Dark

DELL20270115C200
DELL Jan 15 2027 200.00 Call (DELL270115C00200000)
option OPRA

EOD

Sep 29, 2026

340.00-8.957%(-33.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	340.0000	340.0000	340.0000	340.0000	-8.957%	1	1,482	0.000%
2026-09-25	356.1100	373.4500	356.1100	373.4500	+2.175%	6	1,483	-8.957%
2026-09-23	364.5800	365.5000	364.5800	365.5000	+3.074%	22	1,482	-6.977%
2026-09-22	353.0000	354.6000	351.5000	354.6000	-7.270%	105	1,502	-4.117%
2026-09-18	391.0000	391.0000	382.0000	382.4000	+2.090%	4	1,577	-11.088%
2026-09-16	374.5700	374.5700	374.5700	374.5700	+11.314%	1	1,576	-9.229%
2026-09-14	336.5000	336.5000	336.5000	336.5000	-7.593%	1	1,577	+1.040%
2026-09-11	364.1500	364.1500	364.1500	364.1500	+16.079%	1	1,576	-6.632%
2026-09-10	313.7100	313.7100	313.7100	313.7100	-7.814%	1	1,576	+8.380%
2026-09-09	340.3000	340.3000	340.3000	340.3000	+4.792%	1	1,577	-0.088%
2026-09-04	321.5200	324.7400	321.5200	324.7400	+14.782%	2	1,577	+4.699%
2026-09-02	265.2400	282.9200	245.0000	282.9200	+22.662%	86	1,577	+20.175%
2026-09-01	241.0000	241.0000	230.6500	230.6500	-12.962%	21	1,624	+47.409%
2026-08-28	265.0000	265.0000	265.0000	265.0000	+13.734%	1	1,646	+28.302%
2026-08-24	238.0000	238.0000	233.0000	233.0000	-2.917%	20	1,646	+45.923%
2026-08-21	240.0000	240.0000	240.0000	240.0000	-3.518%	10	1,666	+41.667%
2026-08-20	240.0500	248.7500	240.0500	248.7500	+3.603%	100	1,676	+36.683%
2026-08-19	273.0000	273.0000	239.0000	240.1000	-11.074%	104	1,701	+41.608%
2026-08-18	270.0000	270.0000	270.0000	270.0000	-4.930%	19	1,765	+25.926%
2026-08-17	284.0000	284.0000	284.0000	284.0000	-6.594%	20	1,765	+19.718%
2026-08-13	318.3000	318.3000	304.0500	304.0500	+9.449%	16	1,772	+11.824%
2026-08-05	277.8000	277.8000	277.8000	277.8000	-0.430%	1	1,778	+22.390%
2026-08-04	279.0000	279.0000	279.0000	279.0000	+35.411%	2	1,779	+21.864%
2026-08-03	206.0400	206.0400	206.0400	206.0400	+9.045%	1	1,781	+65.017%
2026-07-29	196.5100	196.5100	181.3000	188.9500	-2.498%	21	1,780	+79.942%
2026-07-28	186.2800	193.7900	181.1000	193.7900	-25.244%	6	1,788	+75.448%
2026-07-24	259.2300	259.2300	259.2300	259.2300	+17.832%	1	1,790	+31.158%
2026-07-21	220.0000	220.0000	220.0000	220.0000	+9.295%	1	1,790	+54.545%
2026-07-20	201.2900	201.2900	201.2900	201.2900	-5.772%	2	1,790	+68.911%
2026-07-17	213.6200	213.6200	213.6200	213.6200	+1.835%	1	1,792	+59.161%
2026-07-16	209.7700	209.7700	209.7700	209.7700	+1.157%	3	1,791	+62.082%
2026-07-15	265.9000	265.9000	207.3700	207.3700	-19.633%	6	1,794	+63.958%
2026-07-09	258.0300	258.0300	258.0300	258.0300	+12.574%	1	1,796	+31.768%
2026-07-07	229.2100	229.2100	229.2100	229.2100	+4.078%	10	1,797	+48.336%
2026-07-02	220.2300	220.2300	220.2300	220.2300	-9.041%	1	1,808	+54.384%
2026-07-01	240.2000	243.7400	233.2000	242.1200	+0.883%	41	1,808	+40.426%
2026-06-30	239.4100	240.0000	239.3000	240.0000	+17.849%	4	1,805	+41.667%
2026-06-26	203.6500	203.6500	203.6500	203.6500	-7.541%	1	1,805	+66.953%
2026-06-25	222.7800	222.7800	219.0000	220.2600	-8.014%	5	1,804	+54.363%
2026-06-23	230.5500	244.4000	230.5500	239.4500	+4.349%	11	1,805	+41.992%
2026-06-22	232.1500	232.1500	227.0500	229.4700	-3.987%	7	1,810	+48.168%
2026-06-17	239.0000	239.0000	239.0000	239.0000	+6.573%	2	1,815	+42.259%
