Dark

DELL20270115C190
DELL Jan 15 2027 190.00 Call (DELL270115C00190000)
option OPRA

EOD

Jul 28, 2026

208.96-2.796%(-6.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	208.9600	208.9600	208.9600	208.9600	-2.796%	1	531	0.000%
2026-07-15	214.9700	214.9700	214.9700	214.9700	-9.858%	1	531	-2.796%
2026-07-08	251.7500	251.7500	238.4800	238.4800	+3.243%	22	531	-12.378%
2026-07-06	240.0000	240.0000	230.9900	230.9900	-7.046%	2	530	-9.537%
2026-07-01	248.5000	248.5000	248.5000	248.5000	-1.095%	1	529	-15.911%
2026-06-18	251.2500	251.2500	251.2500	251.2500	+10.260%	1	529	-16.832%
2026-06-12	227.8700	227.8700	227.8700	227.8700	+12.667%	2	529	-8.299%
2026-06-11	199.4500	202.2500	198.7700	202.2500	+3.294%	3	529	+3.318%
2026-06-10	195.8000	195.8000	195.8000	195.8000	-8.535%	20	531	+6.721%
2026-06-05	214.0700	214.0700	214.0700	214.0700	-23.751%	3	511	-2.387%
2026-06-02	280.7500	280.7500	280.7500	280.7500	+2.296%	1	511	-25.571%
2026-06-01	278.0000	278.0000	274.4500	274.4500	+13.880%	2	510	-23.862%
2026-05-29	234.7300	241.0000	227.6200	241.0000	+61.204%	9	511	-13.295%
2026-05-28	144.3500	149.5000	144.3500	149.5000	+12.381%	2	512	+39.773%
2026-05-26	129.0000	133.2600	129.0000	133.0300	+7.586%	11	512	+57.077%
2026-05-22	118.8600	123.6500	118.8600	123.6500	+54.273%	6	512	+68.993%
2026-05-14	81.9200	84.2400	80.1500	80.1500	+6.867%	6	512	+160.711%
2026-05-12	69.5500	75.0000	69.5500	75.0000	-8.570%	10	508	+178.613%
2026-05-11	85.0200	85.0200	79.9400	82.0300	-10.730%	5	508	+154.736%
2026-05-08	79.0500	93.6500	77.7700	91.8900	+37.006%	54	505	+127.402%
2026-05-07	67.0700	67.0700	67.0700	67.0700	-8.798%	1	500	+211.555%
2026-05-06	61.2900	74.0700	58.6200	73.5400	+35.758%	8	499	+184.145%
2026-05-05	54.1700	54.1700	54.1700	54.1700	+11.232%	1	497	+285.749%
2026-04-28	48.7000	48.7000	48.7000	48.7000	-13.836%	2	498	+329.076%
2026-04-27	57.8000	57.8000	56.1200	56.5200	+1.911%	4	498	+269.710%
2026-04-22	55.5700	55.6800	55.4600	55.4600	+4.760%	5	496	+276.776%
2026-04-21	48.8900	52.9400	48.8900	52.9400	+32.086%	3	499	+294.711%
2026-04-17	40.0900	40.0900	40.0800	40.0800	+2.454%	3	499	+421.357%
2026-04-16	33.2500	39.1200	33.2500	39.1200	+34.341%	23	499	+434.151%
2026-04-15	30.1000	30.1000	29.1200	29.1200	-9.649%	3	504	+617.582%
2026-04-14	34.8000	34.8000	31.0000	32.2300	-6.742%	5	505	+548.340%
2026-04-13	32.5000	34.5600	32.5000	34.5600	+17.153%	2	501	+504.630%
2026-04-10	30.2000	30.2000	29.5000	29.5000	-13.869%	18	501	+608.339%
