Dark

DELL20270115C210
DELL Jan 15 2027 210.00 Call (DELL270115C00210000)
option OPRA

EOD

Sep 28, 2026

336.70+3.330%(+10.85)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	330.0000	338.4000	330.0000	336.7000	+3.330%	20	1,447	0.000%
2026-09-24	322.8500	325.8500	322.8500	325.8500	-7.033%	248	1,450	+3.330%
2026-09-22	350.5000	350.5000	350.5000	350.5000	-3.986%	1	1,673	-3.937%
2026-09-21	365.0500	365.0500	365.0500	365.0500	+7.573%	1	1,673	-7.766%
2026-09-15	341.8700	341.8700	339.3500	339.3500	+6.389%	8	1,674	-0.781%
2026-09-04	318.9700	318.9700	318.9700	318.9700	+11.743%	1	1,667	+5.559%
2026-09-03	276.0500	285.4500	276.0500	285.4500	+4.293%	11	1,667	+17.954%
2026-09-02	255.3600	273.7000	234.0000	273.7000	+18.485%	223	1,657	+23.018%
2026-08-24	232.8500	232.8500	230.6700	231.0000	-1.702%	333	1,783	+45.758%
2026-08-21	235.0000	235.0000	235.0000	235.0000	-0.844%	3	2,062	+43.277%
2026-08-19	237.0000	237.0000	237.0000	237.0000	+28.734%	14	2,065	+42.068%
2026-07-29	175.3000	184.1000	175.3000	184.1000	-3.456%	2	2,066	+82.890%
2026-07-28	175.0000	190.6900	173.0000	190.6900	-23.325%	28	2,067	+76.569%
2026-07-22	248.7000	248.7000	248.7000	248.7000	+31.518%	1	2,094	+35.384%
2026-07-20	189.0200	189.1000	189.0200	189.1000	-20.086%	16	2,095	+78.054%
2026-07-13	236.6300	236.6300	236.6300	236.6300	-4.237%	2	2,079	+42.290%
2026-07-10	247.1000	247.1000	247.1000	247.1000	+0.857%	1	2,077	+36.261%
2026-07-08	245.0000	245.0000	245.0000	245.0000	+9.669%	2	2,077	+37.429%
2026-07-07	212.6000	223.4000	212.6000	223.4000	+4.091%	4	2,079	+50.716%
2026-07-06	214.6200	214.6200	214.6200	214.6200	+9.305%	1	2,083	+56.882%
2026-07-02	196.3500	196.3500	196.3500	196.3500	-16.393%	8	2,076	+71.480%
2026-07-01	231.9500	234.8500	228.3500	234.8500	+1.689%	8	2,076	+43.368%
2026-06-30	228.6500	230.9500	228.6500	230.9500	+15.875%	6	2,081	+45.789%
2026-06-26	199.0800	200.4300	199.0800	199.3100	-14.459%	8	2,081	+68.933%
2026-06-24	233.0000	233.0000	233.0000	233.0000	+0.731%	1	2,082	+44.506%
2026-06-22	233.3000	233.5000	231.3100	231.3100	+2.386%	11	2,082	+45.562%
2026-06-18	225.9200	225.9200	225.9200	225.9200	+17.489%	1	2,092	+49.035%
2026-06-11	192.2900	192.2900	192.2900	192.2900	+5.857%	4	2,092	+75.100%
2026-06-10	191.1700	191.1700	181.6500	181.6500	+1.594%	21	2,094	+85.356%
2026-06-09	180.0000	180.0000	178.8000	178.8000	-10.151%	2	2,083	+88.311%
2026-06-08	199.0000	199.0000	199.0000	199.0000	-0.500%	1	2,083	+69.196%
2026-06-05	203.0000	203.0000	200.0000	200.0000	-12.599%	2	2,084	+68.350%
2026-06-03	219.3000	228.8300	217.7500	228.8300	-5.637%	16	2,086	+47.140%