2026-06-16	224.2600	224.2600	224.2600	224.2600	-0.076%	1	1,815	+51.610%
2026-06-15	224.4300	224.4300	224.4300	224.4300	+14.011%	1	1,815	+51.495%
2026-06-11	192.7900	196.8500	192.7900	196.8500	+4.016%	5	1,814	+72.720%
2026-06-10	202.2200	202.2200	188.7500	189.2500	-2.924%	22	1,817	+79.657%
2026-06-09	218.3300	218.3300	194.9500	194.9500	-8.259%	4	1,817	+74.404%
2026-06-08	207.5500	212.5000	207.5500	212.5000	-6.437%	4	1,813	+60.000%
2026-06-04	213.4000	227.1200	213.4000	227.1200	-4.181%	8	1,815	+49.701%
2026-06-03	225.0000	237.0300	225.0000	237.0300	-3.744%	4	1,821	+43.442%
2026-06-02	267.0000	267.0000	246.2500	246.2500	-11.207%	12	1,821	+38.071%
2026-06-01	264.1300	278.0000	262.1700	277.3300	+18.771%	17	1,826	+22.598%
2026-05-29	225.3000	238.5000	219.0000	233.5000	+68.470%	935	1,832	+45.610%
2026-05-28	136.0900	142.5400	135.8500	138.6000	+9.263%	31	2,518	+145.310%
2026-05-27	124.2500	128.0000	124.2500	126.8500	+1.643%	28	2,522	+168.033%
2026-05-26	127.5200	127.5200	120.8400	124.8000	+7.124%	127	2,524	+172.436%
2026-05-22	100.0000	119.2500	100.0000	116.5000	+55.437%	25	2,622	+191.845%
2026-05-20	74.3000	75.0000	74.3000	74.9500	+13.098%	4	2,622	+353.636%
2026-05-19	62.7000	66.2700	62.5700	66.2700	-2.515%	33	2,627	+413.053%
2026-05-18	67.9800	67.9800	67.9800	67.9800	-7.598%	1	2,627	+400.147%
2026-05-15	69.2500	76.1500	69.2500	73.5700	-1.116%	22	2,627	+362.145%
2026-05-14	73.1500	74.4000	73.1500	74.4000	-1.326%	2	2,612	+356.989%
2026-05-13	70.6000	75.4900	67.8900	75.4000	+10.882%	29	2,621	+350.928%
2026-05-12	70.5000	70.5000	62.2500	68.0000	-10.562%	19	2,621	+400.000%
2026-05-11	81.8300	81.8300	73.5100	76.0300	-12.679%	10	2,621	+347.192%
2026-05-08	68.8500	87.0700	68.8500	87.0700	+39.871%	23	2,619	+290.490%
2026-05-07	62.9700	63.8700	60.0000	62.2500	-9.031%	16	2,617	+446.185%
2026-05-06	54.1000	69.0000	54.0000	68.4300	+38.550%	34	2,618	+396.858%
2026-05-05	49.3300	49.3900	48.1500	49.3900	+6.905%	7	2,629	+588.398%
2026-05-04	42.5000	46.3800	42.5000	46.2000	+2.167%	26	2,633	+635.931%
2026-05-01	44.5000	45.2900	44.5000	45.2200	+0.044%	10	2,646	+651.880%
2026-04-30	43.7200	45.2000	43.5000	45.2000	+2.009%	23	2,646	+652.212%
2026-04-29	43.4000	44.7000	43.4000	44.3100	+3.047%	3	2,646	+667.321%
2026-04-28	44.5500	45.4200	41.8000	43.0000	-15.686%	13	2,644	+690.698%
2026-04-27	50.7200	51.0000	50.3900	51.0000	+0.592%	11	2,643	+566.667%
2026-04-24	49.2800	53.3000	47.5000	50.7000	+5.625%	67	2,653	+570.611%
2026-04-23	52.5200	52.5200	48.0000	48.0000	-4.000%	17	2,675	+608.333%
2026-04-22	51.2800	52.5500	49.8000	50.0000	+0.624%	133	2,672	+580.000%
2026-04-21	44.9000	49.7800	44.9000	49.6900	+15.424%	34	2,737	+584.242%
2026-04-20	37.4900	43.0500	37.4900	43.0500	+16.351%	85	2,737	+689.779%
2026-04-17	34.3500	37.0000	34.3500	37.0000	+6.230%	53	2,775	+818.919%
2026-04-16	28.6500	34.8300	28.6500	34.8300	+39.880%	132	2,762	+876.170%
2026-04-15	26.5200	27.1400	24.4000	24.9000	-13.542%	36	2,785	+1,265.462%
2026-04-14	29.4000	29.4000	26.4000	28.8000	-8.774%	149	2,774	+1,080.556%
2026-04-13	26.8000	32.9500	26.8000	31.5700	+19.583%	53	2,710	+976.972%
2026-04-10	25.4700	26.7500	25.4700	26.4000	-4.000%	16	2,704	+1,187.879%
2026-04-09	30.0000	30.0000	26.8100	27.5000	-4.481%	29	2,695	+1,136.364%
2026-04-08	31.0000	31.0000	28.5100	28.7900	+21.477%	55	2,684	+1,080.966%
