Dark

DELL20270115C180
DELL Jan 15 2027 180.00 Call (DELL270115C00180000)
option OPRA

EOD

Aug 5, 2026

302.12+28.343%(+66.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	302.1200	302.1200	302.1200	302.1200	+28.343%	1	613	0.000%
2026-07-30	228.2300	238.9000	228.2300	235.4000	+14.857%	5	614	+28.343%
2026-07-29	207.1200	207.1200	204.9500	204.9500	-22.185%	2	619	+47.412%
2026-07-24	263.3800	263.3800	263.3800	263.3800	+23.115%	1	617	+14.709%
2026-07-20	213.9300	213.9300	213.9300	213.9300	-5.185%	1	617	+41.224%
2026-07-17	224.9800	225.6300	224.9800	225.6300	+0.459%	2	618	+33.901%
2026-07-16	224.6000	224.6000	224.6000	224.6000	-10.005%	7	627	+34.515%
2026-07-15	249.5700	249.5700	249.5700	249.5700	+6.141%	18	627	+21.056%
2026-07-07	235.1300	235.1300	235.1300	235.1300	-9.199%	4	645	+28.491%
2026-06-24	258.9500	258.9500	258.9500	258.9500	+4.453%	1	645	+16.671%
2026-06-22	247.9100	247.9100	247.9100	247.9100	-0.935%	4	646	+21.867%
2026-06-18	250.2500	250.2500	250.2500	250.2500	+2.014%	1	646	+20.727%
2026-06-17	244.3100	245.3100	244.3100	245.3100	+2.812%	3	646	+23.158%
2026-06-16	238.6000	238.6000	238.6000	238.6000	+17.248%	1	646	+26.622%
2026-06-10	211.9000	211.9000	203.5000	203.5000	-0.751%	15	646	+48.462%
2026-06-09	209.0000	209.0000	205.0400	205.0400	-7.719%	15	648	+47.347%
2026-06-05	225.4000	225.4000	222.1900	222.1900	-7.266%	6	634	+35.974%
2026-06-03	239.6000	239.6000	239.6000	239.6000	-9.352%	5	640	+26.093%
2026-06-02	291.5500	291.5500	261.7500	264.3200	-10.552%	13	635	+14.301%
2026-06-01	294.9900	295.5000	294.9900	295.5000	+24.055%	13	636	+2.240%
2026-05-29	255.9000	255.9000	238.2000	238.2000	+56.814%	5	647	+26.835%
2026-05-28	155.0300	155.1000	151.9000	151.9000	+4.795%	11	648	+98.894%
2026-05-27	141.3600	144.9500	139.8000	144.9500	+4.093%	41	653	+108.430%
2026-05-26	137.2000	139.2500	137.2000	139.2500	+11.445%	17	689	+116.962%
2026-05-22	124.9500	124.9500	124.9500	124.9500	+43.869%	1	689	+141.793%
2026-05-20	87.0000	87.0000	86.8200	86.8500	+16.828%	9	689	+247.864%
2026-05-19	74.3400	74.3400	74.3400	74.3400	-5.323%	1	697	+306.403%
2026-05-18	78.5200	78.5200	78.5200	78.5200	-9.194%	1	697	+284.768%
2026-05-15	83.2200	86.4700	83.2200	86.4700	+0.840%	5	697	+249.393%
2026-05-14	85.7500	85.7500	85.7500	85.7500	+0.681%	1	697	+252.327%
2026-05-13	78.5500	85.1700	78.5500	85.1700	+6.796%	3	699	+254.726%
2026-05-12	77.4000	79.7500	75.8500	79.7500	-5.397%	3	699	+278.834%
2026-05-11	87.2200	87.2200	84.3000	84.3000	-14.590%	3	699	+258.387%
2026-05-08	84.1000	98.9000	84.1000	98.7000	+34.158%	18	700	+206.099%
2026-05-07	73.5700	73.5700	73.5700	73.5700	+0.273%	1	716	+310.657%
