Dark

DELL20270115C175
DELL Jan 15 2027 175.00 Call (DELL270115C00175000)
option OPRA

Inactive

Sep 21, 2026

402.60+7.791%(+29.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	401.5000	403.8100	401.3800	402.6000	+7.791%	4	506	0.000%
2026-09-15	373.5000	373.5000	373.5000	373.5000	+39.080%	1	508	+7.791%
2026-08-21	267.9400	268.5500	267.9400	268.5500	+18.565%	2	507	+49.916%
2026-07-29	226.5000	226.5000	226.5000	226.5000	-10.155%	1	508	+77.748%
2026-07-27	252.1000	252.1000	252.1000	252.1000	+9.609%	3	508	+59.699%
2026-07-16	230.0000	230.0000	230.0000	230.0000	-3.544%	1	511	+75.043%
2026-07-15	243.0000	243.0000	238.4500	238.4500	-17.719%	3	511	+68.840%
2026-07-09	289.8000	289.8000	289.8000	289.8000	+15.892%	1	511	+38.923%
2026-07-07	250.0600	250.0600	250.0600	250.0600	-4.320%	10	512	+61.001%
2026-06-22	264.9500	264.9500	261.3500	261.3500	+21.592%	2	514	+54.046%
2026-06-10	220.0000	220.0000	214.9400	214.9400	-6.609%	12	513	+87.308%
2026-06-08	228.8700	230.1500	228.8700	230.1500	-20.363%	4	516	+74.929%
2026-06-02	289.0000	289.0000	289.0000	289.0000	+19.382%	10	516	+39.308%
2026-05-29	241.2800	242.0800	241.2800	242.0800	+68.450%	3	526	+66.309%
2026-05-26	143.7100	143.7100	143.7100	143.7100	+5.584%	1	529	+180.148%
2026-05-22	136.1100	136.1100	136.1100	136.1100	+55.608%	10	530	+195.790%
2026-05-20	87.4700	87.4700	87.4700	87.4700	+5.233%	1	530	+360.272%
2026-05-18	83.1200	83.1200	83.1200	83.1200	-15.227%	1	529	+384.360%
2026-05-08	98.0500	98.0500	98.0500	98.0500	+25.144%	1	529	+310.607%
2026-05-07	78.3500	78.3500	78.3500	78.3500	+37.577%	2	530	+413.848%
2026-04-30	56.9500	56.9500	56.9500	56.9500	-2.316%	5	528	+606.936%
2026-04-29	58.3000	58.3000	58.3000	58.3000	-4.473%	2	533	+590.566%
2026-04-23	61.0300	61.0300	61.0300	61.0300	-2.352%	2	535	+559.676%
2026-04-21	57.5000	62.5000	57.5000	62.5000	+15.741%	5	539	+544.160%
2026-04-20	52.1700	54.0000	52.1700	54.0000	+10.929%	2	539	+645.556%
2026-04-17	47.4600	48.7700	47.4600	48.6800	+5.688%	13	539	+727.034%
2026-04-16	42.7100	46.4000	42.7100	46.0600	+10.060%	50	539	+774.077%
2026-04-13	41.8500	41.8500	41.8500	41.8500	+19.571%	1	553	+862.007%
2026-04-10	35.0000	35.0000	35.0000	35.0000	-7.505%	1	553	+1,050.286%
2026-04-09	37.8400	37.8400	37.8400	37.8400	-10.755%	12	553	+963.953%
2026-04-08	42.4000	42.4000	42.4000	42.4000	+26.492%	1	547	+849.528%
2026-04-06	33.5200	33.5200	33.5200	33.5200	+9.686%	1	548	+1,101.074%
2026-04-02	31.2300	31.2300	30.5600	30.5600	+20.505%	5	543	+1,217.408%
2026-03-31	26.0000	26.0000	25.3600	25.3600	-12.310%	2	543	+1,487.539%
2026-03-30	30.5000	30.5000	28.9200	28.9200	-11.015%	2	543	+1,292.116%
2026-03-27	33.6200	33.6200	32.5000	32.5000	-13.148%	2	542	+1,138.769%