2026-04-07	24.5000	24.5000	23.7000	23.7000	-0.294%	7	2,673	+1,334.599%
2026-04-06	23.9000	24.2500	23.4000	23.7700	+2.457%	64	2,671	+1,330.374%
2026-04-02	24.0000	24.0000	23.2000	23.2000	+10.214%	17	2,650	+1,365.517%
2026-04-01	21.5000	22.4000	21.0000	21.0500	+20.838%	72	2,650	+1,515.202%
2026-03-31	18.4500	18.5000	17.4200	17.4200	-12.109%	11	2,644	+1,851.780%
2026-03-30	23.1800	23.1800	19.8200	19.8200	-15.660%	15	2,650	+1,615.439%
2026-03-27	25.0000	25.0000	22.9000	23.5000	-10.748%	5	2,640	+1,346.809%
2026-03-26	28.5000	28.5000	26.1700	26.3300	-12.233%	20	2,640	+1,191.303%
2026-03-25	27.4500	30.4500	27.4500	30.0000	+20.968%	260	2,629	+1,033.333%
2026-03-24	19.0000	26.7000	19.0000	24.8000	+41.714%	32	2,545	+1,270.968%
2026-03-23	17.9800	17.9800	17.5000	17.5000	+8.025%	2	2,547	+1,842.857%
2026-03-20	18.0500	20.0000	16.2000	16.2000	+8.361%	84	2,545	+1,998.765%
2026-03-19	14.2000	14.9500	13.7500	14.9500	+18.651%	18	2,488	+2,174.247%
2026-03-18	13.0500	13.7800	12.6000	12.6000	-8.364%	4	2,477	+2,598.413%
2026-03-17	14.1000	14.2500	13.7500	13.7500	-11.290%	10	2,475	+2,372.727%
2026-03-16	14.1000	15.5000	14.0000	15.5000	+20.155%	30	2,469	+2,093.548%
2026-03-13	12.8000	12.9000	12.8000	12.9000	+8.861%	101	2,469	+2,535.659%
2026-03-12	12.3000	13.5000	11.8500	11.8500	+3.947%	42	2,469	+2,769.198%
2026-03-11	11.0000	12.1000	11.0000	11.4000	+6.542%	207	2,484	+2,882.456%
2026-03-10	10.1000	11.1600	9.7000	10.7000	-2.727%	106	2,382	+3,077.570%
2026-03-09	11.0000	11.0000	10.8000	11.0000	-8.333%	303	2,285	+2,990.909%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+8.597%	100	1,999	+2,733.333%
2026-03-05	11.6000	11.6000	10.7500	11.0500	-5.957%	37	1,899	+2,976.923%
2026-03-04	10.6500	11.7500	10.6500	11.7500	+9.813%	18	1,875	+2,793.617%
2026-03-03	11.8000	11.8000	10.6100	10.7000	-25.331%	14	1,857	+3,077.570%
2026-03-02	11.3000	14.3300	11.3000	14.3300	+17.749%	530	1,856	+2,272.645%
2026-02-27	10.1000	12.1700	9.7400	12.1700	+129.623%	261	1,603	+2,693.755%
2026-02-24	5.5000	5.6000	5.0000	5.3000	+2.913%	107	1,569	+6,315.094%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+15.471%	1	1,565	+6,501.942%
2026-02-12	5.0000	5.4000	4.1800	4.4600	-31.385%	106	1,565	+7,523.318%
2026-02-10	6.0500	6.5000	6.0500	6.5000	+18.182%	5	1,474	+5,130.769%
2026-02-05	5.5000	5.5000	5.5000	5.5000	+8.055%	5	1,471	+6,081.818%
2026-02-04	5.0300	5.0900	5.0300	5.0900	-3.232%	3	1,471	+6,579.764%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+5.200%	1	1,470	+6,363.878%
2026-02-02	4.3600	5.0000	4.3600	5.0000	+26.582%	3	1,470	+6,700.000%
2026-01-30	4.5000	4.5000	3.9500	3.9500	-21.000%	4	1,469	+8,507.595%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,468	+6,700.000%
2026-01-28	4.7500	4.7500	4.7500	4.7500	-1.656%	3	1,468	+7,057.895%
2026-01-22	4.3500	4.9500	4.3500	4.8300	+20.750%	12	1,465	+6,939.337%
2026-01-21	3.8500	4.0000	3.8500	4.0000	+0.756%	2	1,470	+8,400.000%
2026-01-20	4.9000	4.9000	3.9100	3.9700	-26.481%	44	1,471	+8,464.232%
2026-01-16	5.4000	5.4000	5.4000	5.4000	-10.744%	10	1,467	+6,196.296%
2026-01-15	6.0500	6.0500	6.0500	6.0500	+0.833%	1	1,467	+5,519.835%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+9.489%	1	1,467	+5,566.667%
2026-01-13	5.5000	5.5000	5.4800	5.4800	-0.364%	7	1,468	+6,104.380%
