Dark

DELL20270115C155
DELL Jan 15 2027 155.00 Call (DELL270115C00155000)
option OPRA

Inactive

Sep 14, 2026

391.79-3.604%(-14.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	373.3700	391.7900	373.3700	391.7900	-3.604%	3	755	0.000%
2026-09-11	406.4700	406.4700	406.4400	406.4400	+19.777%	3	755	-3.604%
2026-09-02	284.9200	339.3300	284.9200	339.3300	+36.420%	2	757	+15.460%
2026-07-17	248.2900	248.7400	247.9800	248.7400	-2.779%	3	756	+57.510%
2026-07-15	255.8500	255.8500	255.8500	255.8500	-0.968%	1	755	+53.133%
2026-07-02	258.3500	258.3500	258.3500	258.3500	-7.590%	3	754	+51.651%
2026-06-30	279.5700	279.5700	279.5700	279.5700	+1.614%	4	754	+40.140%
2026-06-24	274.6100	275.1300	274.6100	275.1300	+0.270%	2	754	+42.402%
2026-06-18	272.3500	274.3900	272.3500	274.3900	+5.620%	2	754	+42.786%
2026-06-17	259.7900	259.7900	259.7900	259.7900	-1.888%	1	754	+50.810%
2026-06-16	264.7900	264.7900	264.7900	264.7900	-12.408%	11	754	+47.963%
2026-06-02	302.3000	302.3000	302.3000	302.3000	-1.681%	2	754	+29.603%
2026-06-01	287.1500	307.4700	287.1500	307.4700	+15.373%	2	756	+27.424%
2026-05-29	272.6900	272.6900	265.8000	266.5000	+51.163%	17	757	+47.013%
2026-05-28	176.3000	176.3000	176.3000	176.3000	+8.928%	15	757	+122.229%
2026-05-27	164.0000	164.0000	161.8500	161.8500	+2.437%	3	768	+142.070%
2026-05-26	158.0000	158.0000	158.0000	158.0000	+5.298%	1	771	+147.968%
2026-05-22	150.0000	150.0500	147.0000	150.0500	+38.206%	14	782	+161.106%
2026-05-21	106.5500	108.5700	106.5500	108.5700	+4.716%	11	788	+260.864%
2026-05-11	103.6800	103.6800	103.6800	103.6800	-11.422%	1	788	+277.884%
2026-05-08	102.2500	117.0500	102.2500	117.0500	+25.187%	11	788	+234.720%
2026-05-07	93.5000	93.5000	93.5000	93.5000	+13.333%	1	794	+319.027%
2026-05-06	82.5000	82.5000	82.5000	82.5000	+10.132%	20	794	+374.897%
2026-05-04	74.9100	74.9100	74.9100	74.9100	+9.758%	4	794	+423.014%
2026-04-30	68.3500	68.3500	68.2500	68.2500	+1.866%	2	792	+474.051%
2026-04-29	67.0000	67.0000	67.0000	67.0000	-4.490%	1	793	+484.761%
2026-04-28	70.1500	70.1500	70.1500	70.1500	-8.420%	15	793	+458.503%
2026-04-22	76.6000	76.6000	76.6000	76.6000	+14.158%	5	793	+411.475%
2026-04-20	67.1000	67.1000	67.1000	67.1000	+12.546%	1	793	+483.890%
2026-04-17	59.6200	59.6200	59.6200	59.6200	+8.203%	1	794	+557.145%
2026-04-16	51.8600	55.1000	51.8600	55.1000	+15.756%	5	795	+611.053%
2026-04-15	47.6000	47.6000	47.6000	47.6000	-10.610%	1	794	+723.088%
2026-04-13	53.3500	53.3500	53.1500	53.2500	+8.386%	4	795	+635.756%
2026-04-09	49.1300	49.1300	49.1300	49.1300	-4.416%	20	798	+697.456%
2026-04-08	51.1000	51.4000	51.1000	51.4000	+51.176%	2	783	+662.237%
2026-03-31	34.0000	34.0000	34.0000	34.0000	-16.626%	1	785	+1,052.324%
2026-03-30	40.7800	40.7800	40.7800	40.7800	-7.465%	1	785	+860.741%
2026-03-27	44.0700	44.0700	44.0700	44.0700	-10.609%	1	785	+789.017%
2026-03-26	53.0000	53.2000	49.3000	49.3000	+0.612%	4	784	+694.706%
