Dark

DELL20270115C165
DELL Jan 15 2027 165.00 Call (DELL270115C00165000)
option OPRA

EOD

Oct 1, 2026

369.23-3.613%(-13.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	369.2300	369.2300	369.2300	369.2300	-3.613%	2	451	0.000%
2026-09-28	383.0700	383.0700	383.0700	383.0700	-4.055%	1	451	-3.613%
2026-09-11	399.0700	399.2600	399.0700	399.2600	+4.669%	3	451	-7.521%
2026-09-09	381.4500	381.4500	381.4500	381.4500	+4.590%	1	453	-3.204%
2026-09-03	340.3000	364.7100	340.3000	364.7100	+31.465%	6	453	+1.239%
2026-08-21	277.4200	277.4200	277.4200	277.4200	-8.743%	2	457	+33.094%
2026-08-12	304.0000	304.0000	304.0000	304.0000	+21.810%	1	459	+21.457%
2026-07-30	251.6900	251.6900	249.5700	249.5700	+11.038%	2	459	+47.946%
2026-07-28	224.7600	224.7600	224.7600	224.7600	+1.207%	1	459	+64.277%
2026-07-17	222.0800	222.0800	222.0800	222.0800	-6.493%	9	459	+66.260%
2026-07-16	237.5000	237.5000	237.5000	237.5000	-3.846%	1	459	+55.465%
2026-07-02	247.0000	247.0000	247.0000	247.0000	-0.121%	2	461	+49.486%
2026-06-25	247.3000	247.3000	247.3000	247.3000	-8.536%	1	461	+49.304%
2026-06-24	270.3800	270.3800	270.3800	270.3800	+0.945%	1	460	+36.560%
2026-06-22	267.8500	267.8500	267.8500	267.8500	+3.007%	1	461	+37.850%
2026-06-18	268.6000	268.6000	260.0300	260.0300	-2.060%	4	459	+41.995%
2026-06-17	252.6000	265.5000	252.6000	265.5000	+8.412%	2	459	+39.070%
2026-06-12	244.9000	244.9000	244.9000	244.9000	-7.129%	1	459	+50.768%
2026-06-03	256.0000	263.7000	256.0000	263.7000	-10.501%	4	459	+40.019%
2026-06-02	305.2800	305.2800	294.6400	294.6400	+74.065%	6	459	+25.316%
2026-05-28	169.2700	169.2700	169.2700	169.2700	+11.230%	1	455	+118.131%
2026-05-27	152.1800	152.1800	152.1800	152.1800	+0.668%	1	454	+142.627%
2026-05-26	151.1700	151.1700	151.1700	151.1700	+7.979%	2	454	+144.248%
2026-05-22	140.0000	140.0000	140.0000	140.0000	+45.742%	1	457	+163.736%
2026-05-15	96.0600	96.0600	96.0600	96.0600	+7.090%	1	457	+284.374%
2026-05-12	89.7000	89.7000	89.7000	89.7000	-6.201%	1	457	+311.628%
2026-05-11	95.6300	95.6300	95.6300	95.6300	-12.707%	1	457	+286.103%
2026-05-08	94.4100	109.5500	94.4000	109.5500	+25.143%	11	457	+237.042%
2026-05-07	87.5400	87.5400	87.5400	87.5400	+1.496%	1	458	+321.784%
2026-05-06	86.2300	86.2500	86.2300	86.2500	+42.869%	2	458	+328.093%
2026-04-30	60.3700	60.3700	60.3700	60.3700	-5.213%	1	460	+511.612%
2026-04-28	63.6900	63.6900	63.6900	63.6900	-10.384%	1	460	+479.730%
2026-04-24	71.7700	71.7700	71.0700	71.0700	+3.299%	2	460	+419.530%
2026-04-21	68.8000	68.8000	68.8000	68.8000	+25.296%	1	461	+436.672%
2026-04-20	54.9100	54.9100	54.9100	54.9100	+7.058%	1	461	+572.428%
2026-04-16	48.7900	51.2900	48.7900	51.2900	+22.557%	8	461	+619.887%
