Dark

DELL20270115C300
DELL Jan 15 2027 300.00 Call (DELL270115C00300000)
option OPRA

EOD

Sep 28, 2026

253.05-6.624%(-17.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	253.0500	253.0500	253.0500	253.0500	-6.624%	1	1,253	0.000%
2026-09-25	271.0000	271.0000	271.0000	271.0000	+7.753%	1	1,253	-6.624%
2026-09-24	241.6900	251.5000	241.6900	251.5000	-0.099%	9	1,254	+0.616%
2026-09-23	251.7500	251.7500	251.7500	251.7500	-10.329%	1	1,254	+0.516%
2026-09-18	280.7500	280.7500	280.7500	280.7500	-2.686%	1	1,255	-9.866%
2026-09-17	288.5000	288.5000	288.5000	288.5000	+3.305%	2	1,255	-12.288%
2026-09-16	279.2700	279.2700	279.2700	279.2700	+7.581%	1	1,255	-9.389%
2026-09-15	259.5900	259.5900	259.5900	259.5900	+2.625%	6	1,256	-2.519%
2026-09-14	252.9500	252.9500	252.9500	252.9500	+4.095%	1	1,256	+0.040%
2026-09-08	243.0000	243.0000	243.0000	243.0000	+5.675%	1	1,256	+4.136%
2026-09-04	229.9500	229.9500	229.9500	229.9500	+0.569%	10	1,256	+10.046%
2026-09-03	207.3800	240.7400	207.3800	228.6500	+10.995%	16	1,256	+10.671%
2026-09-02	178.0000	206.0100	173.5000	206.0000	+34.412%	19	1,256	+22.840%
2026-09-01	170.0000	170.0000	152.0700	153.2600	-14.452%	201	1,254	+65.112%
2026-08-31	179.1500	179.1500	179.1500	179.1500	-3.786%	2	1,278	+41.250%
2026-08-28	186.2000	186.2000	186.2000	186.2000	+0.129%	1	1,280	+35.902%
2026-08-26	185.9600	185.9600	185.9600	185.9600	+9.087%	1	1,280	+36.078%
2026-08-25	172.0000	172.0000	170.4700	170.4700	+5.228%	4	1,281	+48.443%
2026-08-21	162.0000	162.0000	162.0000	162.0000	+1.231%	2	1,284	+56.204%
2026-08-20	160.0300	160.0300	160.0300	160.0300	-0.318%	2	1,284	+58.127%
2026-08-19	160.0000	164.6200	159.0000	160.5400	-22.257%	6	1,283	+57.624%
2026-08-12	184.8500	206.5000	184.8500	206.5000	+8.678%	3	1,283	+22.542%
2026-08-10	190.0100	190.0100	190.0100	190.0100	+6.032%	1	1,283	+33.177%
2026-08-06	185.0000	185.0000	179.2000	179.2000	-13.871%	2	1,283	+41.211%
2026-08-05	208.0600	208.0600	208.0600	208.0600	+42.565%	6	1,282	+21.624%
2026-07-31	145.9400	145.9400	145.9400	145.9400	+20.801%	1	1,278	+73.393%
2026-07-29	120.8100	120.8100	120.8100	120.8100	-11.267%	1	1,278	+109.461%
2026-07-28	135.4300	138.5000	135.4300	136.1500	-24.883%	141	1,277	+85.861%
2026-07-24	174.7800	182.0000	174.7800	181.2500	+3.690%	92	1,217	+39.614%
2026-07-23	179.0000	179.0000	174.7500	174.8000	-2.889%	52	1,225	+44.765%
2026-07-22	180.0000	180.0000	180.0000	180.0000	+24.611%	1	1,174	+40.583%
2026-07-20	144.4500	144.4500	144.4500	144.4500	+0.097%	1	1,175	+75.182%
2026-07-17	123.4500	144.3100	123.4500	144.3100	-1.736%	4	1,175	+75.352%
2026-07-15	146.8600	146.8600	146.8600	146.8600	-22.460%	1	1,176	+72.307%
2026-07-14	189.4000	189.4000	189.4000	189.4000	+2.323%	1	1,175	+33.606%
2026-07-10	184.9000	185.1000	184.9000	185.1000	-2.906%	6	1,174	+36.710%
2026-07-09	190.9200	190.9200	190.6400	190.6400	+14.156%	3	1,178	+32.737%
2026-07-08	161.2300	167.0000	161.2300	167.0000	+8.611%	12	1,181	+51.527%
2026-07-06	160.0000	160.0000	153.7600	153.7600	+10.978%	5	1,192	+64.575%