2026-03-25	50.4000	50.4000	49.0000	49.0000	+5.150%	11	785	+699.571%
2026-03-24	40.0000	46.6000	40.0000	46.6000	+32.991%	19	792	+740.751%
2026-03-23	36.0500	36.0500	35.0400	35.0400	+10.016%	20	786	+1,018.122%
2026-03-20	36.5000	36.5000	31.8500	31.8500	+4.804%	2	787	+1,130.110%
2026-03-19	25.4500	31.1000	25.4500	30.3900	+11.605%	43	788	+1,189.207%
2026-03-18	27.2300	27.2300	27.2300	27.2300	-4.456%	2	773	+1,338.817%
2026-03-17	29.4000	29.4000	28.5000	28.5000	-7.468%	10	773	+1,274.702%
2026-03-16	30.1100	31.2400	29.6500	30.8000	+11.312%	4	765	+1,172.045%
2026-03-13	26.5000	27.6700	25.8500	27.6700	+5.129%	7	764	+1,315.938%
2026-03-12	26.7500	26.7500	26.3200	26.3200	+3.541%	4	764	+1,388.564%
2026-03-11	25.4200	25.4200	25.4200	25.4200	+5.390%	2	761	+1,441.267%
2026-03-09	22.7700	24.1200	22.7700	24.1200	-7.444%	2	761	+1,524.337%
2026-03-06	26.0600	26.0600	26.0600	26.0600	+19.651%	10	762	+1,403.415%
2026-03-03	22.8000	22.8000	21.7500	21.7800	-17.811%	41	758	+1,698.852%
2026-03-02	24.5600	26.5000	24.2000	26.5000	+4.126%	6	773	+1,378.453%
2026-02-27	19.1500	25.4500	19.0200	25.4500	+86.447%	43	770	+1,439.450%
2026-02-25	13.7000	13.7000	13.6500	13.6500	+17.978%	2	749	+2,770.256%
2026-02-18	11.5700	11.5700	11.5700	11.5700	+16.869%	10	749	+3,286.258%
2026-02-12	11.6000	11.6000	9.9000	9.9000	-19.838%	3	739	+3,857.475%
2026-02-06	12.3500	12.3500	12.3500	12.3500	+28.914%	1	739	+3,072.389%
2026-01-30	9.5800	9.5800	9.5800	9.5800	-16.039%	6	738	+3,989.666%
2026-01-28	11.4100	11.4100	11.4100	11.4100	+3.727%	1	738	+3,333.742%
2026-01-26	10.5000	11.0000	10.5000	11.0000	+5.263%	3	738	+3,461.727%
2026-01-23	10.4500	10.4500	10.4500	10.4500	-12.917%	2	738	+3,649.187%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+31.579%	2	738	+3,164.917%
2026-01-21	9.1200	9.1200	9.1200	9.1200	-11.111%	2	736	+4,195.943%
2026-01-20	10.2400	10.2600	10.2400	10.2600	-17.057%	2	736	+3,718.616%
2026-01-16	12.1500	12.3700	12.1500	12.3700	+3.083%	7	731	+3,067.259%
2026-01-14	12.8000	12.8000	12.0000	12.0000	-4.382%	18	731	+3,164.917%
2026-01-12	13.0000	13.0000	12.5500	12.5500	-0.238%	7	718	+3,021.833%
2026-01-09	12.5800	12.5800	12.5800	12.5800	+2.946%	1	716	+3,014.388%
2026-01-08	12.3500	12.3500	12.2200	12.2200	-6.000%	3	716	+3,106.137%
2026-01-07	12.6000	13.0000	12.6000	13.0000	-7.341%	3	716	+2,913.769%
2026-01-05	14.4900	14.4900	13.5000	14.0300	-14.347%	10	716	+2,692.516%
2026-01-02	16.3800	16.3800	16.3800	16.3800	+2.375%	6	721	+2,291.880%
2025-12-30	16.0500	16.0500	16.0000	16.0000	-2.141%	2	720	+2,348.688%
2025-12-29	16.4400	16.4400	15.9500	16.3500	-0.122%	25	721	+2,296.269%
2025-12-23	16.3700	16.3700	16.3700	16.3700	-4.269%	1	701	+2,293.341%
2025-12-17	18.0000	18.0000	17.1000	17.1000	-11.169%	5	701	+2,191.170%
2025-12-16	19.2500	19.2500	19.2500	19.2500	+4.905%	3	698	+1,935.273%
2025-12-15	18.6300	18.6300	18.3500	18.3500	-9.606%	4	695	+2,035.095%
