Dark

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

EOD

Aug 5, 2026

329.30+18.033%(+50.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	329.3000	329.3000	329.3000	329.3000	+18.033%	1	903	0.000%
2026-08-03	278.9900	278.9900	278.9900	278.9900	+5.136%	1	904	+18.033%
2026-07-30	265.3600	265.3600	265.3600	265.3600	+18.438%	1	904	+24.096%
2026-07-28	225.4000	225.4000	224.0500	224.0500	-23.407%	6	905	+46.976%
2026-07-24	292.5200	292.5200	292.5200	292.5200	+12.443%	4	911	+12.573%
2026-07-21	260.1500	260.1500	260.1500	260.1500	+1.780%	1	915	+26.581%
2026-07-17	248.0000	258.4200	248.0000	255.6000	+0.216%	4	915	+28.834%
2026-07-16	255.0500	255.0500	255.0500	255.0500	+0.236%	1	915	+29.112%
2026-07-15	254.4500	254.4500	254.4500	254.4500	-4.868%	1	913	+29.416%
2026-07-06	267.4700	267.4700	267.4700	267.4700	+6.139%	16	913	+23.117%
2026-07-02	251.9800	252.0000	251.9800	252.0000	-11.762%	3	921	+30.675%
2026-06-30	285.5900	285.5900	285.5900	285.5900	+8.775%	1	921	+15.305%
2026-06-25	262.5500	262.5500	262.5500	262.5500	-7.650%	1	921	+25.424%
2026-06-23	286.9500	286.9500	284.3000	284.3000	-0.768%	3	922	+15.828%
2026-06-17	263.9900	286.5000	263.9900	286.5000	+28.573%	2	923	+14.939%
2026-06-09	222.8300	222.8300	222.8300	222.8300	-8.571%	10	923	+47.781%
2026-06-05	253.5900	253.5900	243.7200	243.7200	-11.229%	7	923	+35.114%
2026-06-03	266.7300	274.5500	266.7300	274.5500	-5.409%	4	922	+19.942%
2026-06-02	310.6700	310.6700	290.2500	290.2500	-9.551%	18	922	+13.454%
2026-06-01	315.0000	320.9000	307.9300	320.9000	+22.201%	8	928	+2.618%
2026-05-29	275.6300	277.7100	262.5300	262.6000	+41.793%	11	1,928	+25.400%
2026-05-28	176.4200	185.2000	176.0600	185.2000	+14.053%	6	1,932	+77.808%
2026-05-26	158.9300	162.3800	158.9300	162.3800	+5.189%	3	1,936	+102.796%
2026-05-22	142.3400	154.3700	142.3400	154.3700	+34.586%	32	1,956	+113.319%
2026-05-21	108.2600	114.7000	108.2600	114.7000	+17.340%	21	1,953	+187.097%
2026-05-19	97.7500	97.7500	97.7500	97.7500	-2.736%	3	1,953	+236.880%
2026-05-18	100.5000	100.5000	100.5000	100.5000	-7.151%	1	1,955	+227.662%
2026-05-15	103.0000	108.2400	103.0000	108.2400	-2.169%	5	1,955	+204.231%
2026-05-14	109.7000	114.0000	108.9700	110.6400	+10.806%	13	1,960	+197.632%
2026-05-12	93.5000	100.0000	92.2500	99.8500	-8.049%	24	1,987	+229.795%
2026-05-11	114.5500	114.5500	105.0000	108.5900	-0.230%	33	1,987	+203.251%
2026-05-08	108.8400	108.8400	108.8400	108.8400	+7.284%	1	1,998	+202.554%
2026-05-06	91.5600	101.4500	91.5600	101.4500	+28.760%	18	1,999	+224.593%
2026-05-05	78.7900	78.7900	78.7900	78.7900	+3.671%	1	1,995	+317.946%
2026-05-01	76.0000	76.0000	76.0000	76.0000	+3.387%	3	1,993	+333.289%
2026-04-30	72.2500	73.5100	68.5000	73.5100	+1.645%	6	1,993	+347.966%
2026-04-28	73.2000	73.2000	71.6900	72.3200	-10.228%	9	1,991	+355.337%
2026-04-27	82.7800	82.7800	79.9000	80.5600	-1.900%	13	1,995	+308.764%
2026-04-24	81.9500	82.1200	81.9500	82.1200	+4.213%	29	1,996	+300.999%