2026-01-12	5.5500	5.7500	5.5000	5.5000	+3.774%	22	1,475	+6,081.818%
2026-01-09	5.3000	5.3000	5.3000	5.3000	-1.670%	5	1,454	+6,315.094%
2026-01-08	5.1500	5.3900	4.8500	5.3900	-1.101%	7	1,454	+6,207.978%
2026-01-07	5.5100	5.7100	5.3400	5.4500	-12.800%	4	1,453	+6,138.532%
2026-01-06	6.2500	6.2500	6.2500	6.2500	+2.459%	5	1,451	+5,340.000%
2026-01-05	6.1000	6.1000	6.1000	6.1000	-18.667%	50	1,446	+5,473.770%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-9.639%	1	1,446	+4,433.333%
2025-12-26	8.3000	8.3000	8.3000	8.3000	+8.781%	1	1,446	+3,996.386%
2025-12-23	7.6800	7.6800	7.6300	7.6300	+5.387%	100	1,447	+4,356.094%
2025-12-22	7.2400	7.2400	7.2400	7.2400	-3.467%	1	1,347	+4,596.133%
2025-12-19	7.2800	7.5000	7.2800	7.5000	+1.351%	11	1,346	+4,433.333%
2025-12-18	7.9600	7.9600	6.9500	7.4000	-11.164%	113	1,346	+4,494.595%
2025-12-17	8.3300	8.3300	8.3300	8.3300	-5.017%	1	1,336	+3,981.633%
2025-12-16	10.3500	10.3500	8.7700	8.7700	-4.258%	2	1,336	+3,776.853%
2025-12-15	9.2800	9.8300	8.6300	9.1600	-0.435%	266	1,338	+3,611.790%
2025-12-12	11.1200	11.1200	9.2000	9.2000	-12.297%	4	1,469	+3,595.652%
2025-12-11	10.4000	10.4900	10.1600	10.4900	-12.946%	6	1,467	+3,141.182%
2025-12-10	12.0500	12.0500	12.0500	12.0500	+7.589%	1	1,471	+2,721.577%
2025-12-09	11.6000	11.6000	11.2000	11.2000	-8.646%	111	1,470	+2,935.714%
2025-12-08	12.4000	12.7500	12.2600	12.2600	+3.810%	8	1,470	+2,673.246%
2025-12-05	11.0000	11.8100	11.0000	11.8100	+8.051%	2	1,473	+2,778.916%
2025-12-04	10.0200	11.6400	9.8000	10.9300	+7.157%	354	1,472	+3,010.704%
2025-12-03	10.2000	10.2000	10.2000	10.2000	-3.774%	1	1,353	+3,233.333%
2025-12-02	10.7300	11.0000	10.6000	10.6000	+18.436%	8	1,353	+3,107.547%
2025-12-01	8.7000	8.9500	8.7000	8.9500	-9.137%	18	1,346	+3,698.883%
2025-11-28	9.8500	9.8500	9.8500	9.8500	-3.431%	1	1,330	+3,351.777%
2025-11-26	9.7000	10.6500	9.2500	10.2000	+17.241%	8	1,326	+3,233.333%
2025-11-25	8.6500	8.7000	8.6500	8.7000	-8.421%	10	1,326	+3,808.046%
2025-11-24	9.0100	9.5000	8.5900	9.5000	+13.636%	18	1,323	+3,478.947%
2025-11-21	7.8100	8.4000	7.8100	8.3600	+11.467%	3	1,324	+3,966.986%
2025-11-20	9.1500	9.3600	7.5000	7.5000	-11.765%	31	1,326	+4,433.333%
2025-11-19	8.5500	8.6500	8.1100	8.5000	-6.900%	6	1,316	+3,900.000%
2025-11-18	9.1300	9.1300	9.1300	9.1300	+10.000%	1	1,317	+3,623.987%
2025-11-17	8.4400	9.2000	8.3000	8.3000	-29.661%	69	1,316	+3,996.386%
2025-11-14	11.0900	12.1500	10.5000	11.8000	+0.085%	7	1,277	+2,781.356%
2025-11-13	12.5000	12.7100	11.6700	11.7900	-17.263%	272	1,279	+2,783.800%
2025-11-12	14.3300	14.5000	14.2500	14.2500	+4.015%	26	1,176	+2,285.965%
2025-11-11	13.3600	13.8000	12.7000	13.7000	-8.054%	48	1,165	+2,381.752%
2025-11-10	14.9500	14.9500	14.3000	14.9000	-5.934%	39	1,148	+2,181.879%
2025-11-07	15.8100	16.3500	15.7500	15.8400	-6.824%	23	1,134	+2,046.465%
2025-11-06	17.8800	18.5700	17.0000	17.0000	-9.430%	4	1,133	+1,900.000%
2025-11-05	19.0900	19.0900	17.7600	18.7700	-4.914%	53	1,130	+1,711.401%
2025-11-04	19.7400	19.7400	19.7400	19.7400	-10.880%	1	1,105	+1,622.391%
2025-11-03	24.9100	24.9100	22.1500	22.1500	-1.643%	15	1,104	+1,434.989%
2025-10-31	23.7500	23.7500	22.2300	22.5200	-0.574%	8	1,104	+1,409.769%
2025-10-30	23.1800	23.3500	22.5000	22.6500	-3.617%	88	1,102	+1,401.104%