2025-12-12	20.7000	20.9500	20.3000	20.3000	-7.895%	18	693	+1,830.000%
2025-12-10	22.0400	22.0400	22.0400	22.0400	-1.475%	2	684	+1,677.632%
2025-12-05	22.3700	22.3700	22.3700	22.3700	+9.122%	1	682	+1,651.408%
2025-12-03	20.5000	20.5000	20.5000	20.5000	+7.895%	2	682	+1,811.171%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-1.299%	1	684	+1,962.053%
2025-11-24	17.8100	19.2500	17.8100	19.2500	+26.064%	2	683	+1,935.273%
2025-11-21	15.2700	15.2700	15.2700	15.2700	+1.126%	10	682	+2,465.750%
2025-11-20	15.1000	15.1000	15.1000	15.1000	-3.514%	10	672	+2,494.636%
2025-11-18	15.6500	15.6500	15.6500	15.6500	-8.211%	5	662	+2,403.450%
2025-11-17	17.0500	17.0500	17.0500	17.0500	-25.219%	10	662	+2,197.889%
2025-11-14	23.2000	23.2000	22.8000	22.8000	+3.167%	2	667	+1,618.377%
2025-11-13	23.8500	23.9000	22.1000	22.1000	-13.333%	27	669	+1,672.805%
2025-11-12	25.5000	25.5000	25.5000	25.5000	+5.634%	1	667	+1,436.431%
2025-11-11	25.4400	25.4400	24.1400	24.1400	-11.087%	11	667	+1,522.991%
2025-11-07	27.1500	27.1500	27.1500	27.1500	-16.590%	3	663	+1,343.057%
2025-11-06	32.5500	32.5500	32.5500	32.5500	-5.515%	5	660	+1,103.656%
2025-11-05	34.4500	34.4500	34.4500	34.4500	-13.442%	5	655	+1,037.271%
2025-10-30	40.0000	40.0000	39.8000	39.8000	-1.436%	2	655	+884.397%
2025-10-28	40.3800	40.3800	40.3800	40.3800	+6.263%	5	656	+870.258%
2025-10-27	38.0000	38.0000	38.0000	38.0000	+1.931%	1	652	+931.026%
2025-10-24	35.7800	37.2800	35.7800	37.2800	+11.284%	8	652	+950.939%
2025-10-23	33.0000	33.5000	33.0000	33.5000	+5.346%	11	658	+1,069.522%
2025-10-22	31.8000	31.8000	31.8000	31.8000	+2.581%	1	660	+1,132.044%
2025-10-21	31.5000	31.5000	31.0000	31.0000	+1.806%	2	660	+1,163.839%
2025-10-17	30.6000	30.6000	30.4500	30.4500	-17.703%	2	660	+1,186.667%
2025-10-16	35.5500	37.0000	35.5500	37.0000	+12.291%	2	660	+958.892%
2025-10-15	34.5000	34.5000	32.9500	32.9500	+0.457%	11	660	+1,089.044%
2025-10-14	32.9500	32.9500	32.8000	32.8000	-2.959%	4	658	+1,094.482%
2025-10-13	33.0000	33.8000	33.0000	33.8000	+2.424%	3	654	+1,059.142%
2025-10-10	36.7500	36.7500	33.0000	33.0000	-7.950%	6	651	+1,087.242%
2025-10-09	37.2000	37.2000	35.4000	35.8500	-8.848%	10	648	+992.859%
2025-10-08	36.1500	40.2500	36.1500	39.3300	+25.896%	20	648	+896.161%
2025-10-07	30.0000	31.2400	27.6000	31.2400	+9.231%	15	642	+1,154.129%
2025-10-01	25.6900	28.6000	25.6900	28.6000	+34.272%	6	642	+1,269.895%
2025-09-30	21.3000	21.3000	21.3000	21.3000	+14.516%	3	637	+1,739.390%
2025-09-29	19.0000	19.0000	18.5800	18.6000	+9.412%	9	637	+2,006.398%
2025-09-26	16.9300	17.0000	16.6500	17.0000	-8.602%	454	639	+2,204.647%
2025-09-24	19.0000	19.0000	18.6000	18.6000	-1.483%	8	189	+2,006.398%
2025-09-23	20.3000	20.3000	18.7500	18.8800	-4.162%	16	190	+1,975.159%
2025-09-22	18.7500	20.0000	18.7500	19.7000	+9.444%	12	190	+1,888.782%
2025-09-19	17.8900	18.0000	17.8900	18.0000	+18.812%	8	194	+2,076.611%