2026-03-26	41.5000	41.5000	37.3200	37.4200	-6.637%	33	541	+975.895%
2026-03-25	40.7500	40.7500	38.4000	40.0800	+11.333%	21	568	+904.491%
2026-03-24	31.8700	36.2300	31.8700	36.0000	+42.292%	37	577	+1,018.333%
2026-03-23	25.3000	25.3000	25.3000	25.3000	-10.252%	19	557	+1,491.304%
2026-03-20	28.5000	28.5000	28.0000	28.1900	+28.311%	13	549	+1,328.166%
2026-03-19	21.6100	22.4100	21.5200	21.9700	+2.664%	16	546	+1,732.499%
2026-03-17	21.4000	21.4000	21.4000	21.4000	-5.893%	5	554	+1,781.308%
2026-03-16	21.5000	22.7400	21.5000	22.7400	+14.042%	7	554	+1,670.449%
2026-03-13	18.5000	20.0000	18.5000	19.9400	+20.848%	6	558	+1,919.057%
2026-03-10	16.5000	16.5000	16.5000	16.5000	+2.041%	1	558	+2,340.000%
2026-03-09	17.1500	17.2400	16.1700	16.1700	-5.988%	9	559	+2,389.796%
2026-03-05	17.2000	17.2000	17.2000	17.2000	-0.750%	1	556	+2,240.698%
2026-03-04	17.3300	17.3300	17.3300	17.3300	+1.941%	5	555	+2,223.139%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-12.821%	1	550	+2,268.235%
2026-03-02	19.2000	19.5000	19.0500	19.5000	+9.551%	21	549	+1,964.615%
2026-02-27	12.6000	17.8000	12.6000	17.8000	+97.778%	27	549	+2,161.798%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+4.046%	6	544	+4,373.333%
2026-02-25	7.5500	8.6500	7.5500	8.6500	+6.790%	11	538	+4,554.335%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-6.358%	10	538	+4,870.370%
2026-02-04	8.6500	8.6500	8.6500	8.6500	+16.892%	2	538	+4,554.335%
2026-01-29	7.4000	7.4000	7.4000	7.4000	+2.635%	1	538	+5,340.541%
2026-01-26	7.2100	7.2100	7.2100	7.2100	-10.988%	2	539	+5,483.911%
2026-01-22	7.8700	8.1000	7.8700	8.1000	+4.651%	2	541	+4,870.370%
2026-01-20	7.7400	7.7400	7.7400	7.7400	-9.579%	1	540	+5,101.550%
2026-01-16	8.0500	8.5600	8.0500	8.5600	+2.515%	4	538	+4,603.271%
2026-01-14	8.3300	8.3500	8.3300	8.3500	-7.222%	12	538	+4,721.557%
2026-01-12	9.1300	9.1300	9.0000	9.0000	+20.000%	7	542	+4,373.333%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-27.184%	3	548	+5,268.000%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-6.364%	4	548	+3,808.738%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-0.901%	20	548	+3,560.000%
2025-12-29	11.4600	11.4600	11.1000	11.1000	-6.329%	2	548	+3,527.027%
2025-12-26	11.8500	11.8500	11.8500	11.8500	+9.519%	1	548	+3,297.468%
2025-12-19	10.7700	10.8400	10.7500	10.8200	-11.311%	6	548	+3,620.887%
2025-12-17	12.1500	12.2000	12.1500	12.2000	-20.728%	4	551	+3,200.000%
2025-12-11	15.3900	15.3900	15.3900	15.3900	-4.172%	1	550	+2,515.984%
2025-12-02	16.1400	16.1500	15.9400	16.0600	+4.967%	325	549	+2,406.849%
2025-11-26	15.3000	15.3000	15.3000	15.3000	+18.605%	10	533	+2,531.373%
2025-11-25	12.9000	12.9000	12.9000	12.9000	+4.032%	3	533	+3,020.930%