2026-04-23	82.0500	82.0500	75.9000	78.8000	-1.795%	6	1,998	+317.893%
2026-04-22	80.6700	81.9500	78.4500	80.2400	+5.095%	23	1,996	+310.394%
2026-04-21	76.3500	76.3500	76.3500	76.3500	+20.711%	5	1,998	+331.303%
2026-04-17	62.7000	63.3500	62.7000	63.2500	+10.965%	14	1,998	+420.632%
2026-04-16	57.0000	57.0000	57.0000	57.0000	+6.343%	1	2,011	+477.719%
2026-04-14	51.1000	53.6000	51.1000	53.6000	-3.770%	3	2,011	+514.366%
2026-04-13	57.5000	57.5000	55.7000	55.7000	+13.558%	5	2,011	+491.203%
2026-04-10	50.5000	50.5000	49.0500	49.0500	-9.284%	5	2,014	+571.356%
2026-04-08	57.2500	57.2500	52.9800	54.0700	+18.835%	16	2,015	+509.025%
2026-04-06	45.5000	45.5000	45.5000	45.5000	-0.438%	1	2,016	+623.736%
2026-04-02	41.8500	45.7500	41.8500	45.7000	+5.910%	7	2,012	+620.569%
2026-04-01	42.9800	43.1500	42.9800	43.1500	+10.330%	8	2,012	+663.152%
2026-03-30	42.0000	43.0000	39.0000	39.1100	-14.978%	10	2,006	+741.984%
2026-03-27	45.0000	46.0000	45.0000	46.0000	-4.167%	2	2,010	+615.870%
2026-03-26	52.6000	52.6000	48.0000	48.0000	-12.329%	15	2,010	+586.042%
2026-03-25	53.2400	54.9500	52.0000	54.7500	+12.956%	179	2,019	+501.461%
2026-03-24	45.2000	49.4600	45.2000	48.4700	+28.160%	208	2,057	+579.389%
2026-03-23	36.3500	37.8200	35.0500	37.8200	-3.643%	26	2,132	+770.703%
2026-03-20	37.7700	39.7000	37.6700	39.2500	+26.003%	12	2,138	+738.981%
2026-03-19	28.2000	32.5000	27.5500	31.1500	+3.833%	726	2,143	+957.143%
2026-03-18	30.0000	30.0000	30.0000	30.0000	-2.407%	3	2,696	+997.667%
2026-03-17	31.5000	32.0300	30.4500	30.7400	-7.798%	5	2,695	+971.243%
2026-03-16	32.0000	34.0000	32.0000	33.3400	+11.842%	18	2,696	+887.702%
2026-03-13	28.3700	30.0900	28.0000	29.8100	+1.222%	38	2,697	+1,004.663%
2026-03-12	30.0000	30.2000	29.4500	29.4500	+4.991%	57	2,698	+1,018.166%
2026-03-11	28.0500	28.0500	28.0500	28.0500	+9.785%	3	2,702	+1,073.975%
2026-03-10	25.5500	25.5500	25.5500	25.5500	-9.107%	6	2,705	+1,188.845%
2026-03-06	26.5100	28.3300	26.5100	28.1100	+6.276%	28	2,924	+1,071.469%
2026-03-05	27.9000	27.9000	26.4500	26.4500	-3.467%	3	2,931	+1,144.991%
2026-03-04	26.0100	28.1500	25.9100	27.4000	+7.241%	1,246	2,933	+1,101.825%
2026-03-03	25.0000	25.5500	23.6000	25.5500	-14.833%	44	3,352	+1,188.845%
2026-03-02	27.6500	30.0000	26.2000	30.0000	+11.359%	24	3,359	+997.667%
2026-02-27	21.6800	27.6000	21.3000	26.9400	+84.521%	541	3,364	+1,122.346%
2026-02-26	15.6000	15.6000	14.6000	14.6000	-4.575%	7	3,774	+2,155.479%
2026-02-25	13.0000	15.5200	13.0000	15.3000	+11.273%	166	3,771	+2,052.288%
2026-02-24	14.0500	14.0500	13.7500	13.7500	+1.852%	8	3,771	+2,294.909%
2026-02-23	13.9600	13.9600	13.5000	13.5000	-8.163%	4	3,770	+2,339.259%
2026-02-20	13.3500	14.7000	13.3500	14.7000	+17.600%	12	3,771	+2,140.136%
2026-02-18	12.5000	12.5000	12.5000	12.5000	-1.575%	1	3,769	+2,534.400%
2026-02-17	12.7000	12.7000	12.7000	12.7000	+13.393%	8	3,769	+2,492.913%