2025-09-15	14.5000	15.7500	14.5000	15.1500	+3.767%	3	194	+2,486.073%
2025-09-10	14.1500	14.6000	14.1500	14.6000	+7.353%	4	193	+2,583.493%
2025-09-08	13.6000	13.6000	13.6000	13.6000	-0.073%	1	193	+2,780.809%
2025-09-05	13.6100	13.6100	13.6100	13.6100	-6.781%	1	193	+2,778.692%
2025-09-04	14.6000	14.6000	14.6000	14.6000	+15.506%	1	193	+2,583.493%
2025-09-02	12.5000	12.7000	12.5000	12.6400	-8.736%	9	193	+2,999.604%
2025-08-29	13.6000	13.8500	13.6000	13.8500	-29.517%	4	194	+2,728.809%
2025-08-27	19.6500	19.6500	19.6500	19.6500	+9.777%	1	194	+1,893.842%
2025-08-21	17.9000	17.9000	17.9000	17.9000	+2.286%	1	193	+2,088.771%
2025-08-20	18.7700	18.7700	17.5000	17.5000	-20.018%	5	193	+2,138.800%
2025-08-19	23.0500	23.2000	21.8800	21.8800	-5.240%	8	195	+1,690.631%
2025-08-18	23.8000	23.8000	23.0500	23.0900	-7.640%	12	197	+1,596.795%
2025-08-12	25.0000	25.0000	25.0000	25.0000	+6.838%	5	195	+1,467.160%
2025-08-11	24.0700	24.5200	23.4000	23.4000	+1.739%	22	195	+1,574.316%
2025-08-08	23.4300	23.4300	23.0000	23.0000	+37.068%	12	186	+1,603.435%
2025-08-06	17.2000	17.2000	16.7800	16.7800	-6.100%	2	186	+2,234.863%
2025-08-01	18.3000	18.3000	17.8700	17.8700	-15.308%	9	187	+2,092.445%
2025-07-31	21.3000	21.3000	21.1000	21.1000	+1.589%	4	186	+1,756.825%
2025-07-29	20.7700	20.7700	20.7700	20.7700	+4.372%	1	187	+1,786.326%
2025-07-28	19.9000	19.9000	19.9000	19.9000	+1.531%	3	187	+1,868.794%
2025-07-25	19.2600	19.6000	19.0700	19.6000	+7.692%	3	190	+1,898.929%
2025-07-24	18.1500	18.2000	18.1500	18.2000	+2.362%	3	189	+2,052.692%
2025-07-23	17.3800	17.7800	17.3800	17.7800	+8.746%	12	186	+2,103.543%
2025-07-22	16.1600	16.3500	16.1100	16.3500	-2.154%	13	178	+2,296.269%
2025-07-18	16.7100	16.7100	16.7100	16.7100	+6.433%	1	175	+2,244.644%
2025-07-17	15.0500	16.0700	15.0500	15.7000	+18.759%	291	175	+2,395.478%
2025-06-04	13.2200	13.2200	13.2200	13.2200	+1.225%	1	91	+2,863.616%
2025-06-03	13.1100	13.1100	13.0600	13.0600	+8.382%	2	91	+2,899.923%
2025-05-30	12.7000	12.7000	12.0500	12.0500	-15.498%	4	92	+3,151.369%
2025-05-27	14.2300	14.2600	14.2300	14.2600	-0.627%	2	92	+2,647.475%
2025-05-16	14.3500	14.3500	14.3000	14.3500	+35.377%	104	92	+2,630.244%
2025-05-12	10.6500	10.6500	10.6000	10.6000	+38.381%	2	90	+3,596.132%
2025-05-07	7.5300	7.6600	7.5300	7.6600	0.000%	2	89	+5,014.752%
2025-05-06	7.5600	7.6600	7.5600	7.6600	+5.655%	2	88	+5,014.752%
2025-05-01	7.2500	7.2500	7.2500	7.2500	-3.846%	2	87	+5,304.000%
2025-04-28	7.4700	7.5400	7.4700	7.5400	-3.827%	2	86	+5,096.154%
2025-04-25	7.6300	7.8400	7.6300	7.8400	-0.759%	4	85	+4,897.321%
2025-04-24	7.3500	7.9000	7.3500	7.9000	+16.006%	4	85	+4,859.367%
2025-04-23	6.8500	6.8500	6.8100	6.8100	+25.646%	2	82	+5,653.157%
2025-04-22	5.2500	5.4200	5.2500	5.4200	+0.370%	2	82	+7,128.598%
2025-04-15	5.4000	5.4000	5.4000	5.4000	+83.673%	2	82	+7,155.370%
