Dark

DELL20270115C150
DELL Jan 15 2027 150.00 Call (DELL270115C00150000)
option OPRA

EOD

May 12, 2025

10.67+27.024%(+2.27)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	11.00	11.00	10.50	10.67	+27.024%	74	184	0.000%
2025-05-07	8.31	8.40	8.31	8.40	-0.119%	2	112	+27.024%
2025-05-06	8.33	8.41	8.33	8.41	-0.473%	2	112	+26.873%
2025-05-02	8.45	8.45	8.45	8.45	+14.499%	2	111	+26.272%
2025-04-23	7.38	7.38	7.38	7.38	+23.618%	1	111	+44.580%
2025-04-22	5.80	5.97	5.80	5.97	+12.642%	2	111	+78.727%
2025-04-21	5.50	5.50	5.20	5.30	-5.357%	8	111	+101.321%
2025-04-17	5.72	5.72	5.60	5.60	-25.926%	4	110	+90.536%
2025-04-14	6.25	7.56	6.25	7.56	+64.348%	31	110	+41.138%
2025-04-10	4.60	4.60	4.60	4.60	-11.708%	10	119	+131.957%
2025-04-09	5.21	5.21	5.20	5.21	+16.816%	12	119	+104.798%
2025-04-08	4.77	4.77	4.46	4.46	+13.776%	5	111	+139.238%
2025-04-07	3.53	3.94	3.00	3.92	-3.448%	6	107	+172.194%
2025-04-04	4.00	4.14	4.00	4.06	-21.622%	18	104	+162.808%
2025-04-03	5.77	6.25	5.18	5.18	-43.388%	34	107	+105.985%
2025-04-02	9.15	9.15	9.15	9.15	+15.094%	1	100	+16.612%
2025-03-31	7.68	7.95	7.68	7.95	-10.169%	3	100	+34.214%
2025-03-27	8.85	8.85	8.85	8.85	-1.557%	2	97	+20.565%
2025-03-26	8.99	8.99	8.99	8.99	-10.100%	5	98	+18.687%
2025-03-25	10.00	10.00	10.00	10.00	-4.762%	1	103	+6.700%
2025-03-24	10.30	10.50	10.30	10.50	+1.449%	4	103	+1.619%
2025-03-21	10.35	10.35	10.35	10.35	-7.258%	2	102	+3.092%
2025-03-20	11.16	11.16	11.16	11.16	+5.283%	1	102	-4.391%
2025-03-19	10.35	10.60	10.35	10.60	+3.922%	3	102	+0.660%
2025-03-17	10.20	10.20	10.20	10.20	+4.082%	1	100	+4.608%
2025-03-14	9.80	9.80	9.80	9.80	+5.946%	2	99	+8.878%
2025-03-12	9.58	9.58	9.05	9.25	+5.714%	4	99	+15.351%
2025-03-11	8.75	8.75	8.75	8.75	+9.787%	4	97	+21.943%
2025-03-10	8.15	8.15	7.97	7.97	-6.235%	5	99	+33.877%
2025-03-07	8.65	8.65	7.88	8.50	-15.000%	20	102	+25.529%
2025-03-06	9.80	10.00	9.80	10.00	-5.660%	2	102	+6.700%
2025-03-05	10.60	10.60	10.60	10.60	+10.995%	1	102	+0.660%
2025-03-04	9.65	9.65	8.90	9.55	-16.594%	5	101	+11.728%
2025-03-03	11.22	11.45	11.22	11.45	-6.301%	3	99	-6.812%
2025-02-28	12.30	12.30	11.90	12.22	-24.099%	22	99	-12.684%
2025-02-27	16.10	16.10	16.10	16.10	-3.012%	1	98	-33.727%
2025-02-25	16.92	16.92	16.60	16.60	-6.215%	4	98	-35.723%
2025-02-24	18.05	18.05	17.70	17.70	-15.067%	2	97	-39.718%
2025-02-21	20.84	20.84	20.84	20.84	-1.929%	4	98	-48.800%
2025-02-20	20.50	21.25	20.50	21.25	-6.181%	4	98	-49.788%
2025-02-19	21.20	22.65	21.20	22.65	+5.007%	4	96	-52.892%
2025-02-18	21.59	21.59	20.70	21.57	+14.734%	8	98	-50.533%
2025-02-14	16.40	18.80	16.40	18.80	+12.575%	4	90	-43.245%
2025-02-13	16.13	16.70	16.13	16.70	-7.222%	3	89	-36.108%
2025-02-12	18.00	18.00	18.00	18.00	+2.857%	1	89	-40.722%
2025-02-10	17.50	17.50	17.50	17.50	+27.365%	4	90	-39.029%
2025-02-05	13.00	13.74	13.00	13.74	+12.623%	2	94	-22.344%
2025-02-04	12.20	12.20	12.20	12.20	+4.274%	1	93	-12.541%
2025-02-03	12.05	12.05	11.70	11.70	-22.000%	2	93	-8.803%
2025-01-31	14.65	15.00	14.40	15.00	+7.991%	8	92	-28.867%
2025-01-30	13.89	13.89	13.89	13.89	+11.926%	2	87	-23.182%
2025-01-28	12.70	12.70	12.20	12.41	-7.732%	6	87	-14.021%
2025-01-27	12.52	15.13	12.52	13.45	-30.848%	15	86	-20.669%
2025-01-22	19.45	19.45	19.45	19.45	+21.563%	1	83	-45.141%
2025-01-17	16.00	16.00	16.00	16.00	+1.458%	2	81	-33.313%
