Dark

DELL20270115C240
DELL Jan 15 2027 240.00 Call (DELL270115C00240000)
option OPRA

EOD

Sep 30, 2026

306.20-0.196%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	306.2000	306.2000	306.2000	306.2000	-0.196%	1	1,381	0.000%
2026-09-29	306.8000	306.8000	306.8000	306.8000	-5.556%	7	1,381	-0.196%
2026-09-25	324.8500	324.8500	324.8500	324.8500	+6.428%	1	1,381	-5.741%
2026-09-24	299.5200	305.2300	299.5200	305.2300	-3.332%	33	1,382	+0.318%
2026-09-22	315.7500	315.7500	315.7500	315.7500	+17.070%	15	1,382	-3.025%
2026-09-03	245.6500	269.7100	245.6500	269.7100	+20.935%	2	1,397	+13.529%
2026-08-26	223.0200	223.0200	223.0200	223.0200	+27.404%	1	1,397	+37.297%
2026-07-28	170.0000	175.6000	169.6200	175.0500	-21.678%	11	1,397	+74.921%
2026-07-27	223.5000	223.5000	223.5000	223.5000	+0.676%	2	1,388	+37.002%
2026-07-24	222.0000	222.0000	222.0000	222.0000	0.000%	1	1,388	+37.928%
2026-07-22	222.0000	222.0000	222.0000	222.0000	+0.462%	1	1,389	+37.928%
2026-07-10	220.9800	220.9800	220.9800	220.9800	+4.285%	1	1,390	+38.565%
2026-07-08	211.9000	211.9000	211.9000	211.9000	+21.433%	10	1,390	+44.502%
2026-07-02	187.5800	192.5600	174.5000	174.5000	-15.353%	10	1,379	+75.473%
2026-06-30	205.5500	206.1500	205.5500	206.1500	+15.296%	4	1,379	+48.533%
2026-06-29	178.8000	178.8000	178.8000	178.8000	+3.192%	1	1,379	+71.253%
2026-06-26	181.1900	181.1900	173.2700	173.2700	-5.755%	2	1,379	+76.718%
2026-06-25	192.5100	192.5100	183.8500	183.8500	-12.540%	21	1,379	+66.549%
2026-06-23	210.2100	210.2100	210.2100	210.2100	+12.870%	1	1,374	+45.664%
2026-06-17	186.2400	186.2400	186.2400	186.2400	-2.934%	32	1,342	+64.412%
2026-06-16	191.8700	191.8700	191.8700	191.8700	-1.098%	1	1,342	+59.587%
2026-06-15	183.4000	195.5300	183.4000	194.0000	+23.042%	22	1,342	+57.835%
2026-06-09	159.3000	159.3000	148.7500	157.6700	-14.324%	5	1,323	+94.203%
2026-06-08	178.9600	184.0300	178.9600	184.0300	+3.098%	2	1,324	+66.386%
2026-06-05	178.4200	178.5000	177.1500	178.5000	-14.009%	13	1,325	+71.541%
2026-06-04	196.6100	207.5800	194.9500	207.5800	+6.000%	80	1,318	+47.509%
2026-06-03	195.8300	195.8300	195.8300	195.8300	-10.383%	2	1,252	+56.360%
2026-06-02	240.4500	240.4500	218.5200	218.5200	-10.498%	28	1,254	+40.124%
2026-06-01	218.6500	244.6000	218.6500	244.1500	+22.197%	26	1,274	+25.415%
2026-05-29	200.2500	206.0000	191.1300	199.8000	+78.313%	14	1,295	+53.253%
2026-05-28	109.6000	116.5100	109.6000	112.0500	+7.689%	21	1,299	+173.271%
2026-05-27	100.9900	104.0500	100.3500	104.0500	+5.936%	9	1,300	+194.282%
2026-05-26	98.2200	98.2200	98.2200	98.2200	+5.432%	1	1,306	+211.749%
2026-05-22	70.1000	93.9300	70.1000	93.1600	+52.721%	97	1,338	+228.682%
2026-05-21	59.0900	61.0000	59.0900	61.0000	+9.811%	3	1,337	+401.967%
2026-05-20	51.6000	55.5500	51.0000	55.5500	+17.071%	11	1,337	+451.215%
