Dark

DELL20270115C145
DELL Jan 15 2027 145.00 Call (DELL270115C00145000)
option OPRA

Inactive

Sep 21, 2026

431.90-2.554%(-11.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	431.9000	431.9000	431.9000	431.9000	-2.554%	1	300	0.000%
2026-09-18	443.2200	443.2200	443.2200	443.2200	+10.938%	1	301	-2.554%
2026-09-15	399.5200	399.5200	399.5200	399.5200	+0.193%	2	302	+8.105%
2026-09-14	398.7500	398.7500	398.7500	398.7500	+34.431%	2	302	+8.313%
2026-08-21	296.6200	296.6200	296.6200	296.6200	-2.428%	1	302	+45.607%
2026-07-23	304.0000	304.0000	304.0000	304.0000	+22.472%	1	303	+42.072%
2026-07-20	248.2200	248.2200	248.2200	248.2200	-5.165%	1	304	+73.999%
2026-07-17	229.8500	261.7400	229.8500	261.7400	-11.887%	2	304	+65.011%
2026-07-15	297.0500	297.0500	297.0500	297.0500	+15.593%	1	303	+45.396%
2026-07-02	256.9800	256.9800	256.9800	256.9800	-6.675%	1	304	+68.068%
2026-06-18	275.5500	275.5500	275.3500	275.3600	+7.424%	6	304	+56.849%
2026-06-05	256.3300	256.3300	256.3300	256.3300	-10.258%	1	304	+68.494%
2026-06-04	285.6300	285.6300	285.6300	285.6300	-8.587%	5	305	+51.210%
2026-06-01	312.4600	312.4600	312.4600	312.4600	+11.275%	1	310	+38.226%
2026-05-29	271.1900	284.6500	271.1900	280.8000	+52.030%	9	310	+53.811%
2026-05-28	184.7000	184.7000	184.7000	184.7000	+13.223%	1	312	+133.839%
2026-05-26	163.1300	163.1300	163.1300	163.1300	+3.201%	1	312	+164.758%
2026-05-22	158.0700	158.0700	158.0700	158.0700	+38.889%	1	311	+173.233%
2026-05-21	110.1300	113.8100	110.1300	113.8100	+2.856%	4	312	+279.492%
2026-05-20	111.6500	111.6500	110.6500	110.6500	+5.936%	3	312	+290.330%
2026-05-19	104.4500	104.4500	104.4500	104.4500	+0.269%	1	314	+313.499%
2026-05-18	104.2300	104.2300	104.1700	104.1700	-16.296%	2	314	+314.611%
2026-05-08	109.3200	124.4500	109.3200	124.4500	+29.366%	22	314	+247.047%
2026-05-07	100.5400	100.5400	96.2000	96.2000	+15.904%	2	321	+348.960%
2026-05-05	83.0000	83.0000	83.0000	83.0000	+6.547%	5	319	+420.361%
2026-05-01	77.8600	78.0000	77.8600	77.9000	-3.565%	8	321	+454.429%
2026-04-23	82.5000	84.6600	80.7800	80.7800	-3.385%	3	321	+434.662%
2026-04-22	84.6500	84.6500	83.6100	83.6100	+50.081%	2	321	+416.565%
2026-04-14	55.5000	55.7100	55.5000	55.7100	-2.434%	3	323	+675.265%
2026-04-08	57.5600	57.5600	57.1000	57.1000	+22.401%	3	325	+656.392%
2026-04-01	46.6500	46.6500	46.6500	46.6500	+11.710%	1	327	+825.831%
2026-03-30	44.0400	44.0400	41.7600	41.7600	-13.000%	4	328	+934.243%
2026-03-27	47.5600	48.0000	47.5600	48.0000	-9.417%	2	330	+799.792%