2025-10-29	24.7800	24.7800	23.5000	23.5000	-7.041%	18	1,102	+1,346.809%
2025-10-28	22.4600	25.2800	22.4600	25.2800	+13.874%	56	1,087	+1,244.937%
2025-10-27	22.0100	22.2000	21.2000	22.2000	+4.717%	44	1,044	+1,431.532%
2025-10-24	20.5000	21.5100	20.5000	21.2000	+13.127%	35	1,044	+1,503.774%
2025-10-23	18.7000	19.1000	18.7000	18.7400	+13.921%	68	1,044	+1,714.301%
2025-10-22	16.4500	16.4500	16.4500	16.4500	-3.235%	2	1,052	+1,966.869%
2025-10-21	17.7300	17.7300	17.0000	17.0000	+5.263%	3	1,050	+1,900.000%
2025-10-20	16.5100	16.5100	16.0000	16.1500	-6.377%	53	1,049	+2,005.263%
2025-10-17	17.2500	17.2500	17.2500	17.2500	-3.035%	1	999	+1,871.014%
2025-10-16	19.9000	20.1500	17.7900	17.7900	-8.535%	24	1,000	+1,811.186%
2025-10-15	19.1000	19.4500	19.1000	19.4500	+2.368%	2	996	+1,648.072%
2025-10-14	18.3000	19.0000	17.5000	19.0000	-4.523%	58	997	+1,689.474%
2025-10-13	20.0000	20.2000	19.9000	19.9000	+2.577%	14	944	+1,608.543%
2025-10-10	20.7400	20.7400	19.4000	19.4000	-6.506%	27	943	+1,652.577%
2025-10-09	22.7000	22.7000	20.2000	20.7500	-13.900%	93	934	+1,538.554%
2025-10-08	18.4400	24.1000	18.4000	24.1000	+42.183%	192	867	+1,310.788%
2025-10-07	17.7500	17.7500	15.4800	16.9500	+18.531%	37	726	+1,905.900%
2025-10-06	15.4500	15.4500	14.3000	14.3000	+20.370%	2	726	+2,277.622%
2025-10-03	13.3500	13.3500	11.8800	11.8800	-18.069%	3	725	+2,761.953%
2025-10-01	13.0300	14.5000	13.0300	14.5000	+25.650%	7	723	+2,244.828%
2025-09-30	10.4500	11.5400	10.4500	11.5400	+36.730%	2	721	+2,846.274%
2025-09-23	8.4400	8.4400	8.4400	8.4400	-6.222%	1	722	+3,928.436%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+16.883%	1	722	+3,677.778%
2025-09-18	7.7000	7.7000	7.7000	7.7000	+9.220%	1	722	+4,315.584%
2025-09-17	7.5000	7.5000	7.0500	7.0500	+15.574%	2	721	+4,722.695%
2025-09-15	6.1700	6.1700	6.1000	6.1000	-1.613%	63	721	+5,473.770%
2025-09-12	6.7500	6.7500	6.2000	6.2000	+5.085%	203	725	+5,383.871%
2025-09-11	6.4000	6.4000	5.9000	5.9000	-0.840%	140	806	+5,662.712%
2025-09-10	5.9500	5.9500	5.9500	5.9500	+8.182%	1	806	+5,614.286%
2025-09-05	5.5000	5.5000	5.5000	5.5000	+13.872%	1	806	+6,081.818%
2025-09-02	4.8500	4.8500	4.8300	4.8300	-15.263%	3	806	+6,939.337%
2025-08-29	5.9500	5.9500	5.4000	5.7000	-34.783%	107	758	+5,864.912%
2025-08-27	8.7400	8.7400	8.7400	8.7400	-0.456%	1	758	+3,790.160%
2025-08-25	8.7600	8.8100	8.7600	8.7800	+5.783%	21	758	+3,772.437%
2025-08-21	8.3000	8.3000	8.3000	8.3000	-2.924%	40	758	+3,996.386%
2025-08-20	8.5500	8.5500	8.5500	8.5500	-18.025%	30	719	+3,876.608%
2025-08-19	10.8100	10.9700	10.4300	10.4300	-6.625%	5	689	+3,159.827%
2025-08-15	11.2000	11.3500	11.1700	11.1700	-4.120%	3	691	+2,943.868%
2025-08-14	11.6500	12.1400	11.6500	11.6500	+0.604%	16	691	+2,818.455%
2025-08-13	12.0000	12.0000	11.0000	11.5800	-6.613%	12	686	+2,836.097%
2025-08-12	12.4000	12.4000	12.4000	12.4000	+6.897%	8	690	+2,641.935%
2025-08-11	12.1300	12.1300	11.6000	11.6000	+4.505%	201	698	+2,831.034%
2025-08-08	10.3000	11.4500	10.3000	11.1000	+17.834%	33	549	+2,963.063%
2025-08-07	9.5000	9.5000	9.3900	9.4200	+13.494%	6	539	+3,509.342%
2025-08-06	7.7000	8.3000	7.7000	8.3000	-5.682%	11	535	+3,996.386%
2025-08-05	8.2500	8.8000	8.2500	8.8000	-1.124%	5	535	+3,763.636%
2025-08-04	8.9000	8.9000	8.9000	8.9000	+11.669%	200	534	+3,720.225%
