Dark

DELL20270115C160
DELL Jan 15 2027 160.00 Call (DELL270115C00160000)
option OPRA

EOD

May 12, 2025

9.20+30.868%(+2.17)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	9.05	9.25	9.00	9.20	+30.868%	49	401	0.000%
2025-05-07	6.86	7.03	6.86	7.03	+0.429%	2	426	+30.868%
2025-05-06	6.90	7.00	6.90	7.00	+3.704%	2	426	+31.429%
2025-05-01	6.75	6.75	6.75	6.75	-2.032%	1	426	+36.296%
2025-04-28	6.76	6.89	6.76	6.89	-4.438%	2	427	+33.527%
2025-04-25	6.96	7.21	6.96	7.21	-0.552%	4	427	+27.601%
2025-04-24	6.81	7.32	6.81	7.25	+25.000%	4	427	+26.897%
2025-04-23	5.90	6.21	5.80	5.80	+19.588%	7	425	+58.621%
2025-04-22	4.80	4.89	4.75	4.85	+11.494%	4	430	+89.691%
2025-04-21	4.66	4.66	4.35	4.35	-1.584%	10	430	+111.494%
2025-04-16	4.42	4.42	4.42	4.42	-11.776%	1	420	+108.145%
2025-04-15	5.01	5.01	5.01	5.01	+31.842%	1	420	+83.633%
2025-04-10	3.95	3.95	3.80	3.80	-8.434%	12	420	+142.105%
2025-04-09	3.71	4.15	3.71	4.15	+22.059%	4	416	+121.687%
2025-04-08	3.80	3.80	3.40	3.40	+26.394%	5	420	+170.588%
2025-04-07	2.70	2.70	2.69	2.69	-13.226%	26	417	+242.007%
2025-04-04	3.65	3.65	3.10	3.10	-20.513%	6	392	+196.774%
2025-04-03	5.38	5.38	3.90	3.90	-50.000%	42	392	+135.897%
2025-04-02	7.80	7.80	7.80	7.80	+13.208%	1	356	+17.949%
2025-04-01	6.77	6.89	6.77	6.89	+4.871%	2	356	+33.527%
2025-03-31	6.57	6.57	6.57	6.57	-4.088%	12	356	+40.030%
2025-03-28	6.85	6.85	6.85	6.85	-22.773%	20	356	+34.307%
2025-03-24	8.87	8.87	8.87	8.87	+1.256%	1	346	+3.720%
2025-03-20	9.40	9.40	8.76	8.76	-6.709%	2	345	+5.023%
2025-03-19	9.39	9.39	9.39	9.39	+16.646%	1	345	-2.023%
2025-03-14	7.90	8.05	7.90	8.05	+7.333%	4	344	+14.286%
2025-03-13	7.20	7.50	7.20	7.50	-7.522%	4	341	+22.667%
2025-03-12	7.74	8.11	7.74	8.11	+16.859%	3	341	+13.440%
2025-03-11	6.94	6.94	6.94	6.94	-0.857%	1	339	+32.565%
2025-03-10	7.00	7.00	7.00	7.00	+5.263%	1	339	+31.429%
2025-03-07	7.00	7.00	6.60	6.65	-18.405%	32	338	+38.346%
2025-03-06	8.15	8.15	8.10	8.15	+1.875%	6	332	+12.883%
2025-03-05	8.10	8.15	8.00	8.00	-3.614%	4	332	+15.000%
2025-03-04	8.30	8.30	8.30	8.30	-5.467%	6	328	+10.843%
2025-03-03	9.48	9.85	8.78	8.78	-10.863%	37	323	+4.784%
2025-02-28	9.85	10.25	9.85	9.85	-33.311%	30	299	-6.599%
2025-02-27	14.77	14.77	14.77	14.77	-14.128%	1	285	-37.712%
2025-02-26	17.20	17.20	17.20	17.20	+10.256%	1	285	-46.512%
2025-02-25	15.60	15.60	15.60	15.60	-2.500%	1	284	-41.026%
2025-02-24	16.95	16.95	15.85	16.00	-17.907%	7	284	-42.500%
2025-02-21	19.49	19.71	19.49	19.49	+6.795%	200	280	-52.796%
2025-02-20	18.25	18.25	18.25	18.25	-3.132%	1	180	-49.589%
2025-02-19	18.84	18.84	18.84	18.84	+3.516%	100	181	-51.168%
2025-02-18	18.20	18.20	18.20	18.20	+28.987%	2	81	-49.451%
2025-02-14	14.27	14.46	14.09	14.11	+12.430%	52	80	-34.798%
2025-02-07	12.85	12.85	12.55	12.55	+13.063%	6	80	-26.693%
2025-02-05	11.10	11.10	11.10	11.10	+4.225%	1	77	-17.117%
2025-02-03	10.00	10.65	10.00	10.65	-13.625%	5	77	-13.615%
2025-01-30	11.76	12.33	11.76	12.33	+12.091%	2	77	-25.385%
2025-01-29	11.30	11.30	11.00	11.00	+3.872%	2	78	-16.364%
2025-01-28	10.80	10.85	10.59	10.59	-7.833%	12	78	-13.126%