2026-03-26	55.1000	55.1000	52.9900	52.9900	-5.459%	8	330	+715.059%
2026-03-25	56.0500	56.0500	56.0500	56.0500	+40.652%	75	333	+670.562%
2026-03-23	40.8700	40.9800	39.8500	39.8500	+4.129%	5	333	+983.814%
2026-03-20	41.2200	41.9000	38.2700	38.2700	+10.671%	6	335	+1,028.560%
2026-03-19	34.5800	34.5800	34.5800	34.5800	+12.091%	2	332	+1,148.988%
2026-03-18	30.8500	30.8500	30.8500	30.8500	-6.938%	1	330	+1,300.000%
2026-03-17	33.1500	33.1500	33.1500	33.1500	-7.968%	2	330	+1,202.866%
2026-03-16	34.0000	36.1400	34.0000	36.0200	+12.457%	4	330	+1,099.056%
2026-03-13	33.2500	33.2500	30.9100	32.0300	+0.156%	13	330	+1,248.423%
2026-03-12	31.8500	32.0500	31.8500	31.9800	+5.999%	3	336	+1,250.532%
2026-03-11	29.0000	30.5800	29.0000	30.1700	+18.175%	4	338	+1,331.555%
2026-03-10	25.5300	25.5300	25.5300	25.5300	-8.821%	5	336	+1,591.735%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-4.600%	1	336	+1,442.500%
2026-03-06	29.3500	29.3500	29.3500	29.3500	+2.300%	1	336	+1,371.550%
2026-03-05	28.6900	28.6900	28.6900	28.6900	-2.082%	1	336	+1,405.403%
2026-03-04	29.0100	29.3000	28.9100	29.3000	-8.006%	7	335	+1,374.061%
2026-03-02	30.0000	32.0000	30.0000	31.8500	+8.370%	15	329	+1,256.044%
2026-02-27	24.9600	29.6000	24.0500	29.3900	+78.121%	87	331	+1,369.547%
2026-02-25	16.5000	16.5000	16.5000	16.5000	+5.096%	2	355	+2,517.576%
2026-02-24	15.7000	15.7000	15.7000	15.7000	+18.312%	1	355	+2,650.955%
2026-02-18	13.2700	13.2700	13.2700	13.2700	-3.561%	2	354	+3,154.710%
2026-02-17	13.5600	13.7600	13.5600	13.7600	-8.389%	4	353	+3,038.808%
2026-02-13	13.5000	15.0200	13.5000	15.0200	+25.167%	2	352	+2,775.499%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-29.619%	1	352	+3,499.167%
2026-02-11	17.0500	17.0500	17.0500	17.0500	+0.294%	1	351	+2,433.138%
2026-02-10	16.2000	17.0000	16.2000	17.0000	+13.333%	3	351	+2,440.588%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+0.671%	1	352	+2,779.333%
2026-02-05	14.9000	14.9000	14.9000	14.9000	+22.634%	5	351	+2,798.658%
2026-01-30	12.0000	12.1500	12.0000	12.1500	-8.163%	5	351	+3,454.733%
2026-01-27	13.2300	13.2300	13.2300	13.2300	-0.526%	1	351	+3,164.550%
2026-01-26	13.3000	13.3000	13.3000	13.3000	+5.222%	10	352	+3,147.368%
2026-01-23	12.0000	12.6400	12.0000	12.6400	-12.222%	4	352	+3,316.930%
2026-01-22	14.4000	14.4000	14.4000	14.4000	+25.217%	1	351	+2,899.306%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-24.092%	15	350	+3,655.652%
2026-01-16	15.7700	15.7700	15.1500	15.1500	+4.483%	6	347	+2,750.825%
2026-01-14	14.8600	14.8600	14.5000	14.5000	-2.357%	2	347	+2,878.621%