2026-02-12	11.4000	11.4000	11.2000	11.2000	-28.889%	4	3,775	+2,840.179%
2026-02-11	16.0000	16.0000	14.5000	15.7500	-3.374%	80	3,775	+1,990.794%
2026-02-10	16.3000	16.3000	16.2500	16.3000	+20.741%	72	3,702	+1,920.245%
2026-02-09	14.0000	14.0000	13.5000	13.5000	-5.594%	3	3,729	+2,339.259%
2026-02-06	14.4500	14.4500	13.6000	14.3000	+23.276%	5	3,726	+2,202.797%
2026-02-05	11.6000	11.6000	11.6000	11.6000	-21.088%	1	3,722	+2,738.793%
2026-02-04	13.5500	14.7000	13.5500	14.7000	+15.475%	9	3,722	+2,140.136%
2026-02-03	14.0000	14.0000	12.7300	12.7300	-1.547%	6	3,722	+2,486.803%
2026-02-02	11.2200	12.9300	11.0000	12.9300	+21.067%	26	3,725	+2,446.790%
2026-01-30	11.6500	11.6500	10.5400	10.6800	-16.822%	12	3,724	+2,983.333%
2026-01-29	12.4100	12.8400	12.4000	12.8400	+1.422%	74	3,718	+2,464.642%
2026-01-28	12.6600	12.6600	12.6600	12.6600	+7.562%	1	3,715	+2,501.106%
2026-01-27	12.0500	12.0500	11.7700	11.7700	-1.917%	4	3,715	+2,697.791%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-3.537%	1	3,717	+2,644.167%
2026-01-22	12.2000	13.0000	12.2000	12.4400	+12.579%	9	3,717	+2,547.106%
2026-01-21	10.4500	11.2500	9.0000	11.0500	+7.805%	12	3,714	+2,880.090%
2026-01-20	11.3700	11.3700	10.2500	10.2500	-26.153%	26	3,714	+3,112.683%
2026-01-16	13.7000	14.0000	13.7000	13.8800	-0.857%	15	3,709	+2,272.478%
2026-01-15	14.2000	14.2000	14.0000	14.0000	+2.941%	10	3,709	+2,252.143%
2026-01-13	13.7000	13.9000	13.4700	13.6000	-1.235%	10	3,699	+2,321.324%
2026-01-12	13.7000	14.2800	13.7000	13.7700	-2.686%	41	3,691	+2,291.431%
2026-01-09	13.7500	14.1500	13.5000	14.1500	+9.690%	85	3,664	+2,227.208%
2026-01-08	12.4500	13.6500	12.1000	12.9000	-5.147%	17	3,583	+2,452.713%
2026-01-07	13.7000	13.7400	13.6000	13.6000	-13.099%	5	3,572	+2,321.324%
2026-01-06	15.0000	16.0000	15.0000	15.6500	+0.643%	216	3,572	+2,004.153%
2026-01-05	17.6500	17.6500	15.1100	15.5500	-9.855%	237	3,772	+2,017.685%
2026-01-02	19.0000	19.0000	17.2500	17.2500	+0.759%	11	3,556	+1,808.986%
2025-12-31	17.2000	17.2000	17.1000	17.1200	-1.891%	15	3,565	+1,823.481%
2025-12-30	17.1700	18.3000	16.8500	17.4500	-0.852%	1,024	3,565	+1,787.106%
2025-12-29	17.4600	17.6000	17.4000	17.6000	-2.222%	4	2,654	+1,771.023%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+0.279%	5	2,655	+1,729.444%
2025-12-23	17.3000	18.1500	17.3000	17.9500	+3.458%	20	2,660	+1,734.540%
2025-12-22	17.4500	17.4500	16.9700	17.3500	-1.027%	33	2,660	+1,797.983%
2025-12-19	16.8200	17.9500	16.0000	17.5300	+11.443%	243	2,656	+1,778.494%
2025-12-18	17.3500	17.3500	15.7300	15.7300	-25.095%	12	2,446	+1,993.452%
2025-12-17	21.0000	21.0000	21.0000	21.0000	-1.130%	1	2,443	+1,468.095%
2025-12-16	20.5000	21.7000	20.5000	21.2400	+6.200%	27	2,442	+1,450.377%
2025-12-15	20.8000	20.8000	19.8100	20.0000	-1.235%	18	2,466	+1,546.500%
2025-12-12	20.0000	20.3500	19.8000	20.2500	-12.527%	155	2,468	+1,526.173%
2025-12-11	22.7500	23.1500	22.7500	23.1500	-10.445%	2	2,446	+1,322.462%