2026-05-19	49.5000	49.5000	47.3400	47.4500	+1.346%	3	1,341	+545.311%
2026-05-18	50.0000	50.0000	46.8000	46.8200	-10.819%	11	1,341	+553.994%
2026-05-15	53.6000	53.6000	52.0000	52.5000	-6.534%	9	1,341	+483.238%
2026-05-14	56.2400	64.3000	53.7000	56.1700	+0.483%	22	1,341	+445.131%
2026-05-13	52.0000	55.9000	52.0000	55.9000	+12.929%	15	1,321	+447.764%
2026-05-12	48.5000	50.0000	43.9500	49.5000	-13.310%	13	1,321	+518.586%
2026-05-11	54.7000	58.5500	52.9400	57.1000	-12.086%	38	1,321	+436.252%
2026-05-08	45.5200	65.5500	45.5200	64.9500	+50.591%	181	1,311	+371.440%
2026-05-07	45.1000	46.0000	43.0000	43.1300	-10.519%	27	1,321	+609.947%
2026-05-06	37.7000	49.4000	37.7000	48.2000	+46.951%	76	1,321	+535.270%
2026-05-05	31.3500	32.8000	31.3500	32.8000	+7.015%	3	1,330	+833.537%
2026-05-04	28.4500	30.6500	28.4500	30.6500	+2.818%	30	1,330	+899.021%
2026-05-01	29.7000	29.8500	29.2400	29.8100	+3.976%	7	1,315	+927.172%
2026-04-30	28.3000	28.6700	28.3000	28.6700	-1.849%	2	1,315	+968.015%
2026-04-28	29.5000	29.5000	29.2100	29.2100	-12.936%	2	1,314	+948.271%
2026-04-27	34.0000	34.0000	33.5500	33.5500	-1.411%	5	1,315	+812.668%
2026-04-24	34.0300	34.0300	34.0300	34.0300	+5.291%	1	1,311	+799.794%
2026-04-23	35.8500	35.8500	32.2600	32.3200	-2.651%	119	1,312	+847.401%
2026-04-22	34.0400	34.7600	33.2000	33.2000	+0.912%	16	1,358	+822.289%
2026-04-21	30.5000	33.3500	30.5000	32.9000	+26.005%	223	1,203	+830.699%
2026-04-20	24.0500	26.1100	24.0500	26.1100	+13.030%	6	1,203	+1,072.731%
2026-04-17	22.5700	23.1000	22.5700	23.1000	+7.944%	6	1,199	+1,225.541%
2026-04-16	17.6000	21.4000	17.6000	21.4000	+48.611%	108	1,198	+1,330.841%
2026-04-15	14.4700	14.4700	14.4000	14.4000	-13.927%	51	1,120	+2,026.389%
2026-04-14	15.8500	16.7300	15.8500	16.7300	-7.722%	2	1,120	+1,730.245%
2026-04-13	18.1000	18.1300	18.0000	18.1300	+10.549%	60	1,120	+1,588.913%
2026-04-08	16.4000	16.4000	16.4000	16.4000	+23.308%	14	1,130	+1,767.073%
2026-04-06	13.3500	13.5000	13.3000	13.3000	-0.746%	51	1,116	+2,202.256%
2026-04-02	13.5500	13.6000	13.4000	13.4000	+14.043%	58	1,023	+2,185.075%
2026-04-01	11.9000	11.9000	11.7500	11.7500	+11.905%	33	1,023	+2,505.957%
2026-03-31	9.3500	10.5000	9.3500	10.5000	-14.634%	6	992	+2,816.190%
2026-03-30	11.9000	12.3100	11.9000	12.3000	-14.286%	7	991	+2,389.431%
2026-03-27	14.3500	14.3500	14.3500	14.3500	-16.521%	1	994	+2,033.798%
2026-03-25	15.8600	17.9500	15.8600	17.1900	+13.841%	8	995	+1,681.268%
2026-03-24	11.9100	15.4000	11.9100	15.1000	+61.497%	75	992	+1,927.815%
2026-03-23	9.8000	9.8000	9.3500	9.3500	+6.250%	17	942	+3,174.866%
2026-03-20	9.5000	11.0000	8.8000	8.8000	+24.470%	533	927	+3,379.545%
2026-03-19	7.5300	7.6200	7.0700	7.0700	-3.678%	108	454	+4,230.976%
2026-03-17	7.3300	7.3400	7.3300	7.3400	-7.905%	2	557	+4,071.662%