2025-01-27	12.00	12.00	11.49	11.49	-32.412%	2	68	-19.930%
2025-01-22	17.84	17.84	17.00	17.00	+23.726%	3	68	-45.882%
2025-01-16	13.90	13.90	13.74	13.74	-5.110%	2	69	-33.042%
2025-01-14	14.48	14.48	14.48	14.48	+3.429%	1	68	-36.464%
2025-01-13	14.25	14.25	14.00	14.00	-30.000%	2	67	-34.286%
2025-01-07	21.11	21.11	20.00	20.00	-4.352%	37	65	-54.000%
2025-01-06	20.91	20.91	20.91	20.91	+27.112%	35	68	-56.002%
2025-01-02	16.50	16.50	16.45	16.45	+2.813%	5	33	-44.073%
2024-12-30	16.00	16.00	16.00	16.00	-8.099%	10	28	-42.500%
2024-12-27	17.41	17.41	17.41	17.41	-4.341%	4	18	-47.157%
2024-12-24	18.20	18.20	18.20	18.20	+7.059%	1	19	-49.451%
2024-12-19	17.00	17.00	17.00	17.00	-10.667%	1	19	-45.882%
2024-12-12	19.03	19.03	19.03	19.03	+0.158%	1	18	-51.655%
2024-12-11	19.00	19.00	19.00	19.00	-5.000%	2	18	-51.579%
2024-12-09	20.91	20.91	20.00	20.00	-4.762%	3	20	-54.000%
2024-12-06	21.45	21.45	21.00	21.00	-7.489%	4	23	-56.190%
2024-12-05	22.70	22.70	22.70	22.70	-2.575%	2	23	-59.471%
2024-12-02	23.35	23.65	23.30	23.30	-5.859%	4	23	-60.515%
2024-11-29	24.75	24.75	24.75	24.75	+5.544%	4	19	-62.828%
2024-11-27	24.82	24.82	23.30	23.45	-32.029%	31	38	-60.768%
2024-11-26	34.90	34.90	34.50	34.50	-3.063%	2	38	-73.333%
2024-11-25	36.42	36.42	35.59	35.59	-3.025%	5	39	-74.150%
2024-11-22	36.70	36.70	36.70	36.70	+18.387%	2	39	-74.932%
2024-11-20	30.92	31.02	30.90	31.00	-0.064%	17	39	-70.323%
2024-11-14	31.02	31.02	31.02	31.02	-0.736%	1	36	-70.342%
2024-11-13	31.65	31.95	31.25	31.25	-1.575%	20	35	-70.560%
2024-11-08	31.75	31.75	31.75	31.75	-6.673%	6	28	-71.024%
2024-11-06	34.02	34.02	34.02	34.02	+11.908%	7	30	-72.957%
2024-11-05	30.40	30.40	30.40	30.40	-0.458%	1	30	-69.737%
2024-11-04	30.54	30.54	30.54	30.54	+2.449%	3	30	-69.876%
2024-11-01	29.70	30.01	29.70	29.81	+15.992%	30	33	-69.138%
2024-10-31	26.40	26.40	25.70	25.70	-9.347%	19	38	-64.202%
2024-10-30	27.50	28.35	27.50	28.35	+24.342%	18	36	-67.549%
2024-10-29	22.80	22.80	22.80	22.80	+1.559%	1	34	-59.649%
2024-10-24	22.45	22.45	22.45	22.45	-1.101%	3	35	-59.020%
2024-10-22	22.70	22.70	22.70	22.70	-9.742%	1	38	-59.471%
2024-10-21	25.15	25.15	25.15	25.15	-10.114%	1	39	-63.419%
2024-10-17	28.15	28.15	27.98	27.98	+5.188%	10	40	-67.119%
2024-10-15	26.60	26.90	26.60	26.60	+1.527%	6	40	-65.414%
2024-10-11	26.20	26.20	26.20	26.20	+4.800%	60	45	-64.885%
2024-10-10	25.00	25.00	25.00	25.00	-1.961%	2	55	-63.200%
2024-09-26	25.50	25.50	25.50	25.50	+13.333%	4	55	-63.922%
2024-09-25	22.50	22.50	22.50	22.50	+6.888%	1	51	-59.111%
2024-09-24	21.05	21.05	20.90	21.05	-3.440%	8	50	-56.295%
2024-09-20	21.20	22.20	21.20	21.80	-0.229%	12	50	-57.798%
2024-09-19	22.90	22.90	21.85	21.85	-1.798%	11	44	-57.895%
2024-09-18	22.50	22.50	22.25	22.25	+5.052%	4	33	-58.652%
2024-09-17	21.21	21.21	21.18	21.18	0.000%	30	30	-56.563%

.dark-mode .GVxTVz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVxTVz{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C160DELL Jan 15 2027 160.00 Call (DELL270115C00160000)option OPRA

DELL20270115C160
DELL Jan 15 2027 160.00 Call (DELL270115C00160000)
option OPRA