2025-11-21	11.6000	12.4000	11.6000	12.4000	-5.344%	15	533	+3,146.774%
2025-11-18	13.3000	13.3000	13.1000	13.1000	-23.481%	10	518	+2,973.282%
2025-11-14	17.3000	17.4500	16.9500	17.1200	-5.414%	99	523	+2,251.636%
2025-11-13	18.9700	18.9700	18.0000	18.1000	-11.100%	24	550	+2,124.309%
2025-11-12	20.3600	20.3600	20.3600	20.3600	-7.370%	1	550	+1,877.407%
2025-11-10	22.2700	22.2700	21.9800	21.9800	-8.835%	3	549	+1,731.665%
2025-11-06	24.1100	24.1100	24.1100	24.1100	-20.951%	1	549	+1,569.847%
2025-10-31	31.2000	31.2000	30.5000	30.5000	+31.806%	2	549	+1,220.000%
2025-10-22	23.1400	23.1400	23.1400	23.1400	-1.991%	1	549	+1,639.844%
2025-10-17	23.6100	23.6100	23.6100	23.6100	-9.540%	60	548	+1,605.210%
2025-10-16	27.4500	27.4500	26.1000	26.1000	0.000%	11	488	+1,442.529%
2025-10-15	26.1200	26.1200	26.1000	26.1000	-2.612%	60	488	+1,442.529%
2025-10-13	26.8000	26.8000	26.8000	26.8000	+1.515%	5	498	+1,402.239%
2025-10-10	26.4000	26.4000	26.4000	26.4000	-5.546%	5	498	+1,425.000%
2025-10-09	27.6400	27.9500	27.6400	27.9500	-15.303%	2	493	+1,340.429%
2025-10-08	27.3000	33.0000	27.3000	33.0000	+39.358%	11	492	+1,120.000%
2025-10-07	24.0700	24.0700	23.6800	23.6800	+19.899%	7	479	+1,600.169%
2025-10-03	20.0000	20.0000	19.7500	19.7500	+5.333%	2	479	+1,938.481%
2025-10-01	18.7500	18.7500	18.7500	18.7500	+25.000%	3	479	+2,047.200%
2025-09-30	15.0000	15.0000	15.0000	15.0000	+25.733%	78	481	+2,584.000%
2025-09-25	11.9300	11.9300	11.9300	11.9300	-9.962%	4	437	+3,274.686%
2025-09-24	13.2500	13.2500	13.2500	13.2500	-8.621%	3	437	+2,938.491%
2025-09-23	14.5000	14.5000	14.5000	14.5000	+8.209%	2	437	+2,676.552%
2025-09-22	13.4000	13.4000	13.4000	13.4000	+2.919%	3	435	+2,904.478%
2025-09-18	13.0200	13.0200	13.0200	13.0200	+24.355%	1	438	+2,992.166%
2025-09-16	10.4700	10.4700	10.4700	10.4700	+2.146%	3	438	+3,745.272%
2025-09-05	10.2500	10.2500	10.2500	10.2500	-19.291%	1	435	+3,827.805%
2025-08-20	12.7000	12.7000	12.7000	12.7000	-3.053%	1	434	+3,070.079%
2025-08-06	12.8000	13.1000	12.8000	13.1000	-7.746%	12	434	+2,973.282%
2025-07-28	14.2000	14.2000	14.2000	14.2000	+6.607%	4	422	+2,735.211%
2025-07-21	13.3500	13.3500	13.3200	13.3200	-3.896%	5	418	+2,922.523%
2025-07-18	13.8600	13.8600	13.8600	13.8600	+10.880%	5	418	+2,804.762%
2025-07-15	13.1700	13.1700	12.5000	12.5000	+31.579%	6	413	+3,120.800%
2025-06-16	9.5000	9.5000	9.5000	9.5000	+1.496%	1	416	+4,137.895%
2025-06-11	9.2200	9.3600	9.2200	9.3600	-4.197%	2	416	+4,201.282%
2025-06-10	9.4800	9.7700	9.4800	9.7700	-6.058%	2	415	+4,020.778%
2025-06-09	10.4000	10.4000	10.4000	10.4000	+12.554%	1	415	+3,771.154%
2025-06-04	9.7500	9.7500	9.2400	9.2400	+6.085%	3	414	+4,257.143%
2025-06-03	8.4100	8.7100	8.4100	8.7100	+12.532%	2	414	+4,522.273%