2026-07-02	145.6000	145.6000	138.5000	138.5500	-18.274%	5	1,191	+82.642%
2026-07-01	170.0400	172.3000	169.0400	169.5300	+1.942%	17	1,191	+49.266%
2026-06-30	169.5000	169.5000	163.2000	166.3000	+19.640%	11	1,184	+52.165%
2026-06-29	135.0000	139.0000	135.0000	139.0000	+2.963%	2	1,182	+82.050%
2026-06-26	141.0500	141.0500	135.0000	135.0000	-14.778%	5	1,182	+87.444%
2026-06-22	165.9800	165.9800	158.4100	158.4100	-0.577%	5	1,183	+59.744%
2026-06-18	169.1000	169.3000	159.3300	159.3300	-1.283%	13	1,189	+58.821%
2026-06-17	155.0600	165.0000	155.0600	161.4000	+5.892%	25	1,189	+56.784%
2026-06-16	153.2900	154.2500	152.4200	152.4200	-0.768%	28	1,189	+66.022%
2026-06-15	153.0100	154.9200	153.0100	153.6000	+6.004%	7	1,173	+64.746%
2026-06-12	151.0000	151.0000	144.9000	144.9000	+0.940%	15	1,171	+74.638%
2026-06-10	143.5500	143.5500	143.5500	143.5500	+0.666%	4	1,179	+76.280%
2026-06-08	144.4300	144.4300	142.6000	142.6000	+2.222%	2	1,179	+77.454%
2026-06-05	142.3200	149.4300	134.6200	139.5000	-17.112%	14	1,178	+81.398%
2026-06-04	148.0900	168.3000	148.0900	168.3000	+3.998%	6	1,186	+50.357%
2026-06-03	164.1500	167.4500	154.6900	161.8300	-8.041%	19	1,185	+56.368%
2026-06-02	197.5000	202.0000	174.7800	175.9800	-12.924%	591	1,177	+43.795%
2026-06-01	175.9500	202.1000	175.9500	202.1000	+24.892%	256	1,354	+25.210%
2026-05-29	150.8600	165.5000	146.0000	161.8200	+97.341%	104	1,179	+56.377%
2026-05-28	77.9700	86.0000	77.9700	82.0000	+15.509%	25	1,226	+208.598%
2026-05-27	70.5500	73.8400	69.0000	70.9900	-0.014%	28	1,233	+256.459%
2026-05-26	71.3600	73.4000	68.0000	71.0000	+8.314%	259	1,235	+256.408%
2026-05-22	48.0000	67.0000	48.0000	65.5500	+72.500%	276	1,246	+286.041%
2026-05-21	35.5300	38.0000	34.8500	38.0000	+6.892%	24	1,247	+565.921%
2026-05-20	32.8200	36.3500	32.8200	35.5500	+13.001%	30	1,247	+611.814%
2026-05-19	28.6500	31.4600	27.4000	31.4600	+6.825%	27	1,215	+704.355%
2026-05-18	31.4700	31.4700	29.3000	29.4500	-16.501%	45	1,215	+759.253%
2026-05-15	32.5000	35.5000	32.2000	35.2700	-0.142%	36	1,215	+617.465%
2026-05-14	34.0000	38.1500	34.0000	35.3200	-0.647%	26	1,194	+616.450%
2026-05-13	33.3500	35.6500	31.5100	35.5500	+18.658%	615	704	+611.814%
2026-05-12	32.5400	32.5400	27.3800	29.9600	-17.918%	60	704	+744.626%
2026-05-11	41.3000	41.3000	33.2500	36.5000	-16.476%	494	704	+593.288%
2026-05-08	32.5500	43.7000	31.2100	43.7000	+70.304%	75	597	+479.062%
2026-05-07	25.0500	26.3200	25.0500	25.6600	-13.046%	63	562	+886.165%
2026-05-06	20.0000	29.6000	19.5000	29.5100	+71.072%	723	607	+757.506%
2026-05-05	17.2500	17.2500	17.2500	17.2500	+15.772%	3	4	+1,366.957%
2026-05-01	14.9000	14.9000	14.9000	14.9000	0.000%	1	0	+1,598.322%

.dark-mode .xYqXc3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYqXc3{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C300DELL Jan 15 2027 300.00 Call (DELL270115C00300000)option OPRA

DELL20270115C300
DELL Jan 15 2027 300.00 Call (DELL270115C00300000)
option OPRA