Dark

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

EOD

Jul 28, 2026

175.05-21.678%(-48.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	170.0000	175.6000	169.6200	175.0500	-21.678%	11	1,397	0.000%
2026-07-27	223.5000	223.5000	223.5000	223.5000	+0.676%	2	1,388	-21.678%
2026-07-24	222.0000	222.0000	222.0000	222.0000	0.000%	1	1,388	-21.149%
2026-07-22	222.0000	222.0000	222.0000	222.0000	+0.462%	1	1,389	-21.149%
2026-07-10	220.9800	220.9800	220.9800	220.9800	+4.285%	1	1,390	-20.785%
2026-07-08	211.9000	211.9000	211.9000	211.9000	+21.433%	10	1,390	-17.390%
2026-07-02	187.5800	192.5600	174.5000	174.5000	-15.353%	10	1,379	+0.315%
2026-06-30	205.5500	206.1500	205.5500	206.1500	+15.296%	4	1,379	-15.086%
2026-06-29	178.8000	178.8000	178.8000	178.8000	+3.192%	1	1,379	-2.097%
2026-06-26	181.1900	181.1900	173.2700	173.2700	-5.755%	2	1,379	+1.027%
2026-06-25	192.5100	192.5100	183.8500	183.8500	-12.540%	21	1,379	-4.787%
2026-06-23	210.2100	210.2100	210.2100	210.2100	+12.870%	1	1,374	-16.726%
2026-06-17	186.2400	186.2400	186.2400	186.2400	-2.934%	32	1,342	-6.008%
2026-06-16	191.8700	191.8700	191.8700	191.8700	-1.098%	1	1,342	-8.766%
2026-06-15	183.4000	195.5300	183.4000	194.0000	+23.042%	22	1,342	-9.768%
2026-06-09	159.3000	159.3000	148.7500	157.6700	-14.324%	5	1,323	+11.023%
2026-06-08	178.9600	184.0300	178.9600	184.0300	+3.098%	2	1,324	-4.880%
2026-06-05	178.4200	178.5000	177.1500	178.5000	-14.009%	13	1,325	-1.933%
2026-06-04	196.6100	207.5800	194.9500	207.5800	+6.000%	80	1,318	-15.671%
2026-06-03	195.8300	195.8300	195.8300	195.8300	-10.383%	2	1,252	-10.611%
2026-06-02	240.4500	240.4500	218.5200	218.5200	-10.498%	28	1,254	-19.893%
2026-06-01	218.6500	244.6000	218.6500	244.1500	+22.197%	26	1,274	-28.302%
2026-05-29	200.2500	206.0000	191.1300	199.8000	+78.313%	14	1,295	-12.387%
2026-05-28	109.6000	116.5100	109.6000	112.0500	+7.689%	21	1,299	+56.225%
2026-05-27	100.9900	104.0500	100.3500	104.0500	+5.936%	9	1,300	+68.236%
2026-05-26	98.2200	98.2200	98.2200	98.2200	+5.432%	1	1,306	+78.222%
2026-05-22	70.1000	93.9300	70.1000	93.1600	+52.721%	97	1,338	+87.903%
2026-05-21	59.0900	61.0000	59.0900	61.0000	+9.811%	3	1,337	+186.967%
2026-05-20	51.6000	55.5500	51.0000	55.5500	+17.071%	11	1,337	+215.122%
2026-05-19	49.5000	49.5000	47.3400	47.4500	+1.346%	3	1,341	+268.915%
2026-05-18	50.0000	50.0000	46.8000	46.8200	-10.819%	11	1,341	+273.879%
2026-05-15	53.6000	53.6000	52.0000	52.5000	-6.534%	9	1,341	+233.429%
2026-05-14	56.2400	64.3000	53.7000	56.1700	+0.483%	22	1,341	+211.643%
2026-05-13	52.0000	55.9000	52.0000	55.9000	+12.929%	15	1,321	+213.148%
2026-05-12	48.5000	50.0000	43.9500	49.5000	-13.310%	13	1,321	+253.636%
2026-05-11	54.7000	58.5500	52.9400	57.1000	-12.086%	38	1,321	+206.567%
2026-05-08	45.5200	65.5500	45.5200	64.9500	+50.591%	181	1,311	+169.515%
2026-05-07	45.1000	46.0000	43.0000	43.1300	-10.519%	27	1,321	+305.866%
2026-05-06	37.7000	49.4000	37.7000	48.2000	+46.951%	76	1,321	+263.174%
2026-05-05	31.3500	32.8000	31.3500	32.8000	+7.015%	3	1,330	+433.689%
2026-05-04	28.4500	30.6500	28.4500	30.6500	+2.818%	30	1,330	+471.126%
2026-05-01	29.7000	29.8500	29.2400	29.8100	+3.976%	7	1,315	+487.219%
2026-04-30	28.3000	28.6700	28.3000	28.6700	-1.849%	2	1,315	+510.569%
2026-04-28	29.5000	29.5000	29.2100	29.2100	-12.936%	2	1,314	+499.281%
2026-04-27	34.0000	34.0000	33.5500	33.5500	-1.411%	5	1,315	+421.759%
2026-04-24	34.0300	34.0300	34.0300	34.0300	+5.291%	1	1,311	+414.399%
2026-04-23	35.8500	35.8500	32.2600	32.3200	-2.651%	119	1,312	+441.615%
2026-04-22	34.0400	34.7600	33.2000	33.2000	+0.912%	16	1,358	+427.259%
2026-04-21	30.5000	33.3500	30.5000	32.9000	+26.005%	223	1,203	+432.067%
2026-04-20	24.0500	26.1100	24.0500	26.1100	+13.030%	6	1,203	+570.433%
2026-04-17	22.5700	23.1000	22.5700	23.1000	+7.944%	6	1,199	+657.792%