2025-06-02	7.5600	7.7400	7.5600	7.7400	-8.941%	2	414	+5,101.550%
2025-05-30	9.5600	9.6500	8.5000	8.5000	-15.000%	12	414	+4,636.471%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-3.195%	1	414	+3,926.000%
2025-05-28	10.3000	10.3800	10.3000	10.3300	+0.291%	5	413	+3,797.386%
2025-05-27	10.3000	10.3000	10.3000	10.3000	+4.357%	1	410	+3,808.738%
2025-05-23	9.6000	9.8700	9.6000	9.8700	-9.032%	4	409	+3,979.027%
2025-05-21	10.8500	10.8500	10.8500	10.8500	-1.810%	10	409	+3,610.599%
2025-05-19	11.0500	11.0500	11.0500	11.0500	+4.245%	10	419	+3,543.439%
2025-05-16	10.3000	10.6000	10.3000	10.6000	+9.278%	88	419	+3,698.113%
2025-05-14	9.7000	9.7000	9.7000	9.7000	+17.008%	1	454	+4,050.515%
2025-05-13	8.0700	8.2900	8.0700	8.2900	+18.091%	2	455	+4,756.454%
2025-05-12	6.8800	7.0200	6.8800	7.0200	+30.483%	2	455	+5,635.043%
2025-05-07	5.2000	5.3800	5.2000	5.3800	+0.938%	2	455	+7,383.271%
2025-05-06	5.2000	5.3300	5.2000	5.3300	+0.188%	2	455	+7,453.471%
2025-04-28	5.2000	5.3200	5.2000	5.3200	-3.448%	2	455	+7,467.669%
2025-04-25	5.2800	5.5100	5.2800	5.5100	+1.101%	4	455	+7,206.715%
2025-04-24	5.1500	5.4500	5.1500	5.4500	+15.957%	2	455	+7,287.156%
2025-04-23	4.4000	4.7000	4.4000	4.7000	+32.394%	3	454	+8,465.957%
2025-04-22	3.5400	3.8000	3.5400	3.5500	-5.333%	334	455	+11,240.845%
2025-04-14	3.7500	3.7500	3.7500	3.7500	+23.762%	10	155	+10,636.000%
2025-04-09	3.0300	3.0300	3.0300	3.0300	+12.222%	2	155	+13,187.129%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-9.091%	1	157	+14,811.111%
2025-04-04	2.9700	2.9700	2.9700	2.9700	-13.913%	2	157	+13,455.556%
2025-04-03	3.4800	3.4800	3.4500	3.4500	-44.712%	2	157	+11,569.565%
2025-04-02	6.2400	6.2400	6.2400	6.2400	+17.073%	1	155	+6,351.923%
2025-04-01	5.1900	5.3300	5.1900	5.3300	+6.600%	2	155	+7,453.471%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-28.571%	10	155	+7,952.000%
2025-03-24	7.0000	7.0000	7.0000	7.0000	+10.935%	3	145	+5,651.429%
2025-03-12	6.3100	6.3100	6.3100	6.3100	+14.727%	1	142	+6,280.349%
2025-03-10	5.8400	5.8400	5.5000	5.5000	-33.655%	6	143	+7,220.000%
2025-02-28	8.4000	8.4000	8.2900	8.2900	-39.401%	6	138	+4,756.454%
2025-02-24	13.6800	13.6800	13.6800	13.6800	+18.957%	5	138	+2,842.982%
2025-02-13	11.0900	11.5000	11.0000	11.5000	-6.122%	12	135	+3,400.870%
2025-02-10	11.0500	12.2500	11.0500	12.2500	+21.287%	12	146	+3,186.531%
2025-02-06	10.1000	10.1000	10.1000	10.1000	+6.540%	2	137	+3,886.139%
2025-02-05	9.4800	9.4800	9.4800	9.4800	+18.500%	26	139	+4,146.835%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-21.569%	4	126	+4,932.500%
2025-01-27	10.2000	10.2000	10.2000	10.2000	-6.422%	2	126	+3,847.059%
2025-01-16	10.9000	10.9000	10.9000	10.9000	0.000%	2	126	+3,593.578%