2026-01-13	15.1300	15.1300	14.8000	14.8500	-1.656%	4	346	+2,808.418%
2026-01-12	15.4900	15.7100	15.1000	15.1000	-1.048%	58	343	+2,760.265%
2026-01-09	15.0000	15.2600	15.0000	15.2600	+6.713%	3	336	+2,730.275%
2026-01-08	13.5500	14.3000	13.5500	14.3000	-4.857%	2	336	+2,920.280%
2026-01-07	16.1000	16.1000	14.7000	15.0300	-12.105%	21	336	+2,773.586%
2026-01-06	17.0500	17.1000	17.0500	17.1000	+3.636%	4	323	+2,425.731%
2026-01-05	16.5000	16.5000	16.5000	16.5000	-12.281%	1	322	+2,517.576%
2026-01-02	18.9000	18.9000	18.8100	18.8100	-5.000%	2	322	+2,196.119%
2025-12-29	19.2000	19.8000	19.1800	19.8000	+1.020%	9	323	+2,081.313%
2025-12-24	19.6000	19.6000	19.6000	19.6000	+3.979%	1	322	+2,103.571%
2025-12-23	18.8500	18.8500	18.8500	18.8500	-0.633%	2	322	+2,191.247%
2025-12-22	18.9700	18.9700	18.9700	18.9700	+1.173%	1	320	+2,176.753%
2025-12-19	18.8000	18.8000	18.7500	18.7500	+7.759%	3	320	+2,203.467%
2025-12-18	19.0400	19.0400	17.4000	17.4000	-13.433%	28	318	+2,382.184%
2025-12-17	20.1500	20.2000	20.1000	20.1000	-11.258%	4	318	+2,048.756%
2025-12-16	22.5500	22.6500	22.5500	22.6500	-18.671%	2	315	+1,806.843%
2025-12-08	28.0100	28.0100	27.8500	27.8500	+7.322%	14	314	+1,450.808%
2025-12-05	25.9500	25.9500	25.9500	25.9500	+8.170%	1	314	+1,564.355%
2025-12-03	24.0500	24.1400	23.8600	23.9900	-2.082%	48	313	+1,700.333%
2025-11-26	24.5000	24.5000	24.5000	24.5000	+10.860%	1	311	+1,662.857%
2025-11-24	20.2800	22.1000	20.2800	22.1000	+10.500%	4	311	+1,854.299%
2025-11-21	18.3000	20.0000	18.3000	20.0000	+12.867%	3	314	+2,059.500%
2025-11-20	21.4500	21.4500	17.7200	17.7200	-8.754%	2	316	+2,337.359%
2025-11-17	20.0000	20.7900	19.4200	19.4200	-27.157%	28	315	+2,123.996%
2025-11-14	26.6500	26.8000	26.4500	26.6600	-11.926%	161	339	+1,520.030%
2025-11-12	30.6000	30.8000	30.1500	30.2700	+4.379%	55	415	+1,326.825%
2025-11-11	27.7000	29.0000	26.9500	29.0000	-7.051%	4	360	+1,389.310%
2025-11-10	33.7800	33.7800	30.0000	31.2000	-4.820%	14	359	+1,284.295%
2025-11-07	32.7600	33.1200	32.7600	32.7800	-15.733%	3	356	+1,217.572%
2025-11-05	37.9500	38.9000	37.9500	38.9000	-2.750%	6	353	+1,010.283%
2025-11-04	40.5000	40.5000	40.0000	40.0000	-7.514%	25	347	+979.750%
2025-10-31	43.2500	43.2500	43.2500	43.2500	-6.264%	5	347	+898.613%
2025-10-28	46.1400	46.1400	46.1400	46.1400	+36.106%	1	352	+836.064%
2025-10-21	33.8700	33.9000	33.8700	33.9000	+1.194%	2	353	+1,174.041%
2025-10-20	33.5000	33.5000	33.5000	33.5000	-2.758%	1	351	+1,189.254%
2025-10-17	34.8000	34.8000	34.4500	34.4500	-10.636%	2	350	+1,153.701%