2026-05-06	73.3700	73.3700	73.3700	73.3700	+32.413%	2	716	+311.776%
2026-05-01	55.4100	55.4100	55.4100	55.4100	+9.463%	10	706	+445.245%
2026-04-30	50.6200	50.6200	50.6200	50.6200	-8.875%	1	706	+496.839%
2026-04-28	55.5500	55.5500	55.5500	55.5500	-10.403%	2	705	+443.870%
2026-04-27	62.0000	62.0000	62.0000	62.0000	-1.525%	1	705	+387.290%
2026-04-24	62.9600	62.9600	62.9600	62.9600	+2.674%	1	706	+379.860%
2026-04-22	62.1300	62.2000	60.8500	61.3200	+2.422%	19	706	+392.694%
2026-04-21	56.0000	59.8700	56.0000	59.8700	+17.392%	13	716	+404.627%
2026-04-20	49.6100	51.0000	49.6100	51.0000	+9.677%	5	716	+492.392%
2026-04-17	45.7100	46.5000	45.7100	46.5000	+6.334%	2	720	+549.720%
2026-04-16	38.4800	43.8300	38.4800	43.7300	+33.120%	7	721	+590.876%
2026-04-15	33.5400	35.2500	32.8500	32.8500	-9.678%	17	722	+819.696%
2026-04-14	39.8000	39.8000	35.0000	36.3700	-8.157%	10	722	+730.685%
2026-04-13	41.5000	41.7000	39.6000	39.6000	+17.403%	30	719	+662.929%
2026-04-10	37.6000	37.6000	32.0500	33.7300	-11.237%	17	738	+795.701%
2026-04-08	40.2500	40.2500	37.0500	38.0000	+11.699%	8	732	+695.053%
2026-04-07	31.7800	34.0200	31.7800	34.0200	+10.995%	7	738	+788.066%
2026-04-02	30.9500	30.9500	30.6500	30.6500	+8.457%	9	735	+885.710%
2026-04-01	29.0700	29.0700	28.2600	28.2600	+22.870%	14	735	+969.073%
2026-03-31	24.2500	24.2500	23.0000	23.0000	-12.879%	12	733	+1,213.565%
2026-03-30	29.3800	29.3800	26.4000	26.4000	-12.583%	11	735	+1,044.394%
2026-03-27	31.5800	31.5800	29.0500	30.2000	-13.788%	7	734	+900.397%
2026-03-26	38.0000	38.0000	35.0300	35.0300	-8.298%	8	734	+762.461%
2026-03-25	34.7500	38.2000	34.7500	38.2000	+10.725%	25	738	+690.890%
2026-03-24	28.5000	34.5000	28.5000	34.5000	+42.562%	115	733	+775.710%
2026-03-23	23.2800	24.2000	23.2800	24.2000	+3.863%	11	781	+1,148.430%
2026-03-20	26.9500	27.9900	23.3000	23.3000	+32.311%	57	771	+1,196.652%
2026-03-18	18.2000	18.8500	17.6100	17.6100	-7.413%	32	741	+1,615.616%
2026-03-17	18.5000	19.0200	18.5000	19.0200	-8.995%	5	757	+1,488.433%
2026-03-16	19.5500	21.2000	19.5500	20.9000	+16.047%	55	756	+1,345.550%
2026-03-13	16.9000	18.0100	16.9000	18.0100	-0.881%	12	732	+1,577.512%
2026-03-12	18.2700	18.3100	18.1600	18.1700	+10.121%	110	732	+1,562.741%
2026-03-11	16.5000	17.0000	16.5000	16.5000	+7.143%	36	838	+1,731.030%
2026-03-10	14.3900	15.4000	14.0000	15.4000	+1.987%	70	862	+1,861.818%
2026-03-09	16.0000	16.0000	15.1000	15.1000	-10.119%	3	838	+1,900.795%
2026-03-06	15.2000	16.8000	15.2000	16.8000	+5.000%	13	849	+1,698.333%
2026-03-05	16.6400	17.3500	14.7000	16.0000	-4.192%	133	840	+1,788.250%