2026-04-15	41.8500	41.8500	41.8500	41.8500	-5.955%	1	463	+782.270%
2026-04-14	44.5000	44.5000	44.5000	44.5000	-1.874%	2	463	+729.730%
2026-04-08	44.7800	46.4000	44.7800	45.3500	+12.419%	20	465	+714.179%
2026-04-07	40.3400	40.3400	40.3400	40.3400	+5.189%	5	464	+815.295%
2026-04-06	40.0000	40.0000	38.3500	38.3500	+0.393%	6	459	+862.790%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+34.271%	1	462	+866.571%
2026-03-31	28.4500	28.4500	28.4500	28.4500	-24.934%	1	462	+1,197.821%
2026-03-27	38.7600	38.7600	37.9000	37.9000	-16.922%	2	462	+874.222%
2026-03-25	45.6200	45.6200	45.6200	45.6200	+11.951%	2	462	+709.360%
2026-03-24	32.6500	40.7500	32.6500	40.7500	+34.934%	43	464	+806.086%
2026-03-23	31.1000	31.1000	29.0000	30.2000	-2.581%	10	486	+1,122.616%
2026-03-20	30.6000	34.0000	30.6000	31.0000	+16.981%	17	477	+1,091.065%
2026-03-19	22.2400	26.5000	22.2400	26.5000	+12.766%	14	466	+1,293.321%
2026-03-18	23.1500	23.5000	23.1500	23.5000	-2.083%	4	465	+1,471.191%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-11.243%	1	463	+1,438.458%
2026-03-16	26.2000	27.0400	26.2000	27.0400	+26.414%	13	462	+1,265.496%
2026-03-11	21.5000	21.5000	21.3900	21.3900	+22.931%	10	462	+1,626.180%
2026-03-10	17.1600	17.4000	17.1600	17.4000	-18.310%	6	462	+2,022.011%
2026-03-06	21.3000	21.3000	21.3000	21.3000	-0.884%	1	465	+1,633.474%
2026-03-05	21.4900	21.4900	21.4900	21.4900	+1.945%	5	465	+1,618.148%
2026-03-04	20.5700	21.5100	20.2000	21.0800	+11.830%	13	465	+1,651.565%
2026-03-03	19.2900	19.2900	18.8500	18.8500	-18.610%	2	455	+1,858.780%
2026-03-02	23.3000	23.3000	23.1600	23.1600	+6.975%	3	455	+1,494.257%
2026-02-27	18.5400	21.6800	17.8000	21.6500	+96.818%	149	457	+1,605.450%
2026-02-20	11.0000	11.0000	10.9400	11.0000	-10.204%	4	337	+3,256.636%
2026-02-10	12.1000	12.5000	12.1000	12.2500	+32.432%	53	336	+2,914.122%
2026-02-05	9.4000	9.4000	9.2500	9.2500	-10.628%	4	322	+3,891.676%
2026-02-04	10.3300	10.3500	10.3300	10.3500	+8.947%	35	324	+3,467.440%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+10.981%	1	324	+3,786.632%
2026-01-30	8.5600	8.5600	8.5600	8.5600	-8.936%	1	323	+4,213.435%
2026-01-29	9.4000	9.4000	9.4000	9.4000	+5.618%	1	324	+3,827.979%
2026-01-26	8.6100	8.9000	8.6100	8.9000	+4.706%	2	324	+4,048.652%
2026-01-23	8.6100	8.6100	8.5000	8.5000	-13.793%	4	324	+4,243.882%
2026-01-22	9.8600	9.8600	9.8600	9.8600	+16.000%	1	320	+3,644.726%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+5.459%	8	320	+4,243.882%
2026-01-20	8.0600	8.0600	8.0600	8.0600	-26.727%	15	320	+4,481.017%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+10.000%	8	304	+3,256.636%
2026-01-15	10.0000	10.0000	10.0000	10.0000	0.000%	5	304	+3,592.300%