2025-10-15	38.5500	38.5500	38.5500	38.5500	+1.742%	1	350	+1,020.363%
2025-10-14	34.5500	37.8900	34.5500	37.8900	-5.275%	3	350	+1,039.879%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-3.265%	8	353	+979.750%
2025-10-09	41.3500	41.3500	41.3500	41.3500	-7.494%	10	353	+944.498%
2025-10-08	44.7000	44.7000	44.7000	44.7000	+31.471%	15	343	+866.219%
2025-10-07	32.6500	36.3000	32.1000	34.0000	+6.750%	42	302	+1,170.294%
2025-10-06	29.5000	31.8500	29.5000	31.8500	+15.818%	23	302	+1,256.044%
2025-10-03	32.6800	33.1000	27.5000	27.5000	-8.789%	11	288	+1,470.545%
2025-10-01	28.2000	30.4600	28.2000	30.1500	+48.669%	12	284	+1,332.504%
2025-09-17	21.1700	21.1700	20.2800	20.2800	+14.706%	2	272	+2,029.684%
2025-09-11	17.7200	17.9600	17.6800	17.6800	+4.988%	3	271	+2,342.873%
2025-09-05	17.0000	17.0000	16.8400	16.8400	+1.141%	2	272	+2,464.727%
2025-08-29	16.3500	16.9500	16.3500	16.6500	-30.625%	8	279	+2,493.994%
2025-08-28	23.8500	24.0000	23.8500	24.0000	+5.820%	13	279	+1,699.583%
2025-08-27	22.6800	22.6800	22.6800	22.6800	+6.080%	1	279	+1,804.321%
2025-08-21	21.2100	21.3800	21.2100	21.3800	+2.591%	2	279	+1,920.112%
2025-08-20	20.8400	20.8400	20.8400	20.8400	-24.493%	25	279	+1,972.457%
2025-08-15	27.6000	27.6000	27.6000	27.6000	+0.181%	1	254	+1,464.855%
2025-08-14	27.5500	27.5500	27.5500	27.5500	-5.489%	2	255	+1,467.695%
2025-08-12	29.1500	29.1500	29.1500	29.1500	+6.737%	2	253	+1,381.647%
2025-08-11	28.7500	28.8000	27.3100	27.3100	-1.051%	14	251	+1,481.472%
2025-08-08	27.6000	27.6000	27.6000	27.6000	+26.664%	1	252	+1,464.855%
2025-08-06	21.7900	21.7900	21.7900	21.7900	-3.199%	22	251	+1,882.102%
2025-08-05	22.9100	22.9100	22.5100	22.5100	+0.942%	22	251	+1,818.703%
2025-08-04	22.3400	22.3400	22.3000	22.3000	+6.699%	50	246	+1,836.771%
2025-08-01	20.9000	20.9000	20.9000	20.9000	-16.232%	1	196	+1,966.507%
2025-07-31	24.6500	24.9500	24.4800	24.9500	+1.217%	26	196	+1,631.062%
2025-07-28	23.4100	24.7000	23.3000	24.6500	+10.192%	119	197	+1,652.130%
2025-07-25	22.5600	22.5600	22.3700	22.3700	+12.809%	2	87	+1,830.711%
2025-07-22	19.8300	19.8300	19.8300	19.8300	-7.596%	5	85	+2,078.013%
2025-07-21	22.8000	22.8000	21.4600	21.4600	-7.059%	25	85	+1,912.582%
2025-07-18	21.0000	23.5100	21.0000	23.0900	+17.506%	7	66	+1,770.507%
2025-07-16	19.4500	19.6500	19.4500	19.6500	-6.205%	3	62	+2,097.964%
2025-07-15	20.9500	20.9500	20.9500	20.9500	-3.722%	1	62	+1,961.575%
2025-07-10	21.7600	21.7600	21.7600	21.7600	+3.128%	1	61	+1,884.835%
2025-07-09	21.0000	21.1000	21.0000	21.1000	+1.589%	2	60	+1,946.919%