2026-03-04	16.2400	16.7000	16.1100	16.7000	+10.450%	18	827	+1,709.102%
2026-03-03	16.5200	16.5200	14.3300	15.1200	-17.960%	293	812	+1,898.148%
2026-03-02	17.9400	18.5000	17.8000	18.4300	+11.697%	12	712	+1,539.284%
2026-02-27	14.0000	16.8000	14.0000	16.5000	+120.000%	282	721	+1,731.030%
2026-02-24	7.8000	7.8000	7.5000	7.5000	+0.671%	2	542	+3,928.267%
2026-02-19	7.3500	7.4500	7.3500	7.4500	-6.875%	2	541	+3,955.302%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-13.514%	15	539	+3,676.500%
2026-02-10	9.3500	9.3500	9.2500	9.2500	+17.089%	2	539	+3,166.162%
2026-02-06	8.1000	8.2000	7.9000	7.9000	+33.898%	5	539	+3,724.304%
2026-01-30	6.0000	6.0000	5.9000	5.9000	-22.368%	30	535	+5,020.678%
2026-01-29	7.6000	7.6000	7.6000	7.6000	+16.031%	5	521	+3,875.263%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+2.504%	1	521	+4,512.519%
2026-01-26	6.3900	6.3900	6.3900	6.3900	+8.859%	1	521	+4,628.013%
2026-01-21	5.6900	5.8700	5.6900	5.8700	-11.463%	4	522	+5,046.848%
2026-01-20	6.6300	6.6300	6.6300	6.6300	-11.600%	2	523	+4,456.863%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-3.101%	1	524	+3,928.267%
2026-01-13	7.7500	7.7500	7.7400	7.7400	-5.610%	8	523	+3,803.359%
2026-01-09	8.2000	8.2000	8.2000	8.2000	+1.235%	1	523	+3,584.390%
2026-01-07	8.1000	8.1000	8.1000	8.1000	-11.184%	2	524	+3,629.877%
2026-01-05	9.1200	9.1200	9.1200	9.1200	-11.713%	50	510	+3,212.719%
2025-12-30	10.3300	10.3300	10.3300	10.3300	-1.431%	1	510	+2,824.685%
2025-12-19	10.4800	10.4800	10.4800	10.4800	-7.665%	3	510	+2,782.824%
2025-12-17	11.3000	11.3500	11.3000	11.3500	-30.368%	4	513	+2,561.850%
2025-12-10	15.2000	16.3000	15.2000	16.3000	+5.026%	40	513	+1,753.497%
2025-12-04	15.5200	15.5200	15.5200	15.5200	+13.700%	1	513	+1,846.649%
2025-12-03	13.6500	13.6500	13.6500	13.6500	+1.111%	1	514	+2,113.333%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+10.656%	1	515	+2,137.926%
2025-11-25	11.8000	12.2000	11.8000	12.2000	+14.986%	3	515	+2,376.393%
2025-11-20	10.6100	10.6100	10.6100	10.6100	-2.928%	2	515	+2,747.502%
2025-11-19	10.9300	10.9300	10.9300	10.9300	-2.844%	1	517	+2,664.135%
2025-11-18	11.2500	11.2500	11.2500	11.2500	-0.618%	3	518	+2,585.511%
2025-11-17	12.1900	12.3000	11.3200	11.3200	-32.012%	6	515	+2,568.905%
2025-11-14	14.1600	16.6500	14.1600	16.6500	-1.770%	24	521	+1,714.535%
2025-11-13	16.8000	16.9500	16.8000	16.9500	-12.403%	22	522	+1,682.419%
2025-11-12	17.9500	19.3500	17.0000	19.3500	+15.316%	3	543	+1,461.344%
2025-11-11	17.5000	17.5000	16.7800	16.7800	-10.745%	6	543	+1,700.477%
2025-11-10	20.8700	20.8700	18.8000	18.8000	-7.344%	3	543	+1,507.021%