2025-08-01	8.5000	8.5000	7.9700	7.9700	-21.089%	2	334	+4,165.997%
2025-07-31	9.7500	10.1000	9.7500	10.1000	-0.980%	2	334	+3,266.337%
2025-07-30	9.8500	10.2000	9.8500	10.2000	+4.615%	4	333	+3,233.333%
2025-07-29	10.5000	10.5000	9.7500	9.7500	+3.175%	4	331	+3,387.179%
2025-07-28	9.4500	9.4500	9.4500	9.4500	+4.651%	76	330	+3,497.884%
2025-07-25	9.0300	9.0300	9.0300	9.0300	+3.674%	1	268	+3,665.227%
2025-07-21	8.8000	8.8000	8.7100	8.7100	-5.326%	11	269	+3,803.559%
2025-07-18	8.2800	9.2000	8.2800	9.2000	+26.897%	6	274	+3,595.652%
2025-07-17	7.0000	7.2500	6.6500	7.2500	+3.571%	5	275	+4,589.655%
2025-07-16	7.0000	7.0000	7.0000	7.0000	-18.605%	2	277	+4,757.143%
2025-07-14	7.7600	8.6000	7.7600	8.6000	-3.371%	3	275	+3,853.488%
2025-07-10	8.9000	8.9000	8.9000	8.9000	+8.802%	30	276	+3,720.225%
2025-07-09	8.9500	8.9500	8.1800	8.1800	+0.988%	2	296	+4,056.479%
2025-07-08	8.1000	8.1000	8.1000	8.1000	0.000%	1	296	+4,097.531%
2025-07-07	8.1000	8.1000	8.1000	8.1000	+1.250%	1	297	+4,097.531%
2025-07-01	8.0000	8.0000	8.0000	8.0000	-3.846%	1	297	+4,150.000%
2025-06-27	8.3200	8.3200	8.3200	8.3200	-8.872%	10	297	+3,986.538%
2025-06-26	7.9100	9.1300	7.9100	9.1300	+21.733%	11	301	+3,623.987%
2025-06-25	7.5000	7.5000	7.5000	7.5000	-1.316%	1	304	+4,433.333%
2025-06-24	7.6000	7.6000	7.6000	7.6000	+15.152%	1	303	+4,373.684%
2025-06-23	6.6000	6.6000	6.6000	6.6000	-11.528%	1	302	+5,051.515%
2025-06-20	7.3800	7.4600	7.3800	7.4600	+5.070%	4	302	+4,457.641%
2025-06-18	7.1000	7.1000	7.1000	7.1000	+1.429%	1	301	+4,688.732%
2025-06-17	6.8000	7.0200	6.8000	7.0000	+12.540%	12	301	+4,757.143%
2025-06-16	6.2200	6.2200	6.2200	6.2200	+1.303%	1	304	+5,366.238%
2025-06-11	6.0200	6.1400	6.0200	6.1400	+0.327%	2	305	+5,437.459%
2025-06-10	6.2200	6.5300	6.1000	6.1200	-7.273%	50	304	+5,455.556%
2025-06-09	6.8000	7.0000	6.6000	6.6000	-1.932%	10	331	+5,051.515%
2025-06-06	6.5400	6.7300	6.5400	6.7300	+10.328%	4	331	+4,952.006%
2025-06-05	6.2800	6.5500	6.1000	6.1000	-5.426%	4	331	+5,473.770%
2025-06-04	6.1100	6.4500	6.1100	6.4500	+9.322%	2	333	+5,171.318%
2025-06-03	5.4200	5.9000	5.4200	5.9000	+18.000%	154	333	+5,662.712%
2025-06-02	5.0000	5.1000	4.9000	5.0000	-13.043%	156	484	+6,700.000%
2025-05-30	6.2800	6.2800	5.7500	5.7500	-11.538%	10	335	+5,813.043%
2025-05-29	6.4300	7.0000	6.4300	6.5000	-9.091%	9	337	+5,130.769%
2025-05-28	6.6900	7.1500	6.6900	7.1500	+1.418%	6	338	+4,655.245%
2025-05-27	6.7600	7.0500	6.7600	7.0500	+6.818%	3	339	+4,722.695%
2025-05-23	6.3700	6.6000	6.3700	6.6000	-1.932%	4	338	+5,051.515%
2025-05-22	6.7200	6.7300	6.7200	6.7300	-6.528%	100	338	+4,952.006%
2025-05-21	7.2000	7.2000	7.2000	7.2000	-1.505%	1	338	+4,622.222%
2025-05-19	7.1100	7.3100	7.1100	7.3100	+5.180%	2	337	+4,551.163%
2025-05-16	6.9500	6.9500	6.9500	6.9500	+8.594%	2	337	+4,792.086%
2025-05-14	6.3900	6.5500	6.3100	6.4000	+15.523%	14	336	+5,212.500%
2025-05-13	5.1500	5.5800	5.1500	5.5400	+21.758%	131	347	+6,037.184%
2025-05-12	4.5000	4.6600	4.4900	4.5500	+21.333%	6	451	+7,372.527%
2025-05-09	3.8500	3.9500	3.7500	3.7500	-2.850%	10	455	+8,966.667%
2025-05-08	3.8600	3.8600	3.8600	3.8600	+9.972%	1	457	+8,708.290%
2025-05-07	3.3700	3.5100	3.3700	3.5100	0.000%	2	457	+9,586.610%
2025-05-06	3.3300	3.5100	3.3300	3.5100	+4.776%	2	457	+9,586.610%
2025-05-02	3.3500	3.3500	3.3500	3.3500	+12.416%	2	457	+10,049.254%