2025-12-10	24.0000	25.8500	24.0000	25.8500	-1.336%	428	2,448	+1,173.888%
2025-12-08	27.0000	27.0000	25.8000	26.2000	+8.264%	927	2,085	+1,156.870%
2025-12-05	24.2000	24.2000	24.2000	24.2000	0.000%	9	1,208	+1,260.744%
2025-12-04	22.3000	24.2000	22.3000	24.2000	+10.000%	141	1,208	+1,260.744%
2025-12-03	22.5200	22.5200	22.0000	22.0000	-5.376%	12	1,147	+1,396.818%
2025-12-02	23.8700	23.8800	23.2500	23.2500	+13.971%	65	1,148	+1,316.344%
2025-12-01	20.4000	20.4000	20.4000	20.4000	-5.512%	2	1,107	+1,514.216%
2025-11-28	21.2000	21.5900	21.0400	21.5900	-5.679%	53	1,107	+1,425.243%
2025-11-26	21.2000	22.9000	20.0500	22.8900	+19.219%	26	1,062	+1,338.619%
2025-11-25	18.9000	19.4000	18.9000	19.2000	-4.620%	6	1,062	+1,615.104%
2025-11-24	20.6500	20.6500	20.1300	20.1300	+11.093%	13	1,058	+1,535.867%
2025-11-21	16.3000	18.3500	16.3000	18.1200	+9.951%	44	1,057	+1,717.329%
2025-11-20	18.0000	18.0000	16.2600	16.4800	-4.075%	174	1,047	+1,898.180%
2025-11-19	17.8000	18.6000	17.1600	17.1800	-11.260%	13	940	+1,816.764%
2025-11-18	17.8000	19.3600	17.8000	19.3600	+10.629%	2	937	+1,600.930%
2025-11-17	18.3500	20.0000	17.5000	17.5000	-28.279%	14	936	+1,781.714%
2025-11-14	24.8000	24.8000	24.1400	24.4000	-0.773%	12	931	+1,249.590%
2025-11-13	24.5000	24.7000	24.5000	24.5900	-12.832%	3	930	+1,239.162%
2025-11-12	27.0000	29.0000	27.0000	28.2100	+10.023%	7	929	+1,067.317%
2025-11-11	26.1000	26.1000	25.6400	25.6400	-11.586%	2	931	+1,184.321%
2025-11-10	30.5300	30.5300	28.1600	29.0000	-2.126%	21	931	+1,035.517%
2025-11-07	30.8000	31.2000	29.6300	29.6300	-11.947%	12	923	+1,011.374%
2025-11-06	34.0000	36.0000	33.6500	33.6500	-6.528%	17	929	+878.603%
2025-11-05	34.0000	36.0000	33.5000	36.0000	-0.854%	25	924	+814.722%
2025-11-04	36.2500	36.6000	36.2300	36.3100	-9.789%	6	920	+806.913%
2025-11-03	40.2500	40.2500	40.2500	40.2500	+2.522%	2	923	+718.137%
2025-10-31	41.5000	41.5000	39.1600	39.2600	-4.824%	8	923	+738.767%
2025-10-30	41.7800	41.8800	41.2500	41.2500	-10.326%	26	915	+698.303%
2025-10-29	45.0000	46.0000	44.9000	46.0000	+5.626%	3	892	+615.870%
2025-10-28	42.6600	43.5500	42.6600	43.5500	+9.947%	5	892	+656.142%
2025-10-24	38.0500	39.6100	37.9600	39.6100	+10.334%	11	895	+731.356%
2025-10-23	35.1300	35.9000	35.1300	35.9000	+15.806%	8	903	+817.270%
2025-10-22	33.5000	33.5000	31.0000	31.0000	-8.419%	17	909	+962.258%
2025-10-21	31.5000	33.8500	31.1800	33.8500	+7.460%	5	893	+872.821%
2025-10-20	31.6500	32.0500	31.3900	31.5000	-4.776%	196	893	+945.397%
2025-10-17	32.7000	33.2000	32.1000	33.0800	-5.215%	18	736	+895.466%
2025-10-16	38.0000	38.0000	34.9000	34.9000	-1.189%	11	729	+843.553%
2025-10-15	35.6500	36.9000	34.9000	35.3200	+5.433%	19	723	+832.333%
2025-10-14	33.7500	35.1500	33.2800	33.5000	-8.744%	50	720	+882.985%
2025-10-13	35.9500	37.0700	35.5000	36.7100	+4.886%	15	706	+797.031%
2025-10-10	39.2400	39.2400	34.7500	35.0000	-7.162%	15	706	+840.857%