2026-06-02	242.5000	242.5000	242.5000	242.5000	-6.598%	2	2,101	+38.845%
2026-06-01	262.5400	267.6400	252.2300	259.6300	+17.373%	14	2,103	+29.685%
2026-05-29	228.5000	230.7000	210.6300	221.2000	+68.662%	149	2,102	+52.215%
2026-05-28	132.8000	132.8000	131.1500	131.1500	+8.388%	3	2,221	+156.729%
2026-05-27	121.0000	121.0000	121.0000	121.0000	+2.804%	4	2,221	+178.264%
2026-05-26	118.5700	118.5700	117.7000	117.7000	+7.814%	2	2,221	+186.066%
2026-05-22	94.0000	109.1700	94.0000	109.1700	+47.527%	25	2,238	+208.418%
2026-05-21	74.0000	74.0000	74.0000	74.0000	+27.148%	1	2,238	+355.000%
2026-05-19	57.2000	58.2000	57.2000	58.2000	-2.968%	5	2,238	+478.522%
2026-05-18	65.2500	65.2500	59.6000	59.9800	-10.969%	6	2,238	+461.354%
2026-05-13	67.3700	67.3700	67.3700	67.3700	+7.414%	4	2,238	+399.777%
2026-05-12	60.0700	62.7200	57.8500	62.7200	-13.775%	5	2,237	+436.830%
2026-05-11	73.3000	73.3000	70.1000	72.7400	-9.471%	3	2,237	+362.881%
2026-05-08	65.2400	80.3500	65.2400	80.3500	+43.687%	25	2,237	+319.042%
2026-05-07	60.0200	60.0200	55.9200	55.9200	-8.955%	5	2,254	+502.110%
2026-05-06	52.0000	61.4200	48.0500	61.4200	+35.108%	7	2,251	+448.193%
2026-05-05	43.9000	45.4600	43.9000	45.4600	+12.386%	2	2,254	+640.651%
2026-05-04	39.0000	41.8200	39.0000	40.4500	-1.366%	154	2,256	+732.386%
2026-05-01	40.8500	42.0000	40.3000	41.0100	+4.325%	615	1,660	+721.019%
2026-04-30	36.9200	39.3100	36.9200	39.3100	+1.314%	5	1,660	+756.525%
2026-04-29	38.8000	38.8000	38.8000	38.8000	-2.218%	2	1,660	+767.784%
2026-04-28	40.9500	40.9500	38.3800	39.6800	-12.791%	8	1,660	+748.538%
2026-04-27	45.9000	45.9000	45.5000	45.5000	-0.979%	24	1,659	+640.000%
2026-04-24	43.8000	47.8500	43.8000	45.9500	+0.657%	7	1,654	+632.753%
2026-04-23	45.0000	48.0000	43.0000	45.6500	+0.662%	354	1,655	+637.568%
2026-04-22	46.8500	46.8500	45.3500	45.3500	+6.331%	24	1,948	+642.448%
2026-04-21	39.6100	43.0000	39.6100	42.6500	+14.098%	523	1,947	+689.449%
2026-04-20	33.3500	37.3800	33.3500	37.3800	+14.347%	10	2,406	+800.749%
2026-04-17	30.6000	32.6900	30.6000	32.6900	+7.959%	7	2,401	+929.979%
2026-04-16	22.3400	30.2800	22.3400	30.2800	+33.216%	17	2,398	+1,011.955%
2026-04-15	23.0600	23.7400	22.7300	22.7300	-6.074%	9	2,397	+1,381.302%
2026-04-14	24.2000	24.2000	24.2000	24.2000	-11.062%	1	2,388	+1,291.322%
2026-04-13	23.4500	28.0000	23.4500	27.2100	+17.538%	18	2,388	+1,137.413%
2026-04-10	23.1500	23.1500	23.1500	23.1500	-1.699%	1	2,385	+1,354.428%
2026-04-09	23.8500	24.7500	23.5500	23.5500	-9.423%	7	2,386	+1,329.724%