2025-04-07	2.9400	2.9400	2.9400	2.9400	-42.353%	1	80	+13,226.190%
2025-04-03	5.5000	5.5000	5.1000	5.1000	-47.150%	16	80	+7,582.157%
2025-03-25	9.6500	9.6500	9.6500	9.6500	-1.531%	10	87	+3,960.000%
2025-03-20	9.8000	9.8000	9.8000	9.8000	+19.512%	10	87	+3,897.857%
2025-03-11	8.2000	8.2000	8.2000	8.2000	+13.416%	35	87	+4,677.927%
2025-03-07	7.2600	7.2600	7.1900	7.2300	-29.463%	10	87	+5,318.949%
2025-03-03	10.2500	10.2500	10.2500	10.2500	-8.318%	1	85	+3,722.341%
2025-02-28	10.8100	11.1800	10.8100	11.1800	-26.447%	4	85	+3,404.383%
2025-02-25	15.2000	15.2000	15.2000	15.2000	-24.715%	2	86	+2,477.566%
2025-02-18	20.1900	20.1900	20.1900	20.1900	+30.680%	1	86	+1,840.515%
2025-02-13	15.4500	15.4500	15.4500	15.4500	+12.200%	3	86	+2,435.858%
2025-02-07	14.0400	14.0400	13.7700	13.7700	+0.879%	4	86	+2,745.243%
2025-01-27	13.6500	13.6500	13.6500	13.6500	-20.870%	1	87	+2,770.256%
2025-01-24	17.3300	17.3300	17.2500	17.2500	-2.266%	4	86	+2,171.246%
2025-01-22	17.6500	17.6500	17.6500	17.6500	+21.306%	35	87	+2,119.773%
2025-01-15	14.5500	14.5500	14.5500	14.5500	-5.825%	1	52	+2,592.715%
2025-01-14	15.4500	15.4500	15.4500	15.4500	-31.058%	1	53	+2,435.858%
2025-01-06	22.4100	22.4100	22.4100	22.4100	+28.057%	35	52	+1,648.282%
2024-12-19	17.5100	17.5100	17.5000	17.5000	-16.944%	35	54	+2,138.800%
2024-12-16	21.0700	21.0700	21.0700	21.0700	-2.903%	1	21	+1,759.468%
2024-12-10	21.7000	21.7000	21.7000	21.7000	-9.846%	3	21	+1,705.484%
2024-12-02	23.5800	24.0700	23.2600	24.0700	-4.673%	10	21	+1,527.711%
2024-11-29	24.6000	25.2500	24.6000	25.2500	-2.283%	14	12	+1,451.644%
2024-11-27	25.7700	25.8400	25.7700	25.8400	-18.254%	5	13	+1,416.215%
2024-11-01	31.6100	31.6100	31.6100	31.6100	+18.390%	14	13	+1,139.450%
2024-10-31	26.7000	26.7000	26.7000	26.7000	+6.800%	2	13	+1,367.378%
2024-10-28	24.7500	25.0000	24.7500	25.0000	+0.200%	3	12	+1,467.160%
2024-10-25	25.0000	25.0000	24.9000	24.9500	+5.274%	8	14	+1,470.301%
2024-10-24	23.6500	23.7500	23.5000	23.7000	-0.837%	16	16	+1,553.122%
2024-10-22	23.9000	23.9000	23.9000	23.9000	-8.779%	1	31	+1,539.289%
2024-10-21	26.2500	26.2500	26.2000	26.2000	+0.769%	8	32	+1,395.382%
2024-10-18	26.0000	26.0000	26.0000	26.0000	-10.653%	2	40	+1,406.885%
2024-10-17	29.7500	29.7500	29.1000	29.1000	+3.743%	11	41	+1,246.357%
2024-10-11	27.4800	28.0500	27.4800	28.0500	+6.250%	38	49	+1,296.756%
2024-09-27	26.4000	26.4000	26.4000	26.4000	+13.305%	8	34	+1,384.053%
2024-09-20	21.9500	23.3000	21.9500	23.3000	-2.714%	4	30	+1,581.502%
2024-09-19	24.0000	24.2000	23.9000	23.9500	+1.699%	18	28	+1,535.866%
2024-09-18	23.5000	23.9000	23.3000	23.5500	0.000%	10	10	+1,563.652%

.dark-mode .lBXFMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBXFMq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C155DELL Jan 15 2027 155.00 Call (DELL270115C00155000)option OPRA

DELL20270115C155
DELL Jan 15 2027 155.00 Call (DELL270115C00155000)
option OPRA