2025-10-09	40.8000	40.8000	37.3500	37.7000	-13.433%	491	704	+773.475%
2025-10-08	34.9500	43.5500	34.9500	43.5500	+43.493%	161	293	+656.142%
2025-10-07	33.0000	33.0000	30.3500	30.3500	+2.189%	3	353	+985.008%
2025-10-06	30.0000	30.0000	28.5000	29.7000	+13.143%	38	353	+1,008.754%
2025-10-03	28.4400	28.8000	26.2500	26.2500	-9.949%	15	327	+1,154.476%
2025-10-02	29.5000	29.5000	29.0000	29.1500	-5.846%	5	329	+1,029.674%
2025-10-01	25.7500	30.9600	25.7500	30.9600	+24.088%	24	332	+963.630%
2025-09-30	23.3500	24.9500	23.0500	24.9500	+21.707%	38	332	+1,219.840%
2025-09-29	20.2000	20.5000	20.2000	20.5000	+7.330%	11	301	+1,506.341%
2025-09-25	18.8400	19.1000	18.8400	19.1000	-3.046%	11	301	+1,624.084%
2025-09-24	19.7000	19.7000	19.7000	19.7000	-4.969%	1	299	+1,571.574%
2025-09-23	22.0000	22.0000	20.7300	20.7300	-0.813%	3	300	+1,488.519%
2025-09-22	19.8900	21.2000	19.8900	20.9000	+6.361%	13	299	+1,475.598%
2025-09-19	19.5500	19.6500	19.5500	19.6500	+2.880%	3	309	+1,575.827%
2025-09-18	19.6000	19.6000	18.8700	19.1000	+4.658%	35	306	+1,624.084%
2025-09-17	17.8500	18.8300	17.5500	18.2500	+8.631%	137	304	+1,704.384%
2025-09-16	16.8000	16.8000	16.8000	16.8000	+2.752%	2	221	+1,860.119%
2025-09-15	16.1300	16.3500	16.1300	16.3500	+0.307%	2	223	+1,914.067%
2025-09-12	16.2500	16.4500	16.1700	16.3000	-2.976%	6	223	+1,920.245%
2025-09-11	17.0000	17.0000	16.8000	16.8000	+6.329%	5	220	+1,860.119%
2025-09-10	16.5000	16.5000	15.6800	15.8000	+15.328%	6	221	+1,984.177%
2025-09-09	13.9000	14.1500	13.7000	13.7000	-7.682%	3	221	+2,303.650%
2025-09-08	14.8400	14.8400	14.8400	14.8400	-10.602%	1	218	+2,119.003%
2025-09-05	16.6400	16.6400	16.6000	16.6000	+4.403%	2	217	+1,883.735%
2025-09-04	15.9000	15.9000	15.9000	15.9000	+11.972%	1	219	+1,971.069%
2025-09-03	14.2500	14.5400	14.2000	14.2000	+6.367%	16	218	+2,219.014%
2025-09-02	13.3500	13.3500	13.3500	13.3500	-8.247%	1	203	+2,366.667%
2025-08-29	15.4200	15.4200	14.4700	14.5500	-33.562%	32	199	+2,163.230%
2025-08-28	21.9000	21.9000	21.9000	21.9000	+12.308%	1	199	+1,403.653%
2025-08-22	19.6500	19.6500	19.5000	19.5000	-3.941%	9	198	+1,588.718%
2025-08-21	20.3000	20.3000	20.3000	20.3000	-14.813%	1	189	+1,522.167%
2025-08-19	23.8300	23.8300	23.8300	23.8300	-4.565%	2	190	+1,281.872%
2025-08-18	25.7300	25.7300	24.9300	24.9700	-0.359%	12	188	+1,218.783%
2025-08-15	25.0600	25.0600	25.0600	25.0600	-2.680%	5	179	+1,214.046%
2025-08-11	26.3700	26.4200	25.5000	25.7500	+19.767%	48	178	+1,178.835%
2025-08-07	21.1500	21.5000	21.1500	21.5000	+9.750%	9	140	+1,431.628%
2025-08-06	19.5900	19.5900	19.5900	19.5900	-13.319%	5	141	+1,580.960%
2025-07-31	22.6000	22.6000	22.6000	22.6000	-3.830%	1	138	+1,357.080%
2025-07-29	23.5800	23.5800	23.2600	23.5000	+8.796%	10	139	+1,301.277%
2025-07-28	21.9000	21.9000	21.6000	21.6000	+8.543%	20	139	+1,424.537%
2025-07-24	19.9000	19.9000	19.9000	19.9000	+8.447%	25	141	+1,554.774%
2025-07-22	18.3500	18.3500	18.3500	18.3500	-11.779%	25	150	+1,694.550%