2025-07-07	21.5000	21.5000	20.7700	20.7700	-2.259%	2	61	+1,979.442%
2025-07-03	21.2500	21.2500	21.2500	21.2500	+3.659%	1	60	+1,932.471%
2025-07-02	19.9900	20.5000	19.9900	20.5000	+3.015%	2	60	+2,006.829%
2025-06-27	19.9000	19.9000	19.9000	19.9000	-5.687%	1	59	+2,070.352%
2025-06-26	21.1000	21.1000	21.1000	21.1000	+18.207%	1	59	+1,946.919%
2025-06-23	17.8500	17.8500	17.8500	17.8500	-1.923%	3	59	+2,319.608%
2025-06-20	18.2000	18.2000	18.2000	18.2000	+6.122%	2	62	+2,273.077%
2025-06-17	17.1500	17.1500	17.1500	17.1500	+13.201%	1	62	+2,418.367%
2025-06-11	15.1500	15.1500	15.1500	15.1500	-14.018%	3	62	+2,750.825%
2025-05-20	17.5800	17.6200	17.5800	17.6200	+3.647%	2	59	+2,351.192%
2025-05-19	17.0000	17.0000	17.0000	17.0000	+13.333%	1	59	+2,440.588%
2025-05-14	15.0000	15.0000	15.0000	15.0000	+9.091%	3	58	+2,779.333%
2025-05-13	13.7500	13.7500	13.7500	13.7500	+13.355%	1	58	+3,041.091%
2025-05-12	12.1300	12.1300	12.1300	12.1300	+27.016%	2	58	+3,460.594%
2025-05-06	9.5500	9.5500	9.5500	9.5500	+0.526%	2	58	+4,422.513%
2025-05-05	9.5000	9.5000	9.5000	9.5000	+4.972%	1	58	+4,446.316%
2025-05-02	9.2200	9.2200	9.0500	9.0500	+48.849%	4	58	+4,672.376%
2025-04-21	6.0800	6.0800	6.0800	6.0800	-7.879%	1	57	+7,003.618%
2025-04-16	6.6000	6.6000	6.6000	6.6000	+22.222%	1	57	+6,443.939%
2025-04-10	5.0500	5.4000	5.0500	5.4000	+28.571%	16	57	+7,898.148%
2025-04-08	4.3800	4.3800	4.2000	4.2000	-18.447%	11	57	+10,183.333%
2025-04-07	4.2500	5.1500	3.9800	5.1500	+15.730%	5	67	+8,286.408%
2025-04-04	4.4500	4.4500	4.4500	4.4500	-26.446%	10	70	+9,605.618%
2025-04-03	6.5000	6.5000	6.0500	6.0500	-28.824%	37	65	+7,038.843%
2025-03-31	8.1500	8.5000	8.1500	8.5000	-10.526%	72	74	+4,981.176%
2025-03-27	9.5000	9.5000	9.5000	9.5000	-9.524%	1	85	+4,446.316%
2025-03-26	10.5000	10.5000	10.5000	10.5000	-7.080%	1	86	+4,013.333%
2025-03-25	11.3000	11.3000	11.3000	11.3000	-3.004%	1	85	+3,722.124%
2025-03-24	11.6500	11.6500	11.6500	11.6500	+12.019%	9	85	+3,607.296%
2025-03-18	10.4000	10.4000	10.4000	10.4000	+16.854%	1	76	+4,052.885%
2025-03-10	8.9000	8.9000	8.9000	8.9000	-19.091%	36	75	+4,752.809%
2025-03-06	11.0000	11.0000	11.0000	11.0000	-2.655%	1	39	+3,826.364%
2025-03-05	11.3000	11.3000	11.3000	11.3000	+11.881%	1	39	+3,722.124%
2025-03-04	10.1000	10.1000	10.1000	10.1000	-14.983%	1	38	+4,176.238%
2025-03-03	11.8800	11.8800	11.8800	11.8800	-35.610%	2	38	+3,535.522%
2025-02-25	18.4500	18.4500	18.4500	18.4500	+17.816%	1	37	+2,240.921%
2025-02-07	15.8000	15.8000	15.4500	15.6600	+8.374%	6	37	+2,657.982%