2026-04-09	34.2500	34.2500	34.2500	34.2500	+2.514%	3	500	+510.102%
2026-04-08	35.6400	35.6400	32.1800	33.4100	+12.303%	13	500	+525.441%
2026-04-07	28.5000	29.7500	28.5000	29.7500	+53.351%	2	500	+602.387%
2026-03-31	20.9100	20.9100	19.4000	19.4000	-21.298%	8	499	+977.113%
2026-03-30	25.9000	26.5500	24.6500	24.6500	-17.888%	37	499	+747.708%
2026-03-26	31.0000	31.0000	28.9500	30.0200	-5.805%	14	500	+596.069%
2026-03-25	31.8700	31.8700	31.8700	31.8700	+16.654%	1	489	+555.664%
2026-03-24	22.9500	27.3200	22.9500	27.3200	+42.514%	6	489	+664.861%
2026-03-20	20.0000	21.8800	19.1700	19.1700	+17.248%	9	487	+990.037%
2026-03-19	16.3500	16.3500	16.3500	16.3500	+6.169%	2	485	+1,178.043%
2026-03-18	15.4000	15.4000	15.4000	15.4000	-9.358%	3	485	+1,256.883%
2026-03-17	16.9900	16.9900	16.9900	16.9900	-7.763%	1	485	+1,129.900%
2026-03-16	16.7400	18.4200	16.7400	18.4200	+17.325%	9	485	+1,034.419%
2026-03-13	15.3000	15.7000	15.3000	15.7000	+23.041%	3	485	+1,230.955%
2026-03-10	12.7500	12.8000	12.7500	12.7600	-10.141%	11	484	+1,537.618%
2026-03-06	14.2000	14.2000	14.2000	14.2000	+9.231%	5	479	+1,371.549%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-7.867%	1	474	+1,507.385%
2026-03-04	13.7200	14.1700	13.7200	14.1100	-4.727%	17	473	+1,380.936%
2026-03-02	13.9000	14.8100	13.9000	14.8100	+4.296%	3	456	+1,310.939%
2026-02-27	11.5000	14.2000	11.5000	14.2000	+125.397%	10	458	+1,371.549%
2026-02-13	6.5500	6.5500	6.3000	6.3000	-13.103%	34	453	+3,216.825%
2026-02-10	7.2500	7.2500	7.2500	7.2500	+8.209%	1	453	+2,782.207%
2026-02-06	6.7000	6.7000	6.7000	6.7000	+10.744%	33	452	+3,018.806%
2026-02-04	6.2000	6.2000	6.0500	6.0500	-2.419%	10	441	+3,353.884%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-6.344%	1	451	+3,270.323%
2026-01-29	6.6200	6.6200	6.6200	6.6200	+36.495%	1	451	+3,056.495%
2026-01-20	4.6900	4.8500	4.6900	4.8500	-24.806%	27	451	+4,208.454%
2026-01-09	6.5000	6.5000	6.4000	6.4500	+14.159%	55	449	+3,139.690%
2026-01-08	6.0000	6.0000	5.6500	5.6500	-35.649%	20	406	+3,598.407%
2025-12-18	8.7800	8.7800	8.7800	8.7800	-9.485%	3	405	+2,279.954%
2025-12-17	9.8000	10.3100	9.6000	9.7000	-9.935%	12	405	+2,054.227%
2025-12-15	10.5200	11.4500	10.2500	10.7700	-0.554%	208	406	+1,840.204%
2025-12-12	10.8300	10.8300	10.8300	10.8300	-10.791%	10	490	+1,829.455%
2025-12-11	12.1400	12.1400	12.1400	12.1400	+5.474%	3	480	+1,621.252%
2025-11-26	11.4100	11.5100	11.4100	11.5100	+11.748%	2	477	+1,715.465%