2025-11-07	21.0000	21.2900	20.2900	20.2900	-9.822%	6	540	+1,389.009%
2025-11-06	22.5000	22.5000	22.5000	22.5000	-15.094%	2	536	+1,242.756%
2025-11-04	26.5000	26.5000	26.5000	26.5000	-8.400%	1	535	+1,040.075%
2025-10-31	29.4900	29.4900	28.6400	28.9300	-2.593%	3	536	+944.314%
2025-10-30	29.7000	29.7000	29.7000	29.7000	-3.100%	2	537	+917.239%
2025-10-28	29.0300	31.1000	29.0300	30.6500	+9.191%	3	537	+885.710%
2025-10-27	27.8000	28.0700	26.6500	28.0700	+33.667%	6	532	+976.309%
2025-10-22	21.0000	21.0000	21.0000	21.0000	-7.285%	1	532	+1,338.667%
2025-10-21	21.4000	22.6500	21.4000	22.6500	+4.716%	2	531	+1,233.863%
2025-10-20	21.6300	21.6300	21.6300	21.6300	-0.780%	2	531	+1,296.764%
2025-10-17	22.5000	22.5000	21.4000	21.8000	-9.167%	171	533	+1,285.872%
2025-10-16	24.0000	24.0000	24.0000	24.0000	-3.421%	1	428	+1,158.833%
2025-10-15	25.4400	25.4400	24.8500	24.8500	+4.852%	3	428	+1,115.775%
2025-10-14	22.8500	23.7000	22.8500	23.7000	-6.139%	21	430	+1,174.768%
2025-10-13	25.6400	25.7000	24.5600	25.2500	+2.227%	17	451	+1,096.515%
2025-10-10	25.7700	25.8500	24.7000	24.7000	-6.439%	28	450	+1,123.158%
2025-10-09	29.2400	29.2400	26.4000	26.4000	-12.900%	5	448	+1,044.394%
2025-10-08	24.7400	30.6000	24.7400	30.3100	+34.293%	48	449	+896.767%
2025-10-07	22.5700	22.5700	22.5700	22.5700	+16.641%	1	443	+1,238.591%
2025-10-06	19.3500	19.3500	19.3500	19.3500	+1.309%	2	443	+1,461.344%
2025-10-02	19.9100	19.9100	18.0000	19.1000	+6.644%	7	443	+1,481.780%
2025-10-01	17.6500	17.9100	17.6500	17.9100	+38.088%	2	443	+1,586.879%
2025-09-30	12.9700	12.9700	12.9700	12.9700	+9.359%	1	443	+2,229.375%
2025-09-29	12.1200	12.1200	11.8600	11.8600	-8.062%	2	443	+2,447.386%
2025-09-22	13.3000	13.3000	12.9000	12.9000	+14.159%	2	443	+2,242.016%
2025-09-19	11.3000	11.3000	11.3000	11.3000	+10.784%	1	443	+2,573.628%
2025-09-17	9.9000	10.2000	9.9000	10.2000	+9.442%	90	442	+2,861.961%
2025-09-16	9.3200	9.3200	9.3200	9.3200	+1.858%	2	414	+3,141.631%
2025-09-12	9.1000	10.0500	9.1000	9.1500	+5.780%	320	412	+3,201.858%
2025-09-10	8.9000	8.9000	8.6500	8.6500	-3.352%	76	412	+3,392.717%
2025-09-04	9.0000	9.0000	8.9500	8.9500	-28.112%	10	393	+3,275.642%
2025-08-22	12.4500	12.4500	12.4500	12.4500	+6.229%	1	394	+2,326.667%
2025-08-21	11.7200	11.7200	11.7200	11.7200	-30.238%	1	393	+2,477.816%
2025-08-11	16.5600	16.8000	16.5600	16.8000	+23.711%	100	393	+1,698.333%
2025-07-28	13.5800	13.5800	13.5800	13.5800	+32.488%	1	293	+2,124.742%
2025-07-17	9.9700	10.2500	9.3700	10.2500	-5.963%	57	292	+2,847.512%
2025-07-15	10.9000	10.9000	10.9000	10.9000	+0.184%	1	254	+2,671.743%