2025-05-01	2.9800	2.9800	2.9800	2.9800	-9.970%	1	458	+11,309.396%
2025-04-29	3.3100	3.3100	3.3100	3.3100	-5.966%	1	458	+10,171.903%
2025-04-28	3.3900	3.5200	3.3900	3.5200	-0.845%	2	457	+9,559.091%
2025-04-25	3.4100	3.6100	3.4100	3.5500	+1.429%	36	458	+9,477.465%
2025-04-24	3.0000	3.5500	3.0000	3.5000	+25.899%	7	457	+9,614.286%
2025-04-23	2.8000	3.0800	2.7000	2.7800	+24.664%	15	461	+12,130.216%
2025-04-22	2.2200	2.3800	2.2200	2.2300	+1.364%	3	475	+15,146.637%
2025-04-17	2.2000	2.2000	2.2000	2.2000	0.000%	2	477	+15,354.545%
2025-04-15	2.2500	2.3500	2.2000	2.2000	+15.789%	12	477	+15,354.545%
2025-04-14	2.3000	2.3000	1.9000	1.9000	0.000%	2	477	+17,794.737%
2025-04-11	1.7100	1.9000	1.7100	1.9000	+15.152%	28	476	+17,794.737%
2025-04-10	1.6500	1.6500	1.6500	1.6500	-13.613%	1	474	+20,506.061%
2025-04-09	1.6300	2.0000	1.6300	1.9100	+10.405%	53	473	+17,701.047%
2025-04-07	1.1200	1.7300	1.1200	1.7300	+23.571%	11	474	+19,553.179%
2025-04-04	1.8800	1.8800	1.4000	1.4000	-26.316%	28	463	+24,185.714%
2025-04-03	3.0500	3.0500	1.9000	1.9000	-54.762%	15	457	+17,794.737%
2025-04-02	4.1500	4.2000	4.1500	4.2000	+15.385%	4	450	+7,995.238%
2025-04-01	3.4100	3.6400	3.4100	3.6400	-5.455%	2	450	+9,240.659%
2025-03-31	3.8500	3.8500	3.8500	3.8500	0.000%	2	450	+8,731.169%
2025-03-27	3.7500	3.8500	3.7500	3.8500	-18.085%	2	450	+8,731.169%
2025-03-25	4.7000	4.7000	4.7000	4.7000	0.000%	2	449	+7,134.043%
2025-03-20	4.7000	4.7000	4.7000	4.7000	-9.789%	2	447	+7,134.043%
2025-03-19	4.7500	5.2100	4.7500	5.2100	+24.048%	14	447	+6,425.912%
2025-03-18	4.2000	4.2000	4.2000	4.2000	-9.677%	1	459	+7,995.238%
2025-03-17	4.6600	4.6600	4.6000	4.6500	+4.027%	3	458	+7,211.828%
2025-03-14	4.3700	4.4700	4.3700	4.4700	+8.759%	4	457	+7,506.264%
2025-03-13	4.1100	4.1100	4.1100	4.1100	+8.158%	1	457	+8,172.506%
2025-03-10	3.9500	3.9500	3.5000	3.8000	+2.703%	3	457	+8,847.368%
2025-03-07	3.7000	3.7000	3.7000	3.7000	-12.941%	4	457	+9,089.189%
2025-03-06	4.2500	4.2500	4.2500	4.2500	-14.487%	10	456	+7,900.000%
2025-03-05	4.5500	4.9800	4.5500	4.9700	+9.231%	16	446	+6,741.046%
2025-03-04	4.4000	4.5500	4.2000	4.5500	-6.186%	12	441	+7,372.527%
2025-03-03	4.8500	4.8500	4.8500	4.8500	-20.361%	100	443	+6,910.309%
2025-02-28	5.8900	6.1000	5.5000	6.0900	-23.780%	120	343	+5,482.923%
2025-02-27	8.9400	8.9400	7.9900	7.9900	-20.891%	7	295	+4,155.319%
2025-02-26	9.9000	10.1000	9.9000	10.1000	+5.208%	10	300	+3,266.337%
2025-02-24	9.0000	9.6000	8.6000	9.6000	-12.727%	14	300	+3,441.667%
2025-02-20	11.0000	11.0000	11.0000	11.0000	-5.579%	1	301	+2,990.909%
2025-02-19	11.4500	11.8500	11.4500	11.6500	+5.909%	12	301	+2,818.455%
2025-02-18	11.0000	11.1400	10.7500	11.0000	+17.647%	9	300	+2,990.909%
2025-02-14	8.3000	10.0000	8.1000	9.3500	+16.875%	14	306	+3,536.364%
2025-02-13	8.0000	8.0000	8.0000	8.0000	-10.615%	1	305	+4,150.000%
2025-02-12	8.2000	8.9500	8.2000	8.9500	+7.831%	2	305	+3,698.883%
2025-02-11	8.1800	8.3000	8.1800	8.3000	-4.598%	18	304	+3,996.386%
2025-02-10	7.8500	8.7000	7.8500	8.7000	+18.367%	7	320	+3,808.046%
2025-02-07	7.2000	7.3500	7.2000	7.3500	+9.701%	18	325	+4,525.850%
2025-02-05	6.0500	6.7000	6.0500	6.7000	+15.517%	5	319	+4,974.627%
2025-02-04	5.8000	5.8000	5.8000	5.8000	0.000%	11	317	+5,762.069%
2025-02-03	5.7000	5.9100	5.7000	5.8000	-8.661%	13	307	+5,762.069%