2026-04-08	25.7000	26.0000	25.0000	26.0000	+15.299%	6	2,386	+1,195.000%
2026-04-07	22.3000	22.7000	21.8500	22.5500	+7.895%	43	2,389	+1,393.126%
2026-04-06	20.4000	20.9000	20.4000	20.9000	-0.713%	20	2,413	+1,511.005%
2026-04-02	20.1900	21.0500	20.1900	21.0500	+16.944%	257	2,178	+1,499.525%
2026-04-01	18.1100	18.1100	18.0000	18.0000	+22.449%	2	2,178	+1,770.556%
2026-03-31	15.5900	15.5900	14.7000	14.7000	-16.239%	2	2,179	+2,190.476%
2026-03-30	20.0000	20.0000	17.5500	17.5500	-14.806%	7	2,180	+1,818.519%
2026-03-27	21.3700	21.3700	20.3000	20.6000	-8.769%	8	2,173	+1,534.466%
2026-03-26	25.1500	25.7000	22.5800	22.5800	-13.817%	83	2,166	+1,391.143%
2026-03-25	25.0500	26.2000	24.9000	26.2000	+27.061%	10	2,138	+1,185.115%
2026-03-24	20.6200	20.6200	20.6200	20.6200	+37.926%	1	2,136	+1,532.881%
2026-03-23	15.4500	15.5000	14.9500	14.9500	-5.380%	6	2,135	+2,152.174%
2026-03-20	16.2300	17.1500	15.7500	15.8000	+33.898%	227	2,133	+2,031.013%
2026-03-19	11.8000	12.0000	11.6000	11.8000	+1.724%	337	2,018	+2,753.390%
2026-03-18	11.6000	11.6000	11.6000	11.6000	+2.203%	16	1,695	+2,802.586%
2026-03-17	11.5000	11.5000	11.3500	11.3500	+6.075%	26	1,680	+2,866.520%
2026-03-13	10.9200	10.9200	10.7000	10.7000	-4.464%	91	1,680	+3,046.729%
2026-03-12	11.4000	11.5100	11.0000	11.2000	+12.000%	512	1,592	+2,906.250%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+8.108%	1	1,130	+3,267.000%
2026-03-05	10.0000	10.0000	9.2500	9.2500	-18.860%	7	1,130	+3,540.000%
2026-03-02	10.9400	11.4000	10.5000	11.4000	+10.145%	8	1,129	+2,853.509%
2026-02-27	9.1500	10.3500	8.8000	10.3500	+122.103%	1,032	1,127	+3,153.140%
2026-02-24	4.6600	4.6600	4.6600	4.6600	+29.444%	1	111	+7,125.322%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-31.689%	1	110	+9,252.778%
2026-02-10	5.2600	5.2700	5.2500	5.2700	+23.419%	5	110	+6,288.994%
2026-02-06	4.2700	4.2700	4.2700	4.2700	-10.294%	1	114	+7,785.246%
2026-02-05	4.8500	4.8500	4.7600	4.7600	+9.425%	3	115	+6,973.529%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+15.079%	1	118	+7,640.230%
2026-01-23	3.7800	3.7800	3.7800	3.7800	-3.077%	10	119	+8,807.407%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-11.364%	1	109	+8,533.333%
2026-01-09	4.1500	4.4000	4.1500	4.4000	+0.457%	21	109	+7,552.273%
2026-01-08	4.0500	4.3800	3.9000	4.3800	-19.337%	3	129	+7,587.215%
2026-01-06	5.2000	5.4300	5.2000	5.4300	-13.672%	11	130	+6,100.737%
2025-12-29	6.2900	6.2900	6.2900	6.2900	-3.231%	2	129	+5,252.941%
2025-12-26	6.5000	6.5000	6.5000	6.5000	-2.549%	1	129	+5,080.000%
2025-12-23	6.6700	6.6700	6.6700	6.6700	-4.441%	12	129	+4,947.976%