2025-07-14	10.8800	10.8800	10.8800	10.8800	-7.797%	1	254	+2,676.838%
2025-07-11	11.8000	11.8000	11.8000	11.8000	+4.889%	2	253	+2,460.339%
2025-06-27	11.2500	11.2500	11.2500	11.2500	-10.714%	1	254	+2,585.511%
2025-06-26	11.8900	12.6000	10.9000	12.6000	+16.667%	20	253	+2,297.778%
2025-06-25	10.8000	10.8000	10.8000	10.8000	+2.857%	2	243	+2,697.407%
2025-06-24	10.5000	10.6000	10.5000	10.5000	+22.093%	101	243	+2,777.333%
2025-06-11	8.4600	8.6000	8.4600	8.6000	-3.911%	2	221	+3,413.023%
2025-06-10	8.6500	8.9500	8.6500	8.9500	-6.576%	2	221	+3,275.642%
2025-06-09	9.3400	9.5800	9.3400	9.5800	+1.699%	2	221	+3,053.653%
2025-06-06	9.1400	9.4200	9.1400	9.4200	+4.783%	4	221	+3,107.219%
2025-06-05	8.7800	8.9900	8.7800	8.9900	+1.239%	2	221	+3,260.623%
2025-06-04	8.6100	8.8800	8.6100	8.8800	+10.448%	2	221	+3,302.252%
2025-06-03	7.7400	8.0400	7.7400	8.0400	+15.186%	2	221	+3,657.711%
2025-06-02	6.8800	6.9800	6.8800	6.9800	-23.381%	2	221	+4,228.367%
2025-05-29	8.9300	9.1100	8.9300	9.1100	-6.564%	2	221	+3,216.356%
2025-05-28	9.2300	9.7500	9.2300	9.7500	+1.775%	6	221	+2,998.667%
2025-05-27	9.2800	9.5800	9.2800	9.5800	+5.391%	2	221	+3,053.653%
2025-05-23	8.7800	9.0900	8.7800	9.0900	-10.000%	4	221	+3,223.652%
2025-05-21	10.1000	10.1000	10.1000	10.1000	+0.298%	2	221	+2,891.287%
2025-05-20	10.0700	10.0800	10.0700	10.0700	+12.766%	30	219	+2,900.199%
2025-05-14	8.6100	8.9300	8.6100	8.9300	+16.276%	2	249	+3,283.203%
2025-05-13	7.3000	7.6800	7.3000	7.6800	+17.972%	5	249	+3,833.854%
2025-05-12	6.2900	6.5100	6.2900	6.5100	+32.857%	2	249	+4,540.860%
2025-05-07	4.7600	4.9000	4.7600	4.9000	+1.031%	2	249	+6,065.714%
2025-05-06	4.7000	4.8500	4.7000	4.8500	-3.000%	5	249	+6,129.278%
2025-05-05	4.9800	5.0000	4.9700	5.0000	+26.582%	11	248	+5,942.400%
2025-04-30	3.9500	3.9500	3.9500	3.9500	-16.667%	1	238	+7,548.608%
2025-04-29	4.7300	4.7400	4.7300	4.7400	-2.066%	20	239	+6,273.840%
2025-04-28	4.7800	4.8400	4.7800	4.8400	-3.777%	2	219	+6,142.149%
2025-04-25	4.7900	5.0300	4.7900	5.0300	+1.822%	4	219	+5,906.362%
2025-04-24	4.5000	4.9400	4.4500	4.9400	+12.273%	4	219	+6,015.789%
2025-04-23	4.3000	4.4000	4.2000	4.4000	+37.500%	6	219	+6,766.364%
2025-04-22	3.2200	3.4500	3.1500	3.2000	+19.403%	35	219	+9,341.250%
2025-04-09	2.6800	2.6800	2.6800	2.6800	-4.286%	2	217	+11,173.134%
2025-04-07	2.8000	2.8000	2.8000	2.8000	-17.647%	3	219	+10,690.000%
2025-04-03	3.2500	3.4000	3.2500	3.4000	-31.034%	2	219	+8,785.882%
2025-04-01	4.7800	4.9300	4.7800	4.9300	-26.087%	2	217	+6,028.195%
2025-03-19	6.6700	6.6700	6.6700	6.6700	+23.978%	1	217	+4,429.535%
2025-03-13	5.3800	5.3800	5.3800	5.3800	+2.476%	1	216	+5,515.613%