2025-01-15	15.45	15.77	15.24	15.77	0.000%	6	81	-32.340%
2025-01-14	15.77	15.77	15.77	15.77	-21.542%	4	77	-32.340%
2025-01-10	19.45	20.10	19.45	20.10	-11.258%	44	81	-46.915%
2025-01-07	24.00	24.00	22.65	22.65	-4.832%	4	73	-52.892%
2025-01-06	22.92	23.80	22.90	23.80	+13.333%	5	72	-55.168%
2025-01-03	21.00	21.10	21.00	21.00	+8.808%	12	72	-49.190%
2025-01-02	19.30	19.30	19.30	19.30	+1.740%	25	66	-44.715%
2024-12-31	18.97	18.97	18.97	18.97	+5.800%	2	65	-43.753%
2024-12-30	17.91	17.93	17.91	17.93	-10.350%	4	65	-40.491%
2024-12-27	20.00	20.00	20.00	20.00	+10.193%	10	61	-46.650%
2024-12-19	18.90	18.90	18.15	18.15	-2.681%	7	61	-41.212%
2024-12-18	21.00	21.00	18.65	18.65	-11.190%	12	58	-42.788%
2024-12-13	21.00	21.00	21.00	21.00	-4.110%	2	67	-49.190%
2024-12-12	21.90	21.90	21.90	21.90	+6.829%	3	66	-51.279%
2024-12-10	23.79	23.79	20.50	20.50	-10.870%	4	66	-47.951%
2024-12-09	23.00	23.00	23.00	23.00	-4.167%	4	66	-53.609%
2024-12-06	24.45	24.45	24.00	24.00	-8.397%	10	66	-55.542%
2024-12-05	26.25	26.25	26.20	26.20	+3.150%	3	62	-59.275%
2024-12-03	25.80	25.80	25.40	25.40	-3.970%	4	61	-57.992%
2024-12-02	26.50	26.50	26.45	26.45	-5.536%	4	61	-59.660%
2024-11-29	27.00	28.00	27.00	28.00	+7.817%	4	62	-61.893%
2024-11-27	27.00	27.00	25.97	25.97	-33.410%	17	54	-58.914%
2024-11-26	39.00	39.00	39.00	39.00	-7.143%	1	54	-72.641%
2024-11-25	42.00	42.00	42.00	42.00	+12.209%	1	54	-74.595%
2024-11-21	37.42	37.43	37.42	37.43	+10.772%	10	54	-71.493%
2024-11-20	33.79	33.79	33.79	33.79	-4.817%	1	44	-68.423%
2024-11-12	36.25	36.25	35.50	35.50	+1.429%	41	44	-69.944%
2024-11-11	35.55	35.55	35.00	35.00	-1.018%	6	72	-69.514%
2024-11-08	35.35	35.36	35.35	35.36	-1.832%	4	77	-69.825%
2024-11-07	36.34	36.34	36.02	36.02	-1.638%	7	77	-70.378%
2024-11-06	36.62	36.62	36.62	36.62	+6.453%	1	77	-70.863%
2024-11-05	33.69	34.40	33.69	34.40	+0.526%	5	76	-68.983%
2024-11-04	35.00	35.00	33.47	34.22	+19.233%	12	72	-68.819%
2024-10-31	28.70	28.70	28.70	28.70	-8.013%	1	66	-62.822%
2024-10-30	31.00	31.20	31.00	31.20	+19.540%	27	66	-65.801%
2024-10-25	27.20	27.20	26.10	26.10	+4.400%	14	90	-59.119%
2024-10-24	25.20	25.20	25.00	25.00	-1.186%	5	90	-57.320%
2024-10-22	25.30	25.30	25.30	25.30	-11.538%	1	92	-57.826%
2024-10-21	28.60	28.60	28.60	28.60	+1.779%	1	91	-62.692%
2024-10-18	28.15	28.15	28.10	28.10	-10.935%	50	91	-62.028%
2024-10-17	31.55	31.55	31.55	31.55	+5.766%	22	80	-66.181%
2024-10-11	29.08	29.83	29.08	29.83	+9.709%	34	85	-64.231%
2024-10-10	27.19	27.19	27.19	27.19	+2.914%	22	102	-60.758%
2024-10-08	25.50	26.42	25.50	26.42	+6.318%	10	102	-59.614%
2024-10-07	24.85	24.85	24.85	24.85	+10.938%	1	94	-57.062%
2024-10-03	22.40	22.40	22.40	22.40	-14.894%	1	94	-52.366%
2024-09-27	26.79	26.79	26.32	26.32	-3.907%	64	93	-59.460%
2024-09-26	27.39	27.39	27.39	27.39	+10.000%	2	61	-61.044%
2024-09-25	24.95	24.95	24.85	24.90	+2.893%	15	59	-57.149%
2024-09-19	24.30	24.30	24.20	24.20	+0.833%	2	44	-55.909%
2024-09-17	25.00	26.00	24.00	24.00	0.000%	42	42	-55.542%

.dark-mode .sVn7Z0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVn7Z0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C150DELL Jan 15 2027 150.00 Call (DELL270115C00150000)option OPRA

DELL20270115C150
DELL Jan 15 2027 150.00 Call (DELL270115C00150000)
option OPRA