2025-12-17	6.9700	6.9900	6.9700	6.9800	-17.882%	20	119	+4,723.782%
2025-12-16	8.5000	8.5000	8.5000	8.5000	+2.410%	12	129	+3,861.176%
2025-12-12	8.7000	8.7000	8.3000	8.3000	-16.162%	19	117	+3,956.627%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-4.070%	1	105	+3,301.010%
2025-12-08	11.0000	11.0000	10.3200	10.3200	+8.632%	2	105	+3,162.597%
2025-12-04	8.3700	9.6000	8.0000	9.5000	+31.579%	112	105	+3,444.211%
2025-11-21	7.2200	7.2200	7.2200	7.2200	-3.733%	1	90	+4,563.435%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	1	89	+4,389.333%
2025-11-17	8.0000	8.0000	7.7500	7.7500	-28.241%	2	90	+4,244.516%
2025-11-13	11.4700	11.4700	10.8000	10.8000	-22.857%	6	90	+3,017.593%
2025-11-07	14.0000	14.0000	14.0000	14.0000	-14.005%	2	88	+2,305.000%
2025-11-05	16.2500	16.2800	16.2500	16.2800	-27.644%	4	88	+1,968.182%
2025-10-29	22.5000	22.5000	22.5000	22.5000	+2.273%	1	85	+1,396.444%
2025-10-28	20.5000	22.0000	20.5000	22.0000	+32.530%	11	85	+1,430.455%
2025-10-23	16.4500	16.6000	16.4500	16.6000	-3.712%	2	75	+1,928.313%
2025-10-15	16.2500	17.2400	16.2500	17.2400	+6.092%	2	74	+1,853.016%
2025-10-14	16.2500	16.2500	16.2500	16.2500	-5.248%	1	75	+1,972.000%
2025-10-10	18.7500	18.7500	17.1500	17.1500	-15.099%	11	75	+1,863.265%
2025-10-09	20.2000	20.2000	20.2000	20.2000	-8.182%	1	85	+1,566.832%
2025-10-08	18.0000	22.0000	18.0000	22.0000	+49.660%	6	84	+1,430.455%
2025-10-07	14.7500	14.9300	13.7600	14.7000	+22.093%	10	85	+2,190.476%
2025-10-06	13.3200	13.3200	12.0400	12.0400	+18.855%	5	83	+2,696.512%
2025-10-03	10.2700	10.2700	10.1300	10.1300	-19.921%	2	79	+3,223.791%
2025-10-01	11.5000	12.6500	11.5000	12.6500	+39.934%	37	78	+2,561.660%
2025-09-30	8.2000	9.0400	8.2000	9.0400	+46.992%	21	43	+3,624.558%
2025-09-25	6.3300	6.3300	6.1500	6.1500	-9.559%	2	25	+5,374.797%
2025-09-24	6.8000	6.8000	6.8000	6.8000	-4.628%	1	23	+4,851.471%
2025-09-23	7.1300	7.1300	7.1300	7.1300	-8.590%	2	22	+4,622.300%
2025-09-22	7.0400	7.8000	7.0400	7.8000	+51.456%	11	20	+4,216.667%
2025-09-12	5.1500	5.1500	5.1500	5.1500	+14.444%	4	9	+6,437.864%
2025-09-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	9	+7,382.222%
2025-08-29	5.0000	5.0000	4.5000	4.5000	-38.187%	8	1	+7,382.222%
2025-08-25	7.2800	7.2800	7.2800	7.2800	0.000%	1	1	+4,525.000%

.dark-mode .Kx1WcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kx1WcD{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C210DELL Jan 15 2027 210.00 Call (DELL270115C00210000)option OPRA

DELL20270115C210
DELL Jan 15 2027 210.00 Call (DELL270115C00210000)
option OPRA