2025-03-10	5.2500	5.2500	5.2500	5.2500	-14.634%	1	216	+5,654.667%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-58.163%	1	217	+4,812.520%
2025-02-21	15.1100	15.1100	14.7000	14.7000	+8.009%	204	216	+1,955.238%
2025-02-19	13.6100	13.6100	13.6100	13.6100	+29.496%	100	116	+2,119.838%
2025-02-13	10.3800	10.5100	10.3800	10.5100	+10.865%	2	53	+2,774.596%
2025-02-07	9.4800	9.4800	9.4800	9.4800	+16.605%	2	53	+3,086.920%
2025-02-04	8.1300	8.1300	8.1300	8.1300	+7.682%	1	53	+3,616.113%
2025-02-03	7.5500	7.5500	7.5500	7.5500	-15.169%	1	53	+3,901.589%
2025-01-30	8.9000	8.9000	8.9000	8.9000	+11.250%	1	52	+3,294.607%
2025-01-28	8.0000	8.0000	8.0000	8.0000	-33.333%	1	53	+3,676.500%
2025-01-24	12.0000	12.0000	12.0000	12.0000	-6.977%	2	52	+2,417.667%
2025-01-22	12.9000	12.9000	12.9000	12.9000	+29.648%	1	52	+2,242.016%
2025-01-15	9.9500	9.9500	9.9500	9.9500	-21.654%	1	52	+2,936.382%
2025-01-10	12.7000	12.7000	12.7000	12.7000	-6.686%	2	52	+2,278.898%
2024-12-20	13.6100	13.6100	13.6100	13.6100	-11.681%	2	51	+2,119.838%
2024-12-18	15.4100	15.4100	15.4100	15.4100	-3.386%	1	51	+1,860.545%
2024-12-16	15.9500	15.9500	15.9500	15.9500	+10.381%	1	52	+1,794.169%
2024-12-13	14.4500	14.4500	14.4500	14.4500	-9.119%	10	52	+1,990.796%
2024-12-12	15.9000	15.9000	15.9000	15.9000	-14.332%	1	53	+1,800.126%
2024-12-05	18.5600	18.5600	18.5600	18.5600	-2.058%	5	53	+1,527.802%
2024-12-02	18.5900	18.9500	18.5900	18.9500	0.000%	4	48	+1,494.301%
2024-11-29	18.9500	18.9500	18.9500	18.9500	+3.552%	2	48	+1,494.301%
2024-11-27	19.0000	19.0000	18.3000	18.3000	-39.000%	27	46	+1,550.929%
2024-11-26	30.0000	30.0000	30.0000	30.0000	-2.944%	4	46	+907.067%
2024-11-22	30.9100	30.9100	30.9100	30.9100	+27.202%	14	42	+877.418%
2024-11-15	24.3000	24.3000	24.3000	24.3000	-12.274%	34	42	+1,143.292%
2024-11-13	27.7000	27.7000	27.7000	27.7000	+3.166%	2	50	+990.686%
2024-11-11	26.8000	26.8500	26.3500	26.8500	-3.069%	15	48	+1,025.214%
2024-11-07	28.0000	28.0000	27.3000	27.7000	+0.362%	4	45	+990.686%
2024-11-06	28.7000	28.7000	27.2000	27.6000	+3.565%	8	42	+994.638%
2024-11-04	26.7500	26.7500	26.6500	26.6500	+11.134%	30	39	+1,033.659%
2024-10-30	24.0200	24.0200	23.9800	23.9800	+14.190%	5	9	+1,159.883%
2024-10-18	21.0000	21.0000	21.0000	21.0000	+9.948%	2	4	+1,338.667%
2024-10-08	19.1000	19.1000	19.1000	19.1000	0.000%	3	3	+1,481.780%

.dark-mode .vkpR99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkpR99{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C180DELL Jan 15 2027 180.00 Call (DELL270115C00180000)option OPRA

DELL20270115C180
DELL Jan 15 2027 180.00 Call (DELL270115C00180000)
option OPRA