Dark

DELL20270115C220
DELL Jan 15 2027 220.00 Call (DELL270115C00220000)
option OPRA

EOD

Sep 29, 2026

330.30-1.944%(-6.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	330.3000	330.3000	330.3000	330.3000	-1.944%	1	515	0.000%
2026-09-28	336.8500	336.8500	336.8500	336.8500	-0.985%	25	515	-1.944%
2026-09-23	339.7900	340.2000	339.7900	340.2000	+1.902%	26	533	-2.910%
2026-09-22	333.5000	334.0000	333.5000	333.8500	-6.222%	52	544	-1.063%
2026-09-18	368.9800	368.9800	354.5000	356.0000	+13.884%	4	594	-7.219%
2026-09-14	312.6000	312.6000	312.6000	312.6000	+3.930%	2	596	+5.662%
2026-09-10	302.0000	302.0000	300.7800	300.7800	+20.587%	10	596	+9.814%
2026-08-31	249.4300	249.4300	249.4300	249.4300	+12.103%	1	596	+32.422%
2026-08-19	222.5000	222.5000	222.5000	222.5000	+16.927%	4	597	+48.449%
2026-08-03	190.2900	190.2900	190.2900	190.2900	-6.565%	1	601	+73.577%
2026-07-30	203.6600	203.6600	203.6600	203.6600	+4.441%	1	600	+62.182%
2026-07-16	205.6900	205.6900	195.0000	195.0000	-0.281%	9	599	+69.385%
2026-07-15	191.9000	195.5500	191.9000	195.5500	-18.163%	3	601	+68.908%
2026-07-10	238.9500	238.9500	238.9500	238.9500	+16.646%	1	600	+38.230%
2026-07-07	204.8500	204.8500	204.8500	204.8500	-9.093%	1	600	+61.240%
2026-06-30	225.3400	225.3400	225.3400	225.3400	+7.274%	1	601	+46.579%
2026-06-29	210.0600	210.0600	210.0600	210.0600	-8.146%	1	602	+57.241%
2026-06-24	228.6900	228.6900	228.6900	228.6900	+3.111%	4	602	+44.431%
2026-06-23	209.0000	221.7900	209.0000	221.7900	+5.159%	2	606	+48.925%
2026-06-16	210.9100	210.9100	210.9100	210.9100	+1.219%	1	608	+56.607%
2026-06-15	208.3700	208.3700	208.3700	208.3700	+15.665%	1	609	+58.516%
2026-06-11	180.1500	180.1500	180.1500	180.1500	+4.738%	1	610	+83.347%
2026-06-09	184.8800	184.8800	171.2000	172.0000	-22.679%	4	609	+92.035%
2026-06-04	204.3800	222.4500	204.3800	222.4500	+4.682%	2	609	+48.483%
2026-06-03	225.2000	225.2000	212.5000	212.5000	-8.602%	6	610	+55.435%
2026-06-02	260.7000	261.0000	232.5000	232.5000	-11.090%	9	616	+42.065%
2026-06-01	255.0000	261.5000	255.0000	261.5000	+21.149%	6	622	+26.310%
2026-05-29	215.2100	222.4100	204.5000	215.8500	+75.602%	225	627	+53.023%
2026-05-28	128.7400	129.7000	122.9200	122.9200	+7.120%	10	741	+168.711%
2026-05-27	113.4300	114.7500	113.4300	114.7500	+1.603%	3	741	+187.843%
2026-05-26	111.8500	113.5000	110.7200	112.9400	+7.572%	9	741	+192.456%
2026-05-22	77.4000	104.9900	77.4000	104.9900	+62.022%	36	754	+214.601%
2026-05-20	64.8000	64.8000	64.8000	64.8000	+12.598%	1	754	+409.722%
2026-05-18	56.9000	57.5500	56.9000	57.5500	-8.738%	2	755	+473.936%
2026-05-15	60.7000	63.0600	60.7000	63.0600	-4.815%	10	755	+423.787%
2026-05-14	66.2500	66.2500	66.2500	66.2500	+2.253%	3	755	+398.566%
2026-05-13	61.4700	64.7900	61.4700	64.7900	+21.832%	2	754	+409.801%
2026-05-12	57.4700	57.6500	53.1800	53.1800	-20.473%	10	754	+521.098%
2026-05-11	66.8700	66.8700	66.8700	66.8700	-10.661%	1	754	+393.943%
2026-05-08	58.7400	76.0000	58.7400	74.8500	+44.778%	44	753	+341.283%
2026-05-07	51.5500	56.5000	50.8000	51.7000	-9.298%	7	777	+538.878%
2026-05-06	45.2500	58.4500	44.1800	57.0000	+37.848%	62	779	+479.474%
2026-05-05	39.8200	41.3500	39.8200	41.3500	+8.673%	8	787	+698.791%
2026-05-04	39.6500	39.6500	35.0000	38.0500	+3.622%	15	784	+768.068%
2026-05-01	36.7000	37.9500	36.6000	36.7200	+2.085%	57	743	+799.510%
2026-04-30	35.0900	35.9700	34.9000	35.9700	+4.716%	5	743	+818.265%
2026-04-29	34.3500	34.3500	34.3500	34.3500	+0.292%	2	743	+861.572%
2026-04-28	36.3700	36.3700	34.2500	34.2500	-16.463%	2	741	+864.380%
2026-04-27	40.5500	41.0000	40.5500	41.0000	-2.381%	2	740	+705.610%
2026-04-24	38.7800	42.9100	38.3500	42.0000	+8.108%	5	740	+686.429%
