.5100	+11.171%	2	537	+1,735.008%
2025-05-15	16.6500	16.6500	16.6500	16.6500	-2.632%	3	535	+1,940.000%
2025-05-14	16.0000	17.1000	16.0000	17.1000	+26.199%	3	535	+1,886.316%
2025-05-12	13.5500	13.5500	13.5500	13.5500	+19.489%	1	536	+2,406.716%
2025-05-08	10.5500	11.3400	10.5500	11.3400	+13.400%	5	535	+2,895.238%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-2.439%	1	535	+3,296.600%
2025-05-06	10.2500	10.2500	10.2500	10.2500	+0.490%	1	535	+3,213.756%
2025-05-02	10.4500	10.4500	10.2000	10.2000	+2.000%	4	535	+3,230.000%
2025-04-25	10.0000	10.0000	10.0000	10.0000	0.000%	2	534	+3,296.600%
2025-04-24	10.0000	10.0000	10.0000	10.0000	+36.054%	20	534	+3,296.600%
2025-04-22	7.6000	7.6000	7.0500	7.3500	+22.500%	253	514	+4,521.224%
2025-04-21	7.0400	7.0400	6.0000	6.0000	-16.667%	36	332	+5,561.000%
2025-04-16	7.0000	7.2000	7.0000	7.2000	0.000%	2	367	+4,617.500%
2025-04-15	7.2000	7.2000	7.2000	7.2000	+10.769%	2	365	+4,617.500%
2025-04-11	6.5000	6.5000	6.5000	6.5000	+7.616%	2	363	+5,125.538%
2025-04-10	6.0400	6.0400	6.0400	6.0400	-1.789%	3	363	+5,523.510%
2025-04-09	4.1400	6.1500	4.1400	6.1500	+18.269%	2	366	+5,422.927%
2025-04-08	5.3000	5.6000	5.2000	5.2000	-1.887%	7	366	+6,431.923%
2025-04-07	5.1000	5.3000	5.1000	5.3000	+11.579%	7	370	+6,308.679%
2025-04-04	5.5000	6.4500	4.7500	4.7500	-32.143%	212	377	+7,050.737%
2025-04-03	7.0500	7.0500	7.0000	7.0000	-36.937%	3	367	+4,752.286%
2025-04-02	11.1000	11.1000	11.1000	11.1000	+13.846%	1	367	+2,960.000%
2025-03-31	9.4000	10.1500	9.4000	9.7500	-5.340%	20	367	+3,383.692%
2025-03-27	10.6200	10.6200	10.3000	10.3000	-4.453%	5	378	+3,197.670%
2025-03-26	10.7800	10.7800	10.7800	10.7800	-10.465%	5	373	+3,050.835%
2025-03-25	12.4500	12.4500	11.9300	12.0400	-2.273%	6	373	+2,721.096%
2025-03-24	12.4800	12.4800	12.3200	12.3200	+9.511%	40	378	+2,656.981%
2025-03-18	11.2500	11.2500	11.2500	11.2500	-7.787%	1	341	+2,919.200%
2025-03-17	12.3500	12.3500	11.9000	12.2000	+7.018%	11	342	+2,684.098%
2025-03-14	11.7300	12.1500	11.1900	11.4000	-1.127%	40	331	+2,879.474%
2025-03-12	11.4700	11.5300	11.4700	11.5300	+11.401%	2	347	+2,845.880%
2025-03-11	10.0500	10.3500	10.0500	10.3500	+8.038%	101	345	+3,181.739%
2025-03-10	9.7000	10.1000	9.5800	9.5800	-4.677%	43	247	+3,445.511%
2025-03-07	9.7000	10.0500	9.4600	10.0500	-10.188%	86	241	+3,279.701%
2025-03-06	11.8000	11.8500	11.1300	11.1900	-1.148%	8	204	+2,935.389%
2025-03-04	11.3100	11.3200	11.3100	11.3200	-13.588%	3	201	+2,900.530%
2025-03-03	13.1000	13.1000	13.1000	13.1000	-8.901%	2	201	+2,492.824%
2025-02-28	14.0000	14.6800	14.0000	14.3800	-36.596%	166	203	+2,262.031%
2025-02-26	22.4000	22.6800	22.3700	22.6800	+5.882%	31	262	+1,397.619%
2025-02-24	21.4300	21.4300	21.4200	21.4200	-9.620%	2	248	+1,485.714%
2025-02-21	23.7000	23.7000	23.7000	23.7000	-6.766%	2	247	+1,333.165%
2025-02-19	25.4200	25.4200	25.4200	25.4200	+3.967%	1	247	+1,236.192%
2025-02-18	24.4500	24.4500	24.4500	24.4500	+5.616%	1	247	+1,289.202%
2025-02-14	23.1500	23.1500	23.1500	23.1500	+19.023%	10	247	+1,367.214%
2025-02-13	19.4500	19.4500	19.4500	19.4500	+3.457%	1	247	+1,646.324%
2025-02-12	20.4500	20.4500	18.8000	18.8000	+12.575%	4	247	+1,706.702%
2025-02-11	18.8000	18.8000	16.7000	16.7000	-17.122%	10	244	+1,933.892%
2025-02-10	19.1000	20.1500	18.6000	20.1500	+19.585%	10	239	+1,585.658%