2025-02-05	14.4500	14.4500	14.4500	14.4500	+7.755%	1	35	+2,888.927%
2025-01-27	15.2000	15.2000	13.4100	13.4100	-31.963%	5	35	+3,120.731%
2025-01-24	19.9600	19.9600	19.7100	19.7100	+18.735%	4	37	+2,091.273%
2025-01-15	16.6000	16.6000	16.6000	16.6000	+0.302%	2	36	+2,501.807%
2025-01-14	16.5500	16.5500	16.5500	16.5500	-21.378%	2	36	+2,509.668%
2025-01-10	21.0000	21.3600	21.0000	21.0500	-8.677%	8	34	+1,951.781%
2025-01-08	23.0500	23.0500	23.0500	23.0500	+3.735%	1	32	+1,773.753%
2025-01-03	22.2200	22.2200	22.2200	22.2200	+10.713%	2	32	+1,843.744%
2024-12-31	20.0700	20.0700	20.0700	20.0700	-5.642%	5	27	+2,051.968%
2024-12-20	21.2700	21.2700	21.2700	21.2700	+7.970%	1	27	+1,930.559%
2024-12-19	19.7000	19.7000	19.7000	19.7000	-9.881%	2	27	+2,092.386%
2024-12-18	21.8600	21.8600	21.8600	21.8600	-7.373%	1	25	+1,875.755%
2024-12-16	23.7000	23.7000	23.6000	23.6000	+4.102%	2	25	+1,730.085%
2024-12-13	22.6700	22.6700	22.6700	22.6700	+4.470%	2	25	+1,805.161%
2024-12-11	21.7000	21.7000	21.7000	21.7000	-3.341%	10	24	+1,890.323%
2024-12-10	23.8000	23.8000	22.4500	22.4500	-11.961%	4	15	+1,823.831%
2024-12-09	25.5000	25.5000	25.5000	25.5000	-0.391%	3	15	+1,593.725%
2024-12-06	26.0000	26.0000	25.6000	25.6000	-6.909%	4	12	+1,587.109%
2024-12-04	27.5000	27.5000	27.5000	27.5000	-2.309%	1	11	+1,470.545%
2024-11-27	28.1500	28.1500	28.1500	28.1500	-30.201%	1	10	+1,434.281%
2024-11-26	40.3300	40.3300	40.3300	40.3300	-2.585%	1	10	+970.915%
2024-11-25	43.8000	43.8000	41.0000	41.4000	+14.365%	3	9	+943.237%
2024-11-19	36.2000	36.2000	36.2000	36.2000	-0.028%	3	9	+1,093.094%
2024-11-14	35.4000	36.7500	35.4000	36.2100	-7.415%	4	9	+1,092.764%
2024-11-12	39.1100	39.1100	39.1100	39.1100	+2.275%	2	7	+1,004.321%
2024-11-07	38.2400	38.2400	38.2400	38.2400	+16.090%	1	5	+1,029.446%
2024-10-17	32.9400	32.9400	32.9400	32.9400	+6.190%	1	6	+1,211.172%
2024-10-15	31.0200	31.0200	31.0200	31.0200	+10.707%	1	5	+1,292.328%
2024-10-08	28.0200	28.0200	28.0200	28.0200	+8.563%	7	4	+1,441.399%
2024-10-07	25.8300	25.8300	25.8100	25.8100	-8.313%	2	11	+1,573.382%
2024-09-27	28.1500	28.1500	28.1500	28.1500	+15.086%	2	9	+1,434.281%
2024-09-24	24.4600	24.4600	24.4600	24.4600	-2.238%	1	8	+1,665.740%
2024-09-18	25.6500	25.6500	25.0200	25.0200	0.000%	7	7	+1,626.219%

.dark-mode .TymGYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TymGYp{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C145DELL Jan 15 2027 145.00 Call (DELL270115C00145000)option OPRA

DELL20270115C145
DELL Jan 15 2027 145.00 Call (DELL270115C00145000)
option OPRA