2026-04-23	41.2100	43.0200	38.8500	38.8500	-6.205%	24	736	+750.193%
2026-04-22	42.0000	42.9100	40.5000	41.4200	+1.371%	34	743	+697.441%
2026-04-21	37.5000	41.3900	37.5000	40.8600	+26.776%	6	732	+708.370%
2026-04-20	32.0000	32.9500	31.2100	32.2300	+9.962%	21	732	+924.822%
2026-04-17	28.0000	29.3100	27.9000	29.3100	+13.253%	72	718	+1,026.919%
2026-04-16	22.5000	26.0400	22.5000	25.8800	+29.400%	76	720	+1,176.275%
2026-04-15	20.0000	20.0000	20.0000	20.0000	-7.407%	2	699	+1,551.500%
2026-04-14	20.5000	21.6000	20.5000	21.6000	-7.692%	15	699	+1,429.167%
2026-04-13	21.0000	25.0000	21.0000	23.4000	+20.185%	8	688	+1,311.538%
2026-04-10	21.5300	21.5300	19.4700	19.4700	-7.286%	6	684	+1,596.456%
2026-04-09	20.9500	21.0000	20.9500	21.0000	-6.250%	11	683	+1,472.857%
2026-04-08	23.5500	23.6500	22.4000	22.4000	+13.706%	26	683	+1,374.554%
2026-04-07	19.7000	19.7000	19.7000	19.7000	+33.108%	1	663	+1,576.650%
2026-04-02	14.8000	14.8000	14.8000	14.8000	-5.732%	94	662	+2,131.757%
2026-04-01	15.8500	15.8500	15.7000	15.7000	+15.441%	19	662	+2,003.822%
2026-03-31	13.4000	13.6000	12.5400	13.6000	-18.612%	6	657	+2,328.676%
2026-03-30	16.7100	16.7100	16.7100	16.7100	-21.549%	1	658	+1,876.661%
2026-03-26	23.3000	23.3000	21.0100	21.3000	-6.374%	13	657	+1,450.704%
2026-03-25	21.3500	22.9700	21.3500	22.7500	+25.969%	73	647	+1,351.868%
2026-03-24	14.0000	18.0600	13.9000	18.0600	+51.130%	55	617	+1,728.904%
2026-03-23	12.7000	12.7500	11.9500	11.9500	-0.417%	104	565	+2,664.017%
2026-03-20	12.0000	12.0000	11.9500	12.0000	+20.000%	122	465	+2,652.500%
2026-03-19	10.0000	10.0000	10.0000	10.0000	-4.031%	50	346	+3,203.000%
2026-03-16	10.1000	10.4200	10.1000	10.4200	+10.733%	10	346	+3,069.866%
2026-03-13	9.3500	9.4400	9.2300	9.4100	-0.947%	522	341	+3,410.096%
2026-03-12	9.0000	9.5000	9.0000	9.5000	+18.750%	2	76	+3,376.842%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+2.564%	10	76	+4,028.750%
2026-03-05	7.8000	7.8000	7.8000	7.8000	0.000%	2	68	+4,134.615%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-16.039%	1	68	+4,134.615%
2026-03-02	9.0900	9.2900	9.0900	9.2900	+8.655%	5	68	+3,455.436%
2026-02-27	7.0100	8.5500	7.0100	8.5500	+151.471%	5	64	+3,763.158%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-20.930%	4	60	+9,614.706%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+40.984%	2	57	+7,581.395%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-10.294%	1	57	+10,729.508%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-59.763%	20	57	+9,614.706%
2025-12-04	8.3500	8.4500	7.2300	8.4500	+13.271%	35	69	+3,808.876%
2025-12-03	7.5000	7.5000	7.4600	7.4600	+4.336%	2	52	+4,327.614%
2025-11-28	7.1500	7.1500	7.1500	7.1500	+5.926%	1	51	+4,519.580%
2025-11-25	6.7500	6.7500	6.7500	6.7500	0.000%	1	50	+4,793.333%
2025-11-20	6.7500	6.7500	6.7500	6.7500	+7.143%	1	50	+4,793.333%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-30.000%	2	49	+5,142.857%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-15.094%	1	49	+3,570.000%
2025-11-11	10.6000	10.6000	10.6000	10.6000	-34.365%	25	49	+3,016.038%
2025-11-04	16.0500	16.1500	16.0000	16.1500	-8.757%	16	24	+1,945.201%
2025-10-31	17.7000	17.7000	17.7000	17.7000	-8.290%	3	8	+1,766.102%
2025-10-28	21.0500	21.0500	19.3000	19.3000	+33.379%	2	5	+1,611.399%
2025-10-23	14.4700	14.4700	14.4700	14.4700	-15.380%	2	5	+2,182.654%
2025-10-09	17.1000	17.1000	17.1000	17.1000	-6.044%	1	5	+1,831.579%
2025-10-08	14.8900	18.8000	14.8900	18.2000	0.000%	8	0	+1,714.835%

.dark-mode .t8Hd15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8Hd15{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C220DELL Jan 15 2027 220.00 Call (DELL270115C00220000)option OPRA

DELL20270115C220
DELL Jan 15 2027 220.00 Call (DELL270115C00220000)
option OPRA