2025-11-20	10.3000	10.3000	10.3000	10.3000	-1.435%	2	477	+1,928.738%
2025-11-18	10.7000	10.7000	10.4500	10.4500	+7.400%	2	477	+1,899.617%
2025-11-17	10.4000	10.4900	9.7300	9.7300	-29.747%	3	476	+2,047.585%
2025-11-14	14.1000	14.1000	13.8500	13.8500	-14.769%	8	477	+1,408.736%
2025-11-13	16.2500	16.2500	16.2500	16.2500	+6.418%	2	474	+1,185.908%
2025-11-11	15.2700	15.2700	15.2700	15.2700	-19.632%	1	474	+1,268.435%
2025-11-05	19.0000	19.0000	19.0000	19.0000	-31.973%	1	474	+999.789%
2025-10-29	28.5600	28.5600	27.9300	27.9300	-1.238%	8	475	+648.156%
2025-10-28	27.1500	28.2800	27.1500	28.2800	+19.074%	3	480	+638.897%
2025-10-24	23.7500	23.7500	23.7500	23.7500	+19.347%	5	480	+779.832%
2025-10-22	19.9000	19.9000	19.9000	19.9000	+4.737%	15	480	+950.050%
2025-10-21	19.0000	19.0000	19.0000	19.0000	-2.764%	10	465	+999.789%
2025-10-20	19.5300	19.5400	19.5300	19.5400	-5.146%	5	465	+969.396%
2025-10-14	20.6000	20.6000	20.6000	20.6000	-7.457%	4	468	+914.369%
2025-10-13	22.5300	22.5300	22.2600	22.2600	-3.217%	3	468	+838.724%
2025-10-10	23.0000	23.0000	23.0000	23.0000	-16.667%	12	466	+808.522%
2025-10-08	26.0000	27.6000	26.0000	27.6000	+47.910%	3	467	+657.101%
2025-10-07	18.6600	18.6600	18.6600	18.6600	+13.297%	1	465	+1,019.829%
2025-10-06	16.4700	16.4700	16.4700	16.4700	+34.449%	1	465	+1,168.731%
2025-09-30	12.2500	12.2500	12.2500	12.2500	+36.111%	12	464	+1,605.796%
2025-09-25	9.0000	9.0000	9.0000	9.0000	-0.552%	1	458	+2,221.778%
2025-09-17	9.0500	9.0500	9.0500	9.0500	+15.877%	2	457	+2,208.950%
2025-09-12	7.8300	7.9500	7.4900	7.8100	-3.102%	300	457	+2,575.544%
2025-09-11	7.6800	8.0600	7.6800	8.0600	+34.333%	2	470	+2,492.556%
2025-09-09	6.0000	6.0000	6.0000	6.0000	-13.043%	1	470	+3,382.667%
2025-08-29	6.6500	6.9000	6.6000	6.9000	-34.906%	15	466	+2,928.406%
2025-08-28	10.6000	10.6000	10.6000	10.6000	-14.516%	1	466	+1,871.321%
2025-08-19	12.4000	12.4000	12.4000	12.4000	-6.274%	1	466	+1,585.161%
2025-08-15	13.1000	13.5200	13.1000	13.2300	-3.077%	20	466	+1,479.441%
2025-08-14	13.5000	13.6500	13.5000	13.6500	-6.826%	2	466	+1,430.842%
2025-08-12	14.6500	14.6500	14.6500	14.6500	+8.922%	2	467	+1,326.348%
2025-08-11	14.2000	14.2000	13.4500	13.4500	+2.672%	102	467	+1,453.606%
2025-08-08	13.1000	13.1000	13.1000	13.1000	+13.913%	1	367	+1,495.115%
2025-08-07	11.2000	11.5000	11.2000	11.5000	+32.948%	2	367	+1,717.043%
2025-08-06	8.8600	8.9500	8.6500	8.6500	-15.938%	5	367	+2,315.723%