2026-04-16	17.6000	21.4000	17.6000	21.4000	+48.611%	108	1,198	+717.991%
2026-04-15	14.4700	14.4700	14.4000	14.4000	-13.927%	51	1,120	+1,115.625%
2026-04-14	15.8500	16.7300	15.8500	16.7300	-7.722%	2	1,120	+946.324%
2026-04-13	18.1000	18.1300	18.0000	18.1300	+10.549%	60	1,120	+865.527%
2026-04-08	16.4000	16.4000	16.4000	16.4000	+23.308%	14	1,130	+967.378%
2026-04-06	13.3500	13.5000	13.3000	13.3000	-0.746%	51	1,116	+1,216.165%
2026-04-02	13.5500	13.6000	13.4000	13.4000	+14.043%	58	1,023	+1,206.343%
2026-04-01	11.9000	11.9000	11.7500	11.7500	+11.905%	33	1,023	+1,389.787%
2026-03-31	9.3500	10.5000	9.3500	10.5000	-14.634%	6	992	+1,567.143%
2026-03-30	11.9000	12.3100	11.9000	12.3000	-14.286%	7	991	+1,323.171%
2026-03-27	14.3500	14.3500	14.3500	14.3500	-16.521%	1	994	+1,119.861%
2026-03-25	15.8600	17.9500	15.8600	17.1900	+13.841%	8	995	+918.325%
2026-03-24	11.9100	15.4000	11.9100	15.1000	+61.497%	75	992	+1,059.272%
2026-03-23	9.8000	9.8000	9.3500	9.3500	+6.250%	17	942	+1,772.193%
2026-03-20	9.5000	11.0000	8.8000	8.8000	+24.470%	533	927	+1,889.205%
2026-03-19	7.5300	7.6200	7.0700	7.0700	-3.678%	108	454	+2,375.955%
2026-03-17	7.3300	7.3400	7.3300	7.3400	-7.905%	2	557	+2,284.877%
2026-03-16	7.0900	8.0000	7.0900	7.9700	+18.074%	12	558	+2,096.361%
2026-03-13	6.7500	6.7500	6.7500	6.7500	+1.199%	100	550	+2,493.333%
2026-03-12	6.7000	6.7000	6.6700	6.6700	-0.448%	2	507	+2,524.438%
2026-03-11	5.5000	6.7000	5.5000	6.7000	+21.818%	3	507	+2,512.687%
2026-03-10	5.7000	5.7000	5.0000	5.5000	-1.257%	24	506	+3,082.727%
2026-03-09	5.2600	5.5700	5.2600	5.5700	+21.087%	2	483	+3,042.729%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-22.034%	2	492	+3,705.435%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+0.855%	2	494	+2,866.949%
2026-03-04	5.8500	5.8500	5.8500	5.8500	+8.333%	22	494	+2,892.308%
2026-03-03	6.3400	6.3400	5.4000	5.4000	-12.903%	32	472	+3,141.667%
2026-03-02	6.6200	6.7000	6.2000	6.2000	+1.473%	24	465	+2,723.387%
2026-02-27	4.7500	6.7000	4.7500	6.1100	+128.839%	39	463	+2,764.975%
2026-02-20	2.6700	2.6700	2.6700	2.6700	+13.617%	1	447	+6,456.180%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-27.914%	1	446	+7,348.936%
2026-02-10	3.0700	3.2600	3.0700	3.2600	+41.739%	3	445	+5,269.632%
2026-02-05	2.3000	2.3000	2.3000	2.3000	+2.222%	2	445	+7,510.870%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+3.687%	8	443	+7,680.000%
2026-01-27	2.4000	2.4000	2.1700	2.1700	-24.653%	6	435	+7,966.820%
2026-01-15	2.9000	2.9000	2.8800	2.8800	+10.345%	10	435	+5,978.125%
2026-01-14	2.7200	2.7200	2.6100	2.6100	+6.531%	2	442	+6,606.897%
2026-01-08	2.4400	2.4500	2.4400	2.4500	-16.382%	6	444	+7,044.898%
2026-01-07	2.9300	2.9500	2.9300	2.9300	-10.942%	252	440	+5,874.403%
2026-01-05	3.3500	3.3500	3.2800	3.2900	-9.366%	22	482	+5,220.669%
2025-12-31	3.6000	3.6300	3.6000	3.6300	-1.892%	2	482	+4,722.314%
2025-12-18	3.8000	3.8000	3.7000	3.7000	-26.000%	101	482	+4,631.081%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-24.242%	1	382	+3,401.000%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+22.449%	1	382	+2,552.273%
2025-12-04	5.3500	5.3900	5.3500	5.3900	-11.349%	100	381	+3,147.681%
2025-12-02	6.0800	6.0800	6.0800	6.0800	+1.333%	50	281	+2,779.112%
2025-11-26	5.3500	6.0000	5.3500	6.0000	-32.584%	4	249	+2,817.500%
2025-11-10	8.7000	9.0500	8.5500	8.9000	-2.732%	8	249	+1,866.854%
2025-11-07	8.7500	9.1500	8.7500	9.1500	-14.085%	3	249	+1,813.115%
2025-11-06	11.0500	11.0500	10.6500	10.6500	-6.987%	3	249	+1,543.662%
2025-11-05	10.4500	11.7000	10.4500	11.4500	-6.148%	21	246	+1,428.821%
2025-11-04	12.6000	12.6000	12.1500	12.2000	-12.230%	210	226	+1,334.836%
2025-10-31	14.0500	14.0500	13.9000	13.9000	0.000%	16	16	+1,159.353%

.dark-mode .ZXvyYc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXvyYc{ 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