2026-03-16	7.0900	8.0000	7.0900	7.9700	+18.074%	12	558	+3,741.907%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+1.199%	100	550	+4,436.296%
2026-03-12	6.7000	6.7000	6.6700	6.6700	-0.448%	2	507	+4,490.705%
2026-03-11	5.5000	6.7000	5.5000	6.7000	+21.818%	3	507	+4,470.149%
2026-03-10	5.7000	5.7000	5.0000	5.5000	-1.257%	24	506	+5,467.273%
2026-03-09	5.2600	5.5700	5.2600	5.5700	+21.087%	2	483	+5,397.307%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-22.034%	2	492	+6,556.522%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+0.855%	2	494	+5,089.831%
2026-03-04	5.8500	5.8500	5.8500	5.8500	+8.333%	22	494	+5,134.188%
2026-03-03	6.3400	6.3400	5.4000	5.4000	-12.903%	32	472	+5,570.370%
2026-03-02	6.6200	6.7000	6.2000	6.2000	+1.473%	24	465	+4,838.710%
2026-02-27	4.7500	6.7000	4.7500	6.1100	+128.839%	39	463	+4,911.457%
2026-02-20	2.6700	2.6700	2.6700	2.6700	+13.617%	1	447	+11,368.165%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-27.914%	1	446	+12,929.787%
2026-02-10	3.0700	3.2600	3.0700	3.2600	+41.739%	3	445	+9,292.638%
2026-02-05	2.3000	2.3000	2.3000	2.3000	+2.222%	2	445	+13,213.043%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+3.687%	8	443	+13,508.889%
2026-01-27	2.4000	2.4000	2.1700	2.1700	-24.653%	6	435	+14,010.599%
2026-01-15	2.9000	2.9000	2.8800	2.8800	+10.345%	10	435	+10,531.944%
2026-01-14	2.7200	2.7200	2.6100	2.6100	+6.531%	2	442	+11,631.801%
2026-01-08	2.4400	2.4500	2.4400	2.4500	-16.382%	6	444	+12,397.959%
2026-01-07	2.9300	2.9500	2.9300	2.9300	-10.942%	252	440	+10,350.512%
2026-01-05	3.3500	3.3500	3.2800	3.2900	-9.366%	22	482	+9,206.991%
2025-12-31	3.6000	3.6300	3.6000	3.6300	-1.892%	2	482	+8,335.262%
2025-12-18	3.8000	3.8000	3.7000	3.7000	-26.000%	101	482	+8,175.676%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-24.242%	1	382	+6,024.000%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+22.449%	1	382	+4,539.394%
2025-12-04	5.3500	5.3900	5.3500	5.3900	-11.349%	100	381	+5,580.891%
2025-12-02	6.0800	6.0800	6.0800	6.0800	+1.333%	50	281	+4,936.184%
2025-11-26	5.3500	6.0000	5.3500	6.0000	-32.584%	4	249	+5,003.333%
2025-11-10	8.7000	9.0500	8.5500	8.9000	-2.732%	8	249	+3,340.449%
2025-11-07	8.7500	9.1500	8.7500	9.1500	-14.085%	3	249	+3,246.448%
2025-11-06	11.0500	11.0500	10.6500	10.6500	-6.987%	3	249	+2,775.117%
2025-11-05	10.4500	11.7000	10.4500	11.4500	-6.148%	21	246	+2,574.236%
2025-11-04	12.6000	12.6000	12.1500	12.2000	-12.230%	210	226	+2,409.836%
2025-10-31	14.0500	14.0500	13.9000	13.9000	0.000%	16	16	+2,102.878%

.dark-mode .Rj3YqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rj3YqY{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C240DELL Jan 15 2027 240.00 Call (DELL270115C00240000)option OPRA

DELL20270115C240
DELL Jan 15 2027 240.00 Call (DELL270115C00240000)
option OPRA