Dark

DELL20270115C185
DELL Jan 15 2027 185.00 Call (DELL270115C00185000)
option OPRA

EOD

Sep 29, 2026

367.15+20.417%(+62.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	367.1500	367.1500	367.1500	367.1500	+20.417%	2	371	0.000%
2026-09-02	279.9000	304.9000	258.1500	304.9000	+5.138%	6	369	+20.417%
2026-08-27	290.0000	290.0000	290.0000	290.0000	+2.329%	1	371	+26.603%
2026-08-26	283.4000	283.4000	283.4000	283.4000	+34.300%	9	371	+29.552%
2026-07-28	202.0100	211.0200	202.0100	211.0200	-21.232%	3	371	+73.988%
2026-07-23	267.9000	267.9000	267.9000	267.9000	+7.203%	1	371	+37.047%
2026-07-22	249.9000	249.9000	249.9000	249.9000	+12.375%	2	370	+46.919%
2026-07-17	222.3800	222.3800	222.3800	222.3800	-1.164%	3	371	+65.100%
2026-07-16	225.0000	225.0000	225.0000	225.0000	-6.561%	1	369	+63.178%
2026-07-15	231.9600	240.8000	231.1200	240.8000	-3.699%	5	370	+52.471%
2026-07-01	250.0500	250.0500	250.0500	250.0500	+12.706%	1	367	+46.831%
2026-06-29	221.8600	221.8600	221.8600	221.8600	+3.770%	1	368	+65.487%
2026-06-26	216.3700	216.3700	213.8000	213.8000	-13.072%	2	368	+71.726%
2026-06-18	245.9500	245.9500	245.9500	245.9500	+2.779%	1	370	+49.278%
2026-06-17	239.4100	239.4100	239.3000	239.3000	+16.544%	4	370	+53.427%
2026-06-11	205.3300	205.3300	205.3300	205.3300	-10.966%	1	370	+78.810%
2026-06-04	230.6200	230.6200	230.6200	230.6200	-16.442%	1	371	+59.201%
2026-06-01	276.0000	276.0000	276.0000	276.0000	+16.999%	1	372	+33.025%
2026-05-29	235.9000	235.9000	235.9000	235.9000	+59.177%	2	372	+55.638%
2026-05-28	148.2000	148.2000	148.2000	148.2000	+5.144%	1	372	+147.740%
2026-05-27	140.9500	140.9500	140.9500	140.9500	+1.732%	2	373	+160.482%
2026-05-26	136.8500	138.5500	136.8500	138.5500	+8.872%	4	373	+164.995%
2026-05-22	127.2600	127.2600	127.2600	127.2600	+64.164%	2	376	+188.504%
2026-05-19	77.5200	77.5200	77.5200	77.5200	+0.675%	1	376	+373.620%
2026-05-18	78.5000	78.5000	77.0000	77.0000	-5.091%	4	379	+376.818%
2026-05-15	79.5700	81.1300	79.5700	81.1300	-4.553%	2	379	+352.545%
2026-05-14	81.5800	85.0000	81.5800	85.0000	+6.476%	2	380	+331.941%
2026-05-13	80.6000	80.6000	79.8300	79.8300	+5.693%	3	383	+359.915%
2026-05-12	77.0500	77.0500	75.5300	75.5300	-9.273%	3	383	+386.098%
2026-05-11	86.9200	88.3500	82.2800	83.2500	-12.497%	20	383	+341.021%
2026-05-08	83.3000	96.3300	81.5000	95.1400	+34.721%	5	382	+285.905%
2026-05-07	70.6200	70.6200	70.6200	70.6200	+20.327%	1	385	+419.895%
2026-05-05	58.6900	58.6900	58.6900	58.6900	+7.491%	1	384	+525.575%
2026-05-01	54.6000	54.6000	54.6000	54.6000	+9.617%	1	383	+572.436%