2025-02-06	17.0000	17.0000	16.8500	16.8500	+17.014%	52	232	+1,915.786%
2025-02-03	13.8500	14.4000	13.8500	14.4000	-6.005%	7	180	+2,258.750%
2025-01-29	15.3200	15.3200	15.3200	15.3200	+4.218%	2	178	+2,117.102%
2025-01-28	15.4000	15.4000	14.3000	14.7000	+0.341%	11	180	+2,210.612%
2025-01-27	14.6500	14.6500	14.6500	14.6500	-30.238%	1	177	+2,218.498%
2025-01-23	21.0000	21.0000	21.0000	21.0000	-8.297%	1	177	+1,517.429%
2025-01-22	22.9000	22.9000	22.9000	22.9000	+21.421%	50	176	+1,383.231%
2025-01-21	17.9000	18.8600	17.9000	18.8600	-0.737%	11	178	+1,700.954%
2025-01-17	19.0000	19.0000	19.0000	19.0000	+2.703%	2	170	+1,687.684%
2025-01-15	17.8500	18.5000	17.8500	18.5000	+3.294%	54	170	+1,736.000%
2025-01-14	17.9100	17.9100	17.9100	17.9100	-6.961%	1	124	+1,796.482%
2025-01-13	17.6500	19.2500	17.6500	19.2500	-18.085%	11	123	+1,664.468%
2025-01-10	22.9000	23.5000	22.3500	23.5000	0.000%	46	119	+1,345.362%
2025-01-03	23.5000	23.5000	23.5000	23.5000	+6.818%	2	103	+1,345.362%
2024-12-30	22.0000	22.0000	22.0000	22.0000	-3.084%	10	103	+1,443.909%
2024-12-27	22.7000	22.7000	22.7000	22.7000	+8.769%	4	93	+1,396.300%
2024-12-19	21.4000	21.4000	20.8700	20.8700	-2.704%	3	93	+1,527.504%
2024-12-18	21.4500	21.4500	21.4500	21.4500	-12.234%	1	91	+1,483.497%
2024-12-17	24.4400	24.4400	24.4400	24.4400	+3.559%	1	91	+1,289.771%
2024-12-11	23.6000	23.6000	23.6000	23.6000	+3.600%	4	91	+1,339.237%
2024-12-10	25.0500	25.0500	22.7800	22.7800	-14.809%	9	91	+1,391.045%
2024-12-06	26.7400	26.7400	26.7400	26.7400	-7.888%	50	89	+1,170.232%
2024-12-04	29.0300	29.0300	29.0300	29.0300	-3.233%	1	64	+1,070.031%
2024-11-29	30.4000	31.0000	30.0000	30.0000	+2.041%	30	64	+1,032.200%
2024-11-27	30.5000	30.5000	28.4900	29.4000	-30.000%	10	71	+1,055.306%
2024-11-26	43.1400	43.3500	42.0000	42.0000	-4.762%	11	71	+708.714%
2024-11-25	45.3500	45.3500	42.8000	44.1000	-0.045%	11	63	+670.204%
2024-11-22	43.5000	44.5700	42.9200	44.1200	+18.316%	48	59	+669.855%
2024-11-20	37.2900	37.2900	37.2900	37.2900	-0.027%	1	52	+810.861%
2024-11-19	37.8000	37.8000	37.3000	37.3000	-3.742%	2	51	+810.617%
2024-11-18	37.7700	40.1800	37.7700	38.7500	+8.787%	15	52	+776.542%
2024-11-15	35.8500	35.8500	35.5900	35.6200	-6.263%	12	39	+853.565%
2024-11-14	38.7900	38.7900	38.0000	38.0000	-0.731%	3	37	+793.842%
2024-11-13	39.4000	39.5400	38.2800	38.2800	-1.009%	10	34	+787.304%
2024-11-12	38.6700	38.6700	38.6700	38.6700	-4.519%	25	25	+778.355%
2024-11-11	38.3500	40.5000	38.3500	40.5000	+6.635%	2	37	+738.667%
2024-11-08	38.6300	38.6700	37.9800	37.9800	-4.260%	8	36	+794.313%
2024-11-07	40.7000	40.7000	39.6700	39.6700	+8.388%	3	35	+756.214%
2024-10-30	36.6000	36.6000	36.6000	36.6000	+23.232%	1	34	+828.033%
2024-10-28	29.7000	29.7000	29.7000	29.7000	-4.194%	4	35	+1,043.636%
2024-10-21	31.0000	31.0000	31.0000	31.0000	-8.689%	1	38	+995.677%
2024-10-14	33.9500	33.9500	33.9500	33.9500	+20.604%	1	38	+900.471%
2024-10-04	28.1500	28.1500	28.1500	28.1500	+3.114%	8	37	+1,106.607%
2024-09-30	27.0000	27.3000	27.0000	27.3000	+1.600%	3	33	+1,144.176%
2024-09-24	26.8700	26.8700	26.8700	26.8700	-0.481%	3	30	+1,164.086%
2024-09-20	27.0000	27.0000	27.0000	27.0000	-0.369%	4	27	+1,158.000%
2024-09-17	27.1000	27.1000	27.1000	27.1000	0.000%	25	25	+1,153.358%

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