2026-01-14	9.9400	10.0000	9.9400	10.0000	-6.629%	9	304	+3,592.300%
2026-01-13	10.3100	10.7100	10.3100	10.7100	+10.984%	12	311	+3,347.526%
2026-01-09	9.6500	9.6500	9.6500	9.6500	-13.219%	15	311	+3,726.218%
2026-01-07	11.1200	11.1200	11.1200	11.1200	-16.139%	1	296	+3,220.414%
2025-12-30	13.2600	13.2600	13.2600	13.2600	-1.778%	40	297	+2,684.540%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+4.895%	10	317	+2,635.037%
2025-12-19	12.8700	13.0900	12.8700	12.8700	+5.061%	6	317	+2,768.920%
2025-12-18	13.0800	13.0800	12.2500	12.2500	-15.517%	2	314	+2,914.122%
2025-12-17	14.5300	15.0000	14.4900	14.5000	-12.651%	19	316	+2,446.414%
2025-12-16	16.6000	16.6000	16.6000	16.6000	+6.274%	2	308	+2,124.277%
2025-12-15	15.8000	15.8000	15.6200	15.6200	-19.443%	3	306	+2,263.828%
2025-12-10	19.3900	19.3900	19.3900	19.3900	+4.135%	1	306	+1,804.229%
2025-12-09	18.6200	18.6200	18.6200	18.6200	-9.699%	5	305	+1,882.975%
2025-12-08	20.6200	20.6200	20.6200	20.6200	+7.396%	3	305	+1,690.640%
2025-12-05	19.2000	19.2000	19.2000	19.2000	+8.597%	1	305	+1,823.073%
2025-12-03	17.6800	17.6800	17.6800	17.6800	-5.303%	1	306	+1,988.405%
2025-12-02	18.4500	18.6700	18.4500	18.6700	+3.320%	2	307	+1,877.665%
2025-11-26	18.0000	18.0700	18.0000	18.0700	+23.852%	31	316	+1,943.331%
2025-11-25	14.5900	14.5900	14.5900	14.5900	+11.289%	6	316	+2,430.706%
2025-11-21	12.5800	13.1100	12.5800	13.1100	-12.600%	11	316	+2,716.400%
2025-11-17	14.8500	15.0500	14.8500	15.0000	-25.373%	14	306	+2,361.533%
2025-11-14	20.0000	20.1000	19.7500	20.1000	+0.601%	32	306	+1,736.965%
2025-11-13	20.8500	20.8500	19.9800	19.9800	-12.751%	32	291	+1,747.998%
2025-11-12	23.8000	23.8000	22.9000	22.9000	+11.273%	60	263	+1,512.358%
2025-11-11	22.1300	22.1300	20.5800	20.5800	-11.102%	21	193	+1,694.121%
2025-11-10	23.1500	23.1500	23.1500	23.1500	-26.972%	1	193	+1,494.946%
2025-11-04	31.7000	31.7000	31.7000	31.7000	-6.268%	1	192	+1,064.763%
2025-11-03	38.0500	38.0500	33.8200	33.8200	-4.193%	6	193	+991.750%
2025-10-31	35.3000	35.3000	35.3000	35.3000	+0.284%	1	193	+945.977%
2025-10-30	35.2000	35.2000	35.2000	35.2000	-6.133%	1	193	+948.949%
2025-10-29	37.5000	37.5000	37.5000	37.5000	+1.819%	25	192	+884.613%
2025-10-28	35.7200	36.8300	35.7200	36.8300	+8.006%	2	167	+902.525%
2025-10-27	33.6600	34.1000	33.6600	34.1000	+3.333%	6	165	+982.786%
2025-10-24	31.2000	33.0000	31.2000	33.0000	+20.438%	15	165	+1,018.879%
2025-10-22	27.4000	27.4000	27.4000	27.4000	+1.670%	1	167	+1,247.555%
2025-10-21	26.9500	26.9500	26.9500	26.9500	+4.014%	1	167	+1,270.056%
2025-10-20	26.0300	26.0300	25.9100	25.9100	-2.226%	2	167	+1,325.048%
2025-10-17	26.7500	26.7500	26.5000	26.5000	-9.278%	2	166	+1,293.321%
2025-10-16	29.2100	29.2100	29.2100	29.2100	-1.749%	5	166	+1,164.053%