2025-07-21	20.8000	20.8000	20.8000	20.8000	-1.141%	1	141	+1,483.173%
2025-07-18	17.5000	21.0400	17.5000	21.0400	+24.645%	18	140	+1,465.114%
2025-07-17	16.9500	16.9500	16.8800	16.8800	-2.989%	9	135	+1,850.829%
2025-07-16	18.4300	18.4300	17.4000	17.4000	-13.433%	3	127	+1,792.529%
2025-07-10	20.1000	20.6300	19.4900	20.1000	+0.500%	39	126	+1,538.308%
2025-07-07	20.0000	20.0000	20.0000	20.0000	+3.627%	4	116	+1,546.500%
2025-07-03	19.3000	19.3000	19.3000	19.3000	+1.579%	1	120	+1,606.218%
2025-06-27	19.0000	19.0000	19.0000	19.0000	-5.847%	2	120	+1,633.158%
2025-06-26	20.2100	20.2100	20.1800	20.1800	+10.757%	5	119	+1,531.814%
2025-06-17	15.4600	18.2200	15.4600	18.2200	+37.926%	12	114	+1,707.355%
2025-06-13	13.2100	13.2100	13.2100	13.2100	-6.511%	2	113	+2,392.808%
2025-06-11	14.1300	14.1300	14.1300	14.1300	-7.526%	72	113	+2,230.502%
2025-05-30	15.2800	15.2800	15.2800	15.2800	-2.051%	6	185	+2,055.105%
2025-05-28	15.6000	15.6000	15.6000	15.6000	-2.864%	8	188	+2,010.897%
2025-05-21	16.0600	16.0600	16.0600	16.0600	-1.169%	2	188	+1,950.436%
2025-05-20	16.2500	16.2500	16.2500	16.2500	+2.201%	1	186	+1,926.462%
2025-05-16	15.3900	15.9000	15.3900	15.9000	+7.797%	4	185	+1,971.069%
2025-05-14	14.7500	14.7500	14.7500	14.7500	+16.601%	1	183	+2,132.542%
2025-05-13	12.4500	13.1000	12.4500	12.6500	+18.557%	8	183	+2,503.162%
2025-05-12	11.0000	11.0000	10.5000	10.6700	+27.024%	74	184	+2,986.223%
2025-05-07	8.3100	8.4000	8.3100	8.4000	-0.119%	2	112	+3,820.238%
2025-05-06	8.3300	8.4100	8.3300	8.4100	-0.473%	2	112	+3,815.577%
2025-05-02	8.4500	8.4500	8.4500	8.4500	+14.499%	2	111	+3,797.041%
2025-04-23	7.3800	7.3800	7.3800	7.3800	+23.618%	1	111	+4,362.060%
2025-04-22	5.8000	5.9700	5.8000	5.9700	+12.642%	2	111	+5,415.913%
2025-04-21	5.5000	5.5000	5.2000	5.3000	-5.357%	8	111	+6,113.208%
2025-04-17	5.7200	5.7200	5.6000	5.6000	-25.926%	4	110	+5,780.357%
2025-04-14	6.2500	7.5600	6.2500	7.5600	+64.348%	31	110	+4,255.820%
2025-04-10	4.6000	4.6000	4.6000	4.6000	-11.708%	10	119	+7,058.696%
2025-04-09	5.2100	5.2100	5.2000	5.2100	+16.816%	12	119	+6,220.537%
2025-04-08	4.7700	4.7700	4.4600	4.4600	+13.776%	5	111	+7,283.408%
2025-04-07	3.5300	3.9400	3.0000	3.9200	-3.448%	6	107	+8,300.510%
2025-04-04	4.0000	4.1400	4.0000	4.0600	-21.622%	18	104	+8,010.837%
2025-04-03	5.7700	6.2500	5.1800	5.1800	-43.388%	34	107	+6,257.143%
2025-04-02	9.1500	9.1500	9.1500	9.1500	+15.094%	1	100	+3,498.907%
2025-03-31	7.6800	7.9500	7.6800	7.9500	-10.169%	3	100	+4,042.138%
2025-03-27	8.8500	8.8500	8.8500	8.8500	-1.557%	2	97	+3,620.904%
2025-03-26	8.9900	8.9900	8.9900	8.9900	-10.100%	5	98	+3,562.959%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-4.762%	1	103	+3,193.000%
2025-03-24	10.3000	10.5000	10.3000	10.5000	+1.449%	4	103	+3,036.190%
2025-03-21	10.3500	10.3500	10.3500	10.3500	-7.258%	2	102	+3,081.643%
2025-03-20	11.1600	11.1600	11.1600	11.1600	+5.283%	1	102	+2,850.717%