2025-08-04	10.2900	10.2900	10.2900	10.2900	+10.645%	1	369	+1,930.709%
2025-08-01	7.0000	9.3000	7.0000	9.3000	-16.964%	8	372	+2,146.882%
2025-07-28	11.2000	11.2000	11.2000	11.2000	+10.345%	1	371	+1,765.714%
2025-07-24	10.4000	10.4000	10.1300	10.1500	+1.500%	6	370	+1,958.719%
2025-06-26	10.0000	10.0000	10.0000	10.0000	+37.174%	1	367	+1,989.600%
2025-06-11	7.0300	7.2900	7.0300	7.2900	-4.079%	2	367	+2,766.392%
2025-06-10	7.3200	7.6400	7.3200	7.6000	-6.057%	4	367	+2,649.474%
2025-06-09	7.7800	8.0900	7.7800	8.0900	+1.252%	2	368	+2,482.942%
2025-06-06	7.7500	7.9900	7.7500	7.9900	+4.308%	4	368	+2,515.269%
2025-06-05	7.4900	7.6600	7.4900	7.6600	+2.133%	2	368	+2,627.937%
2025-06-04	7.2700	7.5000	7.2700	7.5000	+8.696%	2	368	+2,686.133%
2025-06-03	6.5600	6.9000	6.5600	6.9000	+16.751%	2	368	+2,928.406%
2025-06-02	5.7100	5.9100	5.7100	5.9100	-23.643%	2	368	+3,435.702%
2025-05-29	7.5200	7.7400	7.5200	7.7400	-6.182%	2	368	+2,599.742%
2025-05-28	7.8700	8.2500	7.8700	8.2500	+0.487%	6	369	+2,432.848%
2025-05-27	8.0000	8.2100	7.9600	8.2100	+6.072%	69	369	+2,445.189%
2025-05-23	7.4300	7.7400	7.4300	7.7400	-9.474%	4	356	+2,599.742%
2025-05-19	8.3600	8.5500	8.3600	8.5500	+18.257%	2	356	+2,343.977%
2025-05-15	7.2300	7.2300	7.2300	7.2300	-5.366%	2	356	+2,790.180%
2025-05-14	7.3600	7.6400	7.3600	7.6400	+18.083%	2	356	+2,635.079%
2025-05-13	6.2400	6.4700	6.2400	6.4700	+17.851%	2	356	+3,129.675%
2025-05-12	5.3100	5.4900	5.3100	5.4900	+32.609%	2	356	+3,706.193%
2025-05-07	3.9700	4.1400	3.9700	4.1400	+0.485%	2	356	+4,947.343%
2025-05-06	3.9800	4.1200	3.9800	4.1200	-0.723%	2	356	+4,971.845%
2025-05-02	4.1500	4.1500	4.1500	4.1500	+0.728%	2	356	+4,935.181%
2025-04-28	4.0100	4.1200	4.0100	4.1200	-3.059%	2	356	+4,971.845%
2025-04-25	4.1100	4.2500	4.1100	4.2500	+3.155%	4	356	+4,816.706%
2025-04-24	3.9800	4.1200	3.9800	4.1200	+18.052%	2	356	+4,971.845%
2025-04-23	3.1500	3.6000	3.1500	3.4900	+23.322%	4	356	+5,887.393%
2025-04-22	2.6600	2.8300	2.6600	2.8300	+8.846%	2	356	+7,283.746%
2025-04-17	2.6000	2.6000	2.6000	2.6000	+766.667%	3	353	+7,936.923%
2025-04-07	1.4600	1.4600	0.3000	0.3000	-82.857%	26	353	+69,553.333%
2025-04-04	2.3000	2.3000	1.7000	1.7500	-23.913%	6	352	+11,840.571%
2025-04-03	2.3300	2.3300	2.3000	2.3000	-43.902%	250	351	+8,985.217%
2025-04-01	4.0200	4.1000	4.0200	4.1000	-17.505%	2	363	+4,996.585%
2025-03-21	4.9700	4.9700	4.9700	4.9700	-9.636%	8	364	+4,104.427%
2025-03-19	5.5000	5.5000	5.5000	5.5000	-7.563%	4	364	+3,699.273%