2026-04-30	49.8100	49.8100	49.8100	49.8100	-15.932%	2	383	+637.101%
2026-04-27	59.2500	59.2500	59.2500	59.2500	-1.184%	2	381	+519.662%
2026-04-24	59.9600	59.9600	59.9600	59.9600	+5.175%	1	381	+512.325%
2026-04-23	57.0100	57.0100	57.0100	57.0100	0.000%	5	382	+544.010%
2026-04-21	53.9300	57.0100	53.9300	57.0100	+18.771%	7	379	+544.010%
2026-04-20	46.8700	48.0000	46.8700	48.0000	+20.090%	2	379	+664.896%
2026-04-16	37.8000	39.9700	37.8000	39.9700	+29.604%	17	379	+818.564%
2026-04-15	30.8400	30.8400	30.8400	30.8400	-8.784%	1	378	+1,090.499%
2026-04-14	33.8100	33.8100	33.8100	33.8100	+0.986%	1	377	+985.921%
2026-04-09	36.8000	36.8000	33.4800	33.4800	-5.637%	7	377	+996.625%
2026-04-08	36.0900	36.0900	34.2800	35.4800	+21.674%	3	370	+934.808%
2026-04-06	28.9000	29.1600	28.9000	29.1600	+1.638%	12	368	+1,159.088%
2026-04-02	30.1000	30.1000	28.4300	28.6900	-2.349%	5	377	+1,179.714%
2026-03-27	29.3800	29.3800	29.3800	29.3800	-16.177%	1	377	+1,149.660%
2026-03-26	35.0500	35.0500	35.0500	35.0500	-0.313%	2	376	+947.504%
2026-03-25	35.4600	35.4600	35.1600	35.1600	+54.549%	15	376	+944.226%
2026-03-23	22.7500	22.7500	22.7500	22.7500	-2.235%	2	364	+1,513.846%
2026-03-20	22.9900	23.2700	22.9900	23.2700	+26.125%	11	363	+1,477.783%
2026-03-19	15.6500	18.4500	15.6500	18.4500	-2.844%	16	364	+1,889.973%
2026-03-16	18.3300	20.0700	18.3300	18.9900	+31.875%	8	363	+1,833.386%
2026-03-05	14.4000	14.4000	14.4000	14.4000	-2.041%	1	363	+2,449.653%
2026-03-04	15.0000	15.0000	14.7000	14.7000	+5.755%	4	362	+2,397.619%
2026-03-03	14.5000	14.5000	13.7400	13.9000	-18.475%	9	362	+2,541.367%
2026-03-02	16.1400	17.8500	16.1400	17.0500	+12.541%	12	358	+2,053.372%
2026-02-27	12.5000	15.1500	12.5000	15.1500	+76.779%	78	350	+2,323.432%
2026-02-10	8.5700	8.5700	8.5700	8.5700	+19.860%	1	342	+4,184.131%
2026-02-04	7.1500	7.1500	7.1500	7.1500	+14.400%	9	342	+5,034.965%
2026-01-28	6.2600	6.2600	6.2500	6.2500	+22.309%	4	333	+5,774.400%
2026-01-20	5.2500	5.2500	5.1100	5.1100	-30.476%	2	330	+7,084.932%
2026-01-16	7.3500	7.3500	7.3500	7.3500	-4.172%	10	330	+4,895.238%
2026-01-15	7.3000	7.6700	7.3000	7.6700	+6.974%	2	330	+4,686.832%
2026-01-14	7.1000	7.1800	7.1000	7.1700	+6.222%	6	330	+5,020.642%
2026-01-13	6.9500	7.0000	6.7500	6.7500	+0.746%	9	332	+5,339.259%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-10.667%	11	325	+5,379.851%
2026-01-09	6.7000	7.5000	6.7000	7.5000	0.000%	10	325	+4,795.333%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-13.495%	5	323	+4,795.333%