2025-03-19	10.3500	10.6000	10.3500	10.6000	+3.922%	3	102	+3,006.604%
2025-03-17	10.2000	10.2000	10.2000	10.2000	+4.082%	1	100	+3,128.431%
2025-03-14	9.8000	9.8000	9.8000	9.8000	+5.946%	2	99	+3,260.204%
2025-03-12	9.5800	9.5800	9.0500	9.2500	+5.714%	4	99	+3,460.000%
2025-03-11	8.7500	8.7500	8.7500	8.7500	+9.787%	4	97	+3,663.429%
2025-03-10	8.1500	8.1500	7.9700	7.9700	-6.235%	5	99	+4,031.744%
2025-03-07	8.6500	8.6500	7.8800	8.5000	-15.000%	20	102	+3,774.118%
2025-03-06	9.8000	10.0000	9.8000	10.0000	-5.660%	2	102	+3,193.000%
2025-03-05	10.6000	10.6000	10.6000	10.6000	+10.995%	1	102	+3,006.604%
2025-03-04	9.6500	9.6500	8.9000	9.5500	-16.594%	5	101	+3,348.168%
2025-03-03	11.2200	11.4500	11.2200	11.4500	-6.301%	3	99	+2,775.983%
2025-02-28	12.3000	12.3000	11.9000	12.2200	-24.099%	22	99	+2,594.763%
2025-02-27	16.1000	16.1000	16.1000	16.1000	-3.012%	1	98	+1,945.342%
2025-02-25	16.9200	16.9200	16.6000	16.6000	-6.215%	4	98	+1,883.735%
2025-02-24	18.0500	18.0500	17.7000	17.7000	-15.067%	2	97	+1,760.452%
2025-02-21	20.8400	20.8400	20.8400	20.8400	-1.929%	4	98	+1,480.134%
2025-02-20	20.5000	21.2500	20.5000	21.2500	-6.181%	4	98	+1,449.647%
2025-02-19	21.2000	22.6500	21.2000	22.6500	+5.007%	4	96	+1,353.863%
2025-02-18	21.5900	21.5900	20.7000	21.5700	+14.734%	8	98	+1,426.657%
2025-02-14	16.4000	18.8000	16.4000	18.8000	+12.575%	4	90	+1,651.596%
2025-02-13	16.1300	16.7000	16.1300	16.7000	-7.222%	3	89	+1,871.856%
2025-02-12	18.0000	18.0000	18.0000	18.0000	+2.857%	1	89	+1,729.444%
2025-02-10	17.5000	17.5000	17.5000	17.5000	+27.365%	4	90	+1,781.714%
2025-02-05	13.0000	13.7400	13.0000	13.7400	+12.623%	2	94	+2,296.652%
2025-02-04	12.2000	12.2000	12.2000	12.2000	+4.274%	1	93	+2,599.180%
2025-02-03	12.0500	12.0500	11.7000	11.7000	-22.000%	2	93	+2,714.530%
2025-01-31	14.6500	15.0000	14.4000	15.0000	+7.991%	8	92	+2,095.333%
2025-01-30	13.8900	13.8900	13.8900	13.8900	+11.926%	2	87	+2,270.770%
2025-01-28	12.7000	12.7000	12.2000	12.4100	-7.732%	6	87	+2,553.505%
2025-01-27	12.5200	15.1300	12.5200	13.4500	-30.848%	15	86	+2,348.327%
2025-01-22	19.4500	19.4500	19.4500	19.4500	+21.563%	1	83	+1,593.059%
2025-01-17	16.0000	16.0000	16.0000	16.0000	+1.458%	2	81	+1,958.125%
2025-01-15	15.4500	15.7700	15.2400	15.7700	0.000%	6	81	+1,988.142%
2025-01-14	15.7700	15.7700	15.7700	15.7700	-21.542%	4	77	+1,988.142%
2025-01-10	19.4500	20.1000	19.4500	20.1000	-11.258%	44	81	+1,538.308%
2025-01-07	24.0000	24.0000	22.6500	22.6500	-4.832%	4	73	+1,353.863%
2025-01-06	22.9200	23.8000	22.9000	23.8000	+13.333%	5	72	+1,283.613%
2025-01-03	21.0000	21.1000	21.0000	21.0000	+8.808%	12	72	+1,468.095%
2025-01-02	19.3000	19.3000	19.3000	19.3000	+1.740%	25	66	+1,606.218%
2024-12-31	18.9700	18.9700	18.9700	18.9700	+5.800%	2	65	+1,635.899%
2024-12-30	17.9100	17.9300	17.9100	17.9300	-10.350%	4	65	+1,736.587%
2024-12-27	20.0000	20.0000	20.0000	20.0000	+10.193%	10	61	+1,546.500%
2024-12-19	18.9000	18.9000	18.1500	18.1500	-2.681%	7	61	+1,714.325%