2025-03-05	5.9500	5.9500	5.9500	5.9500	+16.667%	1	362	+3,411.933%
2025-03-04	5.1000	5.1000	5.1000	5.1000	-15.000%	1	363	+3,997.255%
2025-03-03	6.0000	6.0000	6.0000	6.0000	-14.286%	1	363	+3,382.667%
2025-02-28	7.0000	7.0000	7.0000	7.0000	-25.926%	2	363	+2,885.143%
2025-02-25	9.4500	9.4500	9.4500	9.4500	-14.091%	1	363	+2,111.217%
2025-02-24	11.0000	11.0000	11.0000	11.0000	-12.211%	1	364	+1,799.636%
2025-02-21	12.9400	12.9400	12.5300	12.5300	-6.493%	204	365	+1,567.678%
2025-02-19	13.3900	13.4000	13.3900	13.4000	+8.943%	101	271	+1,459.403%
2025-02-18	12.7500	13.0000	12.1000	12.3000	+45.390%	251	272	+1,598.862%
2025-02-07	8.4600	8.4600	8.4600	8.4600	+5.750%	12	36	+2,369.976%
2025-01-31	8.0000	8.0000	8.0000	8.0000	-3.614%	2	30	+2,512.000%
2025-01-27	8.3000	8.3000	8.3000	8.3000	-6.109%	1	30	+2,417.590%
2025-01-17	8.8400	8.8400	8.8400	8.8400	-0.113%	2	28	+2,263.801%
2025-01-15	8.7800	8.9000	8.7500	8.8500	-30.095%	5	28	+2,261.130%
2025-01-08	12.6600	12.6600	12.6600	12.6600	+2.927%	1	28	+1,550.553%
2025-01-03	12.3000	12.3000	12.3000	12.3000	+14.953%	2	28	+1,598.862%
2024-12-30	10.7000	10.7000	10.7000	10.7000	-25.175%	2	28	+1,852.897%
2024-12-16	14.3000	14.3000	14.3000	14.3000	+8.333%	1	27	+1,361.259%
2024-12-10	13.3100	13.3100	13.2000	13.2000	-20.000%	2	27	+1,483.030%
2024-11-27	16.0000	17.5000	16.0000	16.5000	-41.281%	25	28	+1,166.424%
2024-11-22	28.1000	28.1000	28.1000	28.1000	+14.928%	40	28	+643.630%
2024-11-21	24.4500	24.4500	24.4500	24.4500	+5.207%	2	9	+754.642%
2024-11-20	23.2400	23.2400	23.2400	23.2400	-7.040%	2	9	+799.139%
2024-11-13	25.0000	25.0000	25.0000	25.0000	-3.101%	4	9	+735.840%
2024-11-12	25.8000	25.8000	25.8000	25.8000	-0.386%	2	13	+709.922%
2024-11-11	25.9000	25.9000	25.9000	25.9000	+8.459%	1	13	+706.795%
2024-11-08	24.1500	24.1500	23.8800	23.8800	-6.719%	4	12	+775.042%
2024-11-06	25.5300	25.6000	25.5300	25.6000	+12.527%	12	10	+716.250%
2024-11-04	24.5600	25.3000	22.7500	22.7500	+7.311%	19	22	+818.505%
2024-10-30	21.2000	21.2000	21.2000	21.2000	+29.664%	1	4	+885.660%
2024-10-24	16.3500	16.3500	16.3500	16.3500	+2.251%	1	4	+1,178.043%
2024-10-23	16.5600	16.5600	15.9300	15.9900	0.000%	3	3	+1,206.817%

.dark-mode .q6GF1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6GF1g{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C190DELL Jan 15 2027 190.00 Call (DELL270115C00190000)option OPRA

DELL20270115C190
DELL Jan 15 2027 190.00 Call (DELL270115C00190000)
option OPRA