2026-01-06	8.4500	8.8000	8.4500	8.6700	+7.702%	15	323	+4,134.717%
2026-01-05	8.3700	8.3700	8.0500	8.0500	-14.362%	58	318	+4,460.870%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-4.858%	4	318	+3,805.851%
2025-12-26	9.8700	9.8800	9.8600	9.8800	+11.011%	20	318	+3,616.093%
2025-12-24	9.5000	9.5000	8.9000	8.9000	-5.319%	4	317	+4,025.281%
2025-12-23	9.4000	9.4000	9.4000	9.4000	+1.402%	4	317	+3,805.851%
2025-12-22	9.2000	9.3500	9.2000	9.2700	-6.834%	4	317	+3,860.626%
2025-12-19	9.9500	9.9500	9.9500	9.9500	-3.865%	3	317	+3,589.950%
2025-12-17	10.5000	10.5000	10.3000	10.3500	-5.909%	8	321	+3,447.343%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-20.290%	43	317	+3,237.727%
2025-12-12	13.8000	13.8000	13.8000	13.8000	+1.920%	8	312	+2,560.507%
2025-12-11	13.5400	13.5400	13.5400	13.5400	-4.311%	1	312	+2,611.595%
2025-12-05	14.1500	14.1500	14.1500	14.1500	+6.712%	4	312	+2,494.700%
2025-12-04	13.2600	13.2600	13.2600	13.2600	+13.333%	1	312	+2,668.854%
2025-12-01	11.7000	11.7000	11.7000	11.7000	-4.878%	50	312	+3,038.034%
2025-11-26	12.7000	12.7500	12.3000	12.3000	+9.821%	11	256	+2,884.959%
2025-11-25	11.2000	11.2000	11.2000	11.2000	+19.786%	1	256	+3,178.125%
2025-11-21	9.3500	9.3500	9.3500	9.3500	-6.965%	4	256	+3,826.738%
2025-11-20	10.0500	10.0500	10.0500	10.0500	-11.062%	1	256	+3,553.234%
2025-11-17	11.3000	11.3000	11.3000	11.3000	-22.867%	3	256	+3,149.115%
2025-11-14	15.1500	15.2500	14.6500	14.6500	-6.688%	66	255	+2,406.143%
2025-11-13	16.2500	16.2500	15.5000	15.7000	-13.260%	23	237	+2,238.535%
2025-11-10	17.8000	18.1000	17.8000	18.1000	-0.549%	6	217	+1,928.453%
2025-11-07	18.6100	18.7500	18.2000	18.2000	-22.189%	4	211	+1,917.308%
2025-11-04	23.3900	23.3900	23.3900	23.3900	-14.573%	1	210	+1,469.688%
2025-11-03	27.3800	27.3800	27.3800	27.3800	+5.348%	1	210	+1,240.942%
2025-10-27	25.9900	25.9900	25.9900	25.9900	+19.494%	1	210	+1,312.659%
2025-10-23	22.7200	22.7800	21.7500	21.7500	-7.643%	4	210	+1,588.046%
2025-10-13	23.5500	23.5500	23.5500	23.5500	-1.875%	1	209	+1,459.023%
2025-10-10	24.0000	24.0000	24.0000	24.0000	-4.000%	7	209	+1,429.792%
2025-10-09	25.9000	25.9000	24.8700	25.0000	-13.971%	59	216	+1,368.600%
2025-10-08	29.0600	29.0600	29.0600	29.0600	+130.635%	1	247	+1,163.421%
2025-09-30	12.2100	12.6000	12.2100	12.6000	+13.514%	72	248	+2,813.889%
2025-09-29	11.1000	11.1000	11.1000	11.1000	+4.030%	30	178	+3,207.658%
2025-09-24	10.9500	10.9500	10.6700	10.6700	-12.181%	2	148	+3,340.956%
2025-09-22	10.2000	12.1500	10.2000	12.1500	+47.273%	13	149	+2,921.811%
2025-09-12	8.2500	8.2500	8.2500	8.2500	+35.246%	1	149	+4,350.303%