2025-10-13	29.7300	29.7300	29.7300	29.7300	+4.133%	2	161	+1,141.944%
2025-10-10	28.5500	28.5500	28.5500	28.5500	-12.557%	1	161	+1,193.275%
2025-10-09	33.5000	33.5000	31.4000	32.6500	-11.181%	6	161	+1,030.873%
2025-10-08	33.0000	36.7600	33.0000	36.7600	+51.276%	40	158	+904.434%
2025-10-07	26.2200	26.2200	24.3000	24.3000	+0.206%	112	46	+1,419.465%
2025-10-06	23.7500	24.2500	23.7500	24.2500	+15.366%	3	46	+1,422.598%
2025-10-03	21.1000	21.1000	21.0200	21.0200	-18.527%	2	46	+1,656.565%
2025-10-02	25.8000	25.8000	25.8000	25.8000	+14.159%	1	45	+1,331.124%
2025-10-01	22.6000	22.6000	22.6000	22.6000	+17.403%	1	44	+1,533.761%
2025-09-30	18.2400	19.2500	18.2400	19.2500	+42.487%	3	44	+1,818.078%
2025-09-17	13.5200	13.5200	13.5100	13.5100	+12.583%	5	43	+2,633.013%
2025-09-11	12.0000	12.0000	12.0000	12.0000	-5.882%	8	43	+2,976.917%
2025-09-05	12.7500	12.7500	12.7500	12.7500	+13.032%	2	35	+2,795.922%
2025-08-29	10.7500	11.4300	10.7500	11.2800	-40.254%	6	30	+3,173.316%
2025-08-19	19.0000	19.0000	18.8800	18.8800	-2.429%	5	30	+1,855.667%
2025-08-15	19.3500	19.3500	19.3500	19.3500	+29.866%	5	30	+1,808.165%
2025-08-01	14.9000	14.9000	14.9000	14.9000	-14.857%	1	30	+2,378.054%
2025-07-29	17.5000	17.5000	17.5000	17.5000	+11.111%	1	31	+2,009.886%
2025-07-21	15.7500	15.7500	15.7500	15.7500	+30.165%	1	31	+2,244.317%
2025-07-16	12.1000	12.1000	12.1000	12.1000	+9.502%	1	30	+2,951.488%
2025-06-04	11.1600	11.1600	11.0500	11.0500	+19.848%	2	28	+3,241.448%
2025-06-02	8.9600	9.2200	8.9600	9.2200	-26.825%	2	28	+3,904.664%
2025-05-19	12.6000	12.6000	12.6000	12.6000	+14.754%	1	28	+2,830.397%
2025-05-14	10.9800	10.9800	10.9800	10.9800	+17.433%	1	29	+3,262.750%
2025-05-13	9.3500	9.3500	9.3500	9.3500	+11.842%	1	29	+3,848.984%
2025-05-12	8.2200	8.3600	8.2200	8.3600	+30.421%	2	28	+4,316.627%
2025-05-07	6.2600	6.4100	6.2600	6.4100	+0.628%	2	28	+5,660.218%
2025-05-06	6.2800	6.3700	6.2800	6.3700	+8.889%	2	28	+5,696.389%
2025-05-01	5.8500	5.8500	5.8500	5.8500	-7.290%	1	28	+6,211.624%
2025-04-28	6.2100	6.3100	6.2100	6.3100	-3.811%	2	28	+5,751.506%
2025-04-25	6.3400	6.5600	6.3400	6.5600	+1.235%	4	27	+5,528.506%
2025-04-24	6.2000	6.4800	6.2000	6.4800	+13.089%	2	27	+5,597.994%
2025-04-23	5.6300	5.7300	5.6300	5.7300	+25.934%	2	27	+6,343.805%
2025-04-22	4.2900	4.5500	4.2900	4.5500	+75.000%	4	26	+8,014.945%
2025-04-09	2.6000	2.6000	2.6000	2.6000	-20.973%	1	26	+14,101.154%
2025-04-08	3.6400	3.6400	3.2900	3.2900	-19.756%	2	25	+11,122.796%
2025-04-03	4.2000	4.2000	3.6900	4.1000	-34.713%	3	24	+8,905.610%
2025-04-01	6.2000	6.2800	6.2000	6.2800	-3.086%	2	26	+5,779.459%
2025-03-07	6.4800	6.4800	6.4800	6.4800	-22.857%	2	26	+5,597.994%