2025-01-31	6.8500	6.8500	6.3500	6.3500	-5.926%	6	297	+5,254.331%
2025-01-30	6.2500	6.7500	6.2500	6.7500	+10.656%	9	295	+4,937.037%
2025-01-29	6.1000	6.1500	6.1000	6.1000	+5.172%	9	296	+5,473.770%
2025-01-28	6.0000	6.0500	5.8000	5.8000	-3.333%	8	292	+5,762.069%
2025-01-27	7.0000	7.1800	6.0000	6.0000	-35.345%	46	291	+5,566.667%
2025-01-23	9.0000	9.2800	9.0000	9.2800	-6.734%	2	306	+3,563.793%
2025-01-22	10.5000	10.5000	9.5000	9.9500	+13.714%	19	305	+3,317.085%
2025-01-21	7.2400	8.7500	7.2400	8.7500	+15.894%	105	302	+3,785.714%
2025-01-16	7.5500	7.5500	7.5500	7.5500	-1.307%	1	304	+4,403.311%
2025-01-15	8.3500	8.3500	7.6500	7.6500	+4.082%	24	304	+4,344.444%
2025-01-14	8.2500	8.2500	7.3500	7.3500	-10.366%	102	284	+4,525.850%
2025-01-13	8.2000	8.2000	8.2000	8.2000	-15.897%	1	189	+4,046.341%
2025-01-10	11.3000	11.3000	9.7500	9.7500	-11.364%	34	188	+3,387.179%
2025-01-08	11.0000	11.0000	11.0000	11.0000	-8.333%	10	164	+2,990.909%
2025-01-07	12.1500	12.1500	12.0000	12.0000	-1.639%	5	164	+2,733.333%
2025-01-06	12.5000	12.5000	12.2000	12.2000	+8.929%	16	163	+2,686.885%
2025-01-03	10.7500	11.2000	10.4400	11.2000	+13.360%	446	163	+2,935.714%
2025-01-02	10.2000	10.2000	9.8800	9.8800	+2.703%	50	305	+3,341.296%
2024-12-31	9.6500	9.6500	9.6200	9.6200	+3.441%	2	285	+3,434.304%
2024-12-30	9.3000	9.3000	9.3000	9.3000	-10.577%	1	285	+3,555.914%
2024-12-27	10.4000	10.4000	10.4000	10.4000	-8.127%	4	284	+3,169.231%
2024-12-26	11.2300	11.3200	11.2300	11.3200	+2.909%	3	284	+2,903.534%
2024-12-23	11.0000	11.0000	11.0000	11.0000	+5.062%	2	281	+2,990.909%
2024-12-20	9.4000	10.6000	9.4000	10.4700	+5.758%	13	279	+3,147.373%
2024-12-19	10.8800	10.8800	9.9000	9.9000	-3.883%	21	272	+3,334.343%
2024-12-18	10.3000	10.3000	10.3000	10.3000	-14.876%	2	255	+3,200.971%
2024-12-16	12.3000	12.3000	12.1000	12.1000	+5.401%	81	253	+2,709.917%
2024-12-13	11.4800	11.4800	11.4800	11.4800	-4.333%	10	172	+2,861.672%
2024-12-11	12.0000	12.0000	12.0000	12.0000	+1.695%	10	172	+2,733.333%
2024-12-10	11.8000	11.8000	11.8000	11.8000	-7.813%	5	168	+2,781.356%
2024-12-09	12.8000	12.8000	12.8000	12.8000	-7.246%	5	163	+2,556.250%
2024-12-06	13.8000	13.8000	13.8000	13.8000	-7.692%	2	158	+2,363.768%
2024-12-05	15.0000	15.0000	14.5400	14.9500	-2.288%	20	158	+2,174.247%
2024-12-02	14.6800	15.3000	14.2000	15.3000	+1.661%	6	141	+2,122.222%
2024-11-29	16.4000	16.4000	15.0500	15.0500	-0.331%	4	139	+2,159.136%
2024-11-27	14.9500	16.2000	14.5000	15.1000	-37.083%	35	118	+2,151.656%
2024-11-26	25.3000	25.5000	24.0000	24.0000	-4.950%	65	118	+1,316.667%
2024-11-25	27.0000	27.0000	24.8500	25.2500	-0.980%	78	75	+1,246.535%
2024-11-22	25.9000	25.9000	25.5000	25.5000	+20.283%	44	26	+1,233.333%
2024-11-20	21.2000	21.2000	21.2000	21.2000	-3.636%	1	4	+1,503.774%
2024-11-18	22.0000	22.0000	22.0000	22.0000	+3.481%	1	3	+1,445.455%
2024-11-14	21.2600	21.2600	21.2600	21.2600	-9.532%	1	2	+1,499.247%
2024-11-07	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	+1,346.809%

.dark-mode .Y35yzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y35yzY{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C200DELL Jan 15 2027 200.00 Call (DELL270115C00200000)option OPRA

DELL20270115C200
DELL Jan 15 2027 200.00 Call (DELL270115C00200000)
option OPRA