2025-09-09	6.1000	6.1000	6.1000	6.1000	-15.278%	6	148	+5,918.852%
2025-09-08	7.2000	7.2000	7.2000	7.2000	-4.000%	4	142	+4,999.306%
2025-09-03	7.2000	7.5000	7.1000	7.5000	+13.636%	22	138	+4,795.333%
2025-09-02	6.5000	6.6000	6.3000	6.6000	-12.000%	40	136	+5,462.879%
2025-08-29	7.3000	7.6000	7.3000	7.5000	-29.907%	26	136	+4,795.333%
2025-08-22	10.7000	10.7000	10.7000	10.7000	+0.943%	2	136	+3,331.308%
2025-08-21	10.6000	10.6000	10.6000	10.6000	-25.874%	2	135	+3,363.679%
2025-08-18	14.2000	14.3500	14.2000	14.3000	-3.051%	20	133	+2,467.483%
2025-08-15	14.2900	14.7500	14.2900	14.7500	+7.273%	176	121	+2,389.153%
2025-08-13	13.9400	13.9400	13.7300	13.7500	-3.846%	21	38	+2,570.182%
2025-08-08	14.3500	14.3500	14.3000	14.3000	+17.213%	16	30	+2,467.483%
2025-07-28	11.9500	12.2000	11.9500	12.2000	+16.190%	12	36	+2,909.426%
2025-07-23	10.5000	10.5000	10.5000	10.5000	-8.696%	1	46	+3,396.667%
2025-07-18	11.5000	11.5000	11.5000	11.5000	+0.174%	1	46	+3,092.609%
2025-06-26	11.4800	11.4800	11.4800	11.4800	+18.351%	2	47	+3,098.171%
2025-06-24	9.7000	9.7000	9.7000	9.7000	+8.380%	3	49	+3,685.052%
2025-06-23	8.9500	8.9500	8.9500	8.9500	+11.875%	3	49	+4,002.235%
2025-06-16	8.0000	8.0000	8.0000	8.0000	+0.503%	1	52	+4,489.375%
2025-06-11	7.7500	7.9600	7.7500	7.9600	-3.981%	2	52	+4,512.437%
2025-06-10	7.9500	8.2900	7.9500	8.2900	-5.795%	2	52	+4,328.830%
2025-06-09	8.6100	8.8000	8.6100	8.8000	+3.165%	2	52	+4,072.159%
2025-06-06	8.3300	8.5300	8.3300	8.5300	+7.296%	4	52	+4,204.220%
2025-06-05	8.0600	8.3900	7.9500	7.9500	-2.334%	12	52	+4,518.239%
2025-06-04	7.8400	8.1400	7.8400	8.1400	+9.262%	2	43	+4,410.442%
2025-06-03	7.1100	7.4500	7.1100	7.4500	+15.147%	2	43	+4,828.188%
2025-06-02	6.2700	6.4700	6.2700	6.4700	-23.341%	2	43	+5,574.652%
2025-05-29	8.1600	8.4400	8.1600	8.4400	-6.222%	2	43	+4,250.118%
2025-05-28	8.5200	9.0000	8.5200	9.0000	+1.351%	6	43	+3,979.444%
2025-05-27	8.6200	8.8800	8.6200	8.8800	+6.347%	2	47	+4,034.572%
2025-05-23	8.0600	8.3500	8.0600	8.3500	-11.170%	4	47	+4,297.006%
2025-05-20	9.2000	9.4000	9.2000	9.4000	+2.285%	2	47	+3,805.851%
2025-05-19	9.0900	9.1900	9.0900	9.1900	-0.649%	2	47	+3,895.103%
2025-05-16	9.2500	9.2500	9.2500	9.2500	+13.081%	6	47	+3,869.189%
2025-05-14	8.0000	8.1800	8.0000	8.1800	+19.416%	2	47	+4,388.386%
2025-05-13	6.7600	6.8500	6.7000	6.8500	+14.357%	4	47	+5,259.854%
2025-05-12	5.7900	5.9900	5.7900	5.9900	+31.938%	2	49	+6,029.382%
2025-05-07	4.3800	4.5400	4.3800	4.5400	+0.665%	2	49	+7,987.004%
2025-05-06	4.3200	4.5100	4.3200	4.5100	+0.222%	4	49	+8,040.798%