2024-12-18	21.0000	21.0000	18.6500	18.6500	-11.190%	12	58	+1,665.684%
2024-12-13	21.0000	21.0000	21.0000	21.0000	-4.110%	2	67	+1,468.095%
2024-12-12	21.9000	21.9000	21.9000	21.9000	+6.829%	3	66	+1,403.653%
2024-12-10	23.7900	23.7900	20.5000	20.5000	-10.870%	4	66	+1,506.341%
2024-12-09	23.0000	23.0000	23.0000	23.0000	-4.167%	4	66	+1,331.739%
2024-12-06	24.4500	24.4500	24.0000	24.0000	-8.397%	10	66	+1,272.083%
2024-12-05	26.2500	26.2500	26.2000	26.2000	+3.150%	3	62	+1,156.870%
2024-12-03	25.8000	25.8000	25.4000	25.4000	-3.970%	4	61	+1,196.457%
2024-12-02	26.5000	26.5000	26.4500	26.4500	-5.536%	4	61	+1,144.991%
2024-11-29	27.0000	28.0000	27.0000	28.0000	+7.817%	4	62	+1,076.071%
2024-11-27	27.0000	27.0000	25.9700	25.9700	-33.410%	17	54	+1,168.002%
2024-11-26	39.0000	39.0000	39.0000	39.0000	-7.143%	1	54	+744.359%
2024-11-25	42.0000	42.0000	42.0000	42.0000	+12.209%	1	54	+684.048%
2024-11-21	37.4200	37.4300	37.4200	37.4300	+10.772%	10	54	+779.776%
2024-11-20	33.7900	33.7900	33.7900	33.7900	-4.817%	1	44	+874.549%
2024-11-12	36.2500	36.2500	35.5000	35.5000	+1.429%	41	44	+827.606%
2024-11-11	35.5500	35.5500	35.0000	35.0000	-1.018%	6	72	+840.857%
2024-11-08	35.3500	35.3600	35.3500	35.3600	-1.832%	4	77	+831.278%
2024-11-07	36.3400	36.3400	36.0200	36.0200	-1.638%	7	77	+814.214%
2024-11-06	36.6200	36.6200	36.6200	36.6200	+6.453%	1	77	+799.235%
2024-11-05	33.6900	34.4000	33.6900	34.4000	+0.526%	5	76	+857.267%
2024-11-04	35.0000	35.0000	33.4700	34.2200	+19.233%	12	72	+862.303%
2024-10-31	28.7000	28.7000	28.7000	28.7000	-8.013%	1	66	+1,047.387%
2024-10-30	31.0000	31.2000	31.0000	31.2000	+19.540%	27	66	+955.449%
2024-10-25	27.2000	27.2000	26.1000	26.1000	+4.400%	14	90	+1,161.686%
2024-10-24	25.2000	25.2000	25.0000	25.0000	-1.186%	5	90	+1,217.200%
2024-10-22	25.3000	25.3000	25.3000	25.3000	-11.538%	1	92	+1,201.581%
2024-10-21	28.6000	28.6000	28.6000	28.6000	+1.779%	1	91	+1,051.399%
2024-10-18	28.1500	28.1500	28.1000	28.1000	-10.935%	50	91	+1,071.886%
2024-10-17	31.5500	31.5500	31.5500	31.5500	+5.766%	22	80	+943.740%
2024-10-11	29.0800	29.8300	29.0800	29.8300	+9.709%	34	85	+1,003.922%
2024-10-10	27.1900	27.1900	27.1900	27.1900	+2.914%	22	102	+1,111.107%
2024-10-08	25.5000	26.4200	25.5000	26.4200	+6.318%	10	102	+1,146.404%
2024-10-07	24.8500	24.8500	24.8500	24.8500	+10.938%	1	94	+1,225.151%
2024-10-03	22.4000	22.4000	22.4000	22.4000	-14.894%	1	94	+1,370.089%
2024-09-27	26.7900	26.7900	26.3200	26.3200	-3.907%	64	93	+1,151.140%
2024-09-26	27.3900	27.3900	27.3900	27.3900	+10.000%	2	61	+1,102.264%
2024-09-25	24.9500	24.9500	24.8500	24.9000	+2.893%	15	59	+1,222.490%
2024-09-19	24.3000	24.3000	24.2000	24.2000	+0.833%	2	44	+1,260.744%
2024-09-17	25.0000	26.0000	24.0000	24.0000	0.000%	42	42	+1,272.083%

.dark-mode .xQj99r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQj99r{ 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