2025-01-14	10.9000	10.9000	10.9000	10.9000	-5.217%	2	126	+3,593.578%
2025-01-13	11.5000	11.5000	11.5000	11.5000	-17.857%	1	126	+3,400.870%
2025-01-10	14.0000	14.0000	14.0000	14.0000	-16.667%	2	126	+2,775.714%
2025-01-07	16.8000	16.8000	16.8000	16.8000	-2.609%	1	126	+2,296.429%
2025-01-06	17.2500	17.2500	17.2500	17.2500	+32.692%	10	126	+2,233.913%
2024-12-30	13.0000	13.0000	13.0000	13.0000	-15.144%	1	116	+2,996.923%
2024-12-24	15.3200	15.3200	15.3200	15.3200	+2.475%	2	118	+2,527.937%
2024-12-23	14.9500	14.9500	14.9500	14.9500	-3.548%	1	118	+2,592.977%
2024-12-10	15.5000	15.5000	15.5000	15.5000	-13.408%	1	118	+2,497.419%
2024-12-06	17.9000	17.9000	17.9000	17.9000	-5.341%	4	117	+2,149.162%
2024-12-03	18.9700	18.9700	18.9100	18.9100	-5.920%	5	116	+2,029.032%
2024-12-02	20.1000	20.1000	20.1000	20.1000	-0.248%	3	115	+1,902.985%
2024-11-29	21.1500	21.1500	20.1500	20.1500	+3.122%	120	112	+1,898.015%
2024-11-27	21.9000	21.9000	19.3500	19.5400	-34.867%	143	64	+1,960.389%
2024-11-26	30.0000	30.0000	30.0000	30.0000	-4.913%	2	64	+1,242.000%
2024-11-25	31.8500	31.8500	31.5500	31.5500	-2.893%	2	64	+1,176.070%
2024-11-22	32.4100	32.5000	32.4100	32.4900	+11.267%	20	66	+1,139.151%
2024-11-21	29.2000	29.2000	29.2000	29.2000	+6.569%	7	64	+1,278.767%
2024-11-19	27.4000	27.4000	27.4000	27.4000	-3.860%	1	64	+1,369.343%
2024-11-18	28.5000	28.5000	28.5000	28.5000	-3.226%	1	64	+1,312.632%
2024-11-07	29.4500	29.4500	29.4500	29.4500	+11.132%	30	63	+1,267.063%
2024-11-05	25.3000	26.5000	25.3000	26.5000	+3.314%	3	49	+1,419.245%
2024-11-01	25.6500	25.6500	25.6500	25.6500	+21.048%	2	49	+1,469.591%
2024-10-31	21.1900	21.1900	21.1900	21.1900	-20.637%	1	50	+1,799.953%
2024-10-30	21.7000	26.7000	21.7000	26.7000	+37.984%	3	49	+1,407.865%
2024-10-29	19.3500	19.3500	19.3500	19.3500	+3.255%	1	52	+1,980.620%
2024-10-23	18.9100	18.9100	18.7400	18.7400	-3.897%	2	52	+2,048.346%
2024-10-22	19.5000	19.5000	19.5000	19.5000	-15.217%	1	51	+1,964.615%
2024-10-11	22.8500	23.0000	22.8500	23.0000	+37.068%	4	50	+1,650.435%
2024-10-01	17.4500	17.4500	16.7800	16.7800	-11.684%	3	52	+2,299.285%
2024-09-30	19.0000	19.0000	19.0000	19.0000	-5.941%	1	50	+2,018.947%
2024-09-27	21.1900	21.1900	20.2000	20.2000	-11.404%	504	49	+1,893.069%
2024-09-26	19.9000	22.8000	19.9000	22.8000	+24.386%	253	252	+1,665.789%
2024-09-24	18.3300	18.3300	18.3300	18.3300	+4.743%	1	3	+2,096.399%
2024-09-23	18.7000	18.7000	17.5000	17.5000	0.000%	2	2	+2,200.571%

.dark-mode .QMk833{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QMk833{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C175DELL Jan 15 2027 175.00 Call (DELL270115C00175000)option OPRA

DELL20270115C175
DELL Jan 15 2027 175.00 Call (DELL270115C00175000)
option OPRA