2025-05-02	4.5000	4.5000	4.5000	4.5000	+0.446%	2	48	+8,058.889%
2025-04-28	4.3700	4.4800	4.3700	4.4800	-2.397%	2	47	+8,095.313%
2025-04-25	4.4100	4.5900	4.4100	4.5900	+2.455%	4	47	+7,898.911%
2025-04-24	4.3400	4.4800	4.3400	4.4800	+11.721%	2	46	+8,095.313%
2025-04-23	3.8800	4.0100	3.8800	4.0100	+30.195%	2	46	+9,055.860%
2025-04-22	2.9100	3.0800	2.9100	3.0800	+14.498%	2	46	+11,820.455%
2025-04-09	2.6900	2.6900	2.6900	2.6900	+28.095%	2	46	+13,548.699%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-14.286%	8	44	+17,383.333%
2025-04-03	3.1000	3.1000	2.4500	2.4500	-46.035%	4	40	+14,885.714%
2025-04-01	4.3900	4.5400	4.3900	4.5400	-12.692%	2	38	+7,987.004%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+8.333%	4	38	+6,960.577%
2025-03-07	4.8000	4.8000	4.8000	4.8000	-7.692%	2	40	+7,548.958%
2025-03-06	5.2000	5.2000	5.2000	5.2000	-14.754%	2	39	+6,960.577%
2025-03-03	6.5000	6.5000	6.1000	6.1000	-15.278%	6	37	+5,918.852%
2025-02-28	7.2000	7.2000	7.2000	7.2000	-5.263%	2	31	+4,999.306%
2025-01-28	7.6000	7.6000	7.6000	7.6000	+2.151%	6	30	+4,730.921%
2025-01-27	7.4400	7.4400	7.4400	7.4400	-15.932%	3	24	+4,834.812%
2025-01-21	8.8500	8.8500	8.8500	8.8500	-34.493%	1	22	+4,048.588%
2024-12-23	13.5100	13.5100	13.5100	13.5100	+6.546%	1	22	+2,617.617%
2024-12-20	12.6800	12.6800	12.6800	12.6800	+7.732%	1	22	+2,795.505%
2024-12-19	11.7700	11.7700	11.7700	11.7700	-18.547%	7	22	+3,019.371%
2024-12-18	14.4500	14.4500	14.4500	14.4500	-6.774%	1	15	+2,440.830%
2024-12-12	15.5000	15.5000	15.5000	15.5000	-16.397%	1	16	+2,268.710%
2024-11-27	18.5400	18.5400	18.5400	18.5400	-38.303%	1	14	+1,880.313%
2024-11-22	30.0500	30.0500	30.0500	30.0500	+11.008%	40	14	+1,121.797%
2024-11-21	27.0700	27.0700	27.0700	27.0700	+12.792%	20	4	+1,256.298%
2024-11-04	26.1000	26.1000	24.0000	24.0000	+24.481%	2	4	+1,429.792%
2024-10-21	19.2800	19.2800	19.2800	19.2800	-9.099%	1	4	+1,804.305%
2024-10-17	20.8500	21.5900	20.8500	21.2100	+2.612%	3	3	+1,631.023%
2024-10-15	20.6700	20.6700	20.6700	20.6700	+6.000%	1	3	+1,676.246%
2024-10-10	19.5000	19.5000	19.5000	19.5000	+7.794%	1	2	+1,782.821%
2024-10-08	18.0900	18.0900	18.0900	18.0900	+5.481%	1	2	+1,929.574%
2024-10-04	17.1500	17.1500	17.1500	17.1500	0.000%	2	1	+2,040.816%

.dark-mode .fY2SlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fY2SlY{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C185DELL Jan 15 2027 185.00 Call (DELL270115C00185000)option OPRA

DELL20270115C185
DELL Jan 15 2027 185.00 Call (DELL270115C00185000)
option OPRA