2025-03-03	8.6300	8.6300	8.4000	8.4000	-12.773%	14	25	+4,295.595%
2025-02-28	10.2000	10.2000	9.6200	9.6300	-29.451%	6	33	+3,734.164%
2025-02-25	13.6500	13.6500	13.6500	13.6500	-21.911%	1	35	+2,604.982%
2025-02-18	17.4800	17.4800	17.4800	17.4800	+18.428%	1	35	+2,012.300%
2025-02-14	13.0700	15.5900	12.8600	14.7600	+28.348%	100	22	+2,401.558%
2025-02-06	11.5000	11.5000	11.5000	11.5000	+13.300%	1	22	+3,110.696%
2025-02-04	10.1500	10.1500	10.1500	10.1500	-13.248%	1	22	+3,537.734%
2025-01-31	11.7000	11.7000	11.7000	11.7000	+9.346%	2	22	+3,055.812%
2025-01-30	10.7000	10.7000	10.7000	10.7000	+0.943%	1	21	+3,350.748%
2025-01-27	10.6000	10.6000	10.6000	10.6000	-34.080%	12	21	+3,383.302%
2025-01-22	16.0800	16.0800	16.0800	16.0800	+24.748%	1	20	+2,196.206%
2025-01-21	12.8600	12.8900	12.8600	12.8900	+3.120%	3	20	+2,764.469%
2025-01-17	12.8000	12.8000	12.5000	12.5000	-7.063%	4	23	+2,853.840%
2025-01-14	13.4500	13.4500	13.4500	13.4500	+1.894%	1	23	+2,645.204%
2025-01-13	14.0000	14.0000	13.2000	13.2000	-20.482%	4	24	+2,697.197%
2024-12-23	16.6000	16.6000	16.6000	16.6000	+11.785%	1	24	+2,124.277%
2024-12-20	14.8500	14.8500	14.8500	14.8500	-4.502%	1	23	+2,386.397%
2024-12-19	15.5500	15.5500	15.5500	15.5500	-14.183%	1	23	+2,274.469%
2024-12-18	18.1200	18.1200	18.1200	18.1200	+7.857%	1	24	+1,937.693%
2024-12-11	16.8000	16.8000	16.8000	16.8000	-22.402%	1	23	+2,097.798%
2024-11-27	22.7700	22.7700	21.6500	21.6500	-35.776%	3	21	+1,605.450%
2024-11-25	33.7100	33.7100	33.7100	33.7100	-3.410%	2	21	+995.313%
2024-11-22	35.2500	35.2500	34.9000	34.9000	+19.235%	16	19	+957.966%
2024-11-20	29.2700	29.2700	29.2700	29.2700	-1.115%	1	25	+1,161.462%
2024-11-08	32.1700	32.1700	29.6000	29.6000	-8.698%	16	25	+1,147.399%
2024-11-06	31.0100	32.4200	31.0100	32.4200	+14.558%	14	33	+1,038.896%
2024-11-05	28.3000	28.3000	28.3000	28.3000	-1.014%	1	33	+1,204.700%
2024-11-04	28.5900	28.5900	28.5900	28.5900	+1.347%	3	32	+1,191.466%
2024-11-01	28.3000	28.3000	28.2100	28.2100	+15.143%	14	29	+1,208.862%
2024-10-31	24.9000	24.9000	24.5000	24.5000	-14.455%	2	22	+1,407.061%
2024-10-30	29.4000	29.4000	27.9000	28.6400	+24.252%	34	21	+1,189.211%
2024-10-25	23.0500	23.0500	23.0500	23.0500	-4.752%	2	49	+1,501.866%
2024-10-18	24.2000	24.2000	24.2000	24.2000	-9.533%	44	49	+1,425.744%
2024-10-17	26.7200	26.7500	26.7200	26.7500	+7.863%	25	55	+1,280.299%
2024-10-11	24.8000	24.8000	24.8000	24.8000	0.000%	60	30	+1,388.831%

.dark-mode .Yhx0l0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yhx0l0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C165DELL Jan 15 2027 165.00 Call (DELL270115C00165000)option OPRA

DELL20270115C165
DELL Jan 15 2027 165.00 Call (DELL270115C00165000)
option OPRA