Dark

DELL20270115C390
DELL Jan 15 2027 390.00 Call (DELL270115C00390000)
option OPRA

EOD

Sep 25, 2026

190.82-11.031%(-23.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	190.8200	190.8200	190.8200	190.8200	-11.031%	1	807	0.000%
2026-09-17	214.4800	214.4800	214.4800	214.4800	+24.264%	1	807	-11.031%
2026-09-14	172.6000	172.6000	172.6000	172.6000	-11.442%	1	808	+10.556%
2026-09-11	194.9000	194.9000	194.9000	194.9000	+14.405%	2	808	-2.093%
2026-09-08	170.3600	170.3600	170.3600	170.3600	+12.986%	1	810	+12.010%
2026-09-03	163.2200	163.2200	150.7800	150.7800	+13.710%	2	811	+26.555%
2026-09-02	97.8500	132.6000	97.8500	132.6000	+37.766%	12	812	+43.906%
2026-09-01	96.2500	96.2500	96.2500	96.2500	-22.065%	1	823	+98.255%
2026-08-28	123.5000	123.5000	123.5000	123.5000	+0.981%	1	823	+54.510%
2026-08-26	122.3000	122.3000	122.3000	122.3000	+20.516%	1	824	+56.026%
2026-08-24	98.2000	102.3500	98.2000	101.4800	-13.891%	10	825	+88.037%
2026-08-19	117.8500	117.8500	117.8500	117.8500	-14.471%	2	827	+61.918%
2026-08-17	137.7900	137.7900	137.7900	137.7900	-11.172%	1	829	+38.486%
2026-08-14	155.1200	155.1200	155.1200	155.1200	-1.916%	1	830	+23.014%
2026-08-13	158.1500	158.1500	158.1500	158.1500	+17.053%	2	831	+20.658%
2026-08-12	129.8000	135.1100	129.6000	135.1100	+10.069%	8	832	+41.233%
2026-08-11	122.7500	122.7500	122.7500	122.7500	-7.449%	5	836	+55.454%
2026-08-10	132.6300	132.6300	132.6300	132.6300	+6.402%	1	836	+43.874%
2026-08-07	122.2500	124.6500	122.2500	124.6500	-3.297%	3	835	+53.085%
2026-08-06	128.9000	128.9000	128.9000	128.9000	-13.664%	2	836	+48.037%
2026-08-05	149.3000	149.3000	149.3000	149.3000	+1.289%	1	834	+27.810%
2026-08-04	147.4000	147.4000	147.4000	147.4000	+27.730%	1	833	+29.457%
2026-08-03	94.7500	115.4000	94.7500	115.4000	+12.640%	3	833	+65.355%
2026-07-30	93.4800	102.5500	93.4800	102.4500	+13.833%	7	835	+86.257%
2026-07-29	88.5000	90.0000	87.0000	90.0000	-2.492%	4	833	+112.022%
2026-07-28	91.3000	92.5000	86.5100	92.3000	-20.691%	9	829	+106.739%
2026-07-27	113.6200	116.3800	113.6200	116.3800	-8.686%	2	829	+63.963%
2026-07-24	124.6800	127.4500	124.6800	127.4500	-0.940%	2	830	+49.721%
2026-07-23	128.6600	128.6600	128.6600	128.6600	+8.300%	1	829	+48.313%
2026-07-22	118.8000	118.8000	118.8000	118.8000	+16.987%	1	830	+60.623%
2026-07-21	99.6000	103.4800	99.6000	101.5500	+10.105%	4	830	+87.907%
2026-07-20	93.5400	93.5400	92.2300	92.2300	-2.813%	4	832	+106.896%
2026-07-17	94.9000	94.9000	94.9000	94.9000	+0.158%	1	829	+101.075%
2026-07-16	99.0900	99.0900	94.7500	94.7500	-8.366%	2	829	+101.393%
2026-07-15	99.6500	103.4000	95.2000	103.4000	-26.253%	4	829	+84.545%
2026-07-14	140.9900	140.9900	140.2100	140.2100	+9.882%	2	826	+36.096%
2026-07-10	127.6000	127.6000	127.6000	127.6000	-9.349%	1	827	+49.545%
2026-07-09	140.7600	140.7600	140.7600	140.7600	+10.055%	5	826	+35.564%
2026-07-08	127.9000	127.9000	127.9000	127.9000	+16.262%	1	831	+49.195%
2026-07-07	99.9500	113.8000	99.7800	110.0100	-0.847%	7	831	+73.457%
2026-07-06	110.9500	110.9500	110.9500	110.9500	+19.803%	1	834	+71.987%
2026-07-02	106.7500	106.7500	92.4400	92.6100	-23.101%	16	828	+106.047%
2026-07-01	111.0600	120.4300	111.0600	120.4300	+13.293%	5	828	+58.449%
2026-06-30	106.3000	106.3000	106.3000	106.3000	+0.873%	1	830	+79.511%
2026-06-29	92.0400	105.8300	85.3500	105.3800	+14.681%	10	830	+81.078%
2026-06-26	91.3500	91.8900	90.9000	91.8900	-7.182%	48	828	+107.661%
2026-06-25	99.0000	99.0000	99.0000	99.0000	-14.582%	1	841	+92.747%
2026-06-24	115.9000	115.9000	115.9000	115.9000	+4.499%	1	840	+64.642%
2026-06-22	119.0000	119.0000	110.9100	110.9100	+2.647%	3	840	+72.049%
2026-06-18	117.0000	122.0000	108.0500	108.0500	+9.418%	3	845	+76.603%
2026-06-17	96.6400	98.7500	96.6400	98.7500	-7.242%	2	845	+93.235%
2026-06-16	106.0000	106.4600	106.0000	106.4600	+1.198%	2	845	+79.241%
2026-06-15	107.5000	107.5000	105.2000	105.2000	-1.174%	18	846	+81.388%
2026-06-12	100.8000	106.4500	100.8000	106.4500	+10.254%	5	836	+79.258%
2026-06-11	87.5800	96.5500	87.5800	96.5500	+12.792%	7	837	+97.639%
2026-06-10	87.5200	98.0000	84.0000	85.6000	+4.390%	13	840	+122.921%
2026-06-09	99.0100	99.0100	82.0000	82.0000	-18.000%	15	834	+132.707%
2026-06-08	98.4500	103.3700	93.0000	100.0000	+1.010%	55	837	+90.820%
2026-06-05	101.5000	101.5000	94.4000	99.0000	-7.129%	37	866	+92.747%
2026-06-04	104.6500	106.6000	104.6500	106.6000	-4.779%	3	866	+79.006%
2026-06-03	109.0000	115.4000	107.0000	111.9500	-10.825%	12	865	+70.451%
2026-06-02	133.4100	133.4100	124.5700	125.5400	-16.585%	13	870	+51.999%
2026-06-01	129.0000	150.5000	129.0000	150.5000	+30.870%	52	860	+26.791%
2026-05-29	105.0000	117.8000	104.5000	115.0000	+116.777%	62	887	+65.930%
2026-05-28	50.0000	54.6200	47.0700	53.0500	+17.108%	34	923	+259.698%
2026-05-27	41.6100	46.0000	41.6100	45.3000	+6.588%	46	930	+321.236%
2026-05-26	42.9600	44.3300	41.7200	42.5000	+6.918%	169	930	+348.988%
2026-05-22	28.0000	40.7500	28.0000	39.7500	+86.620%	677	378	+380.050%
2026-05-21	18.6500	21.3000	18.4500	21.3000	+9.907%	20	365	+795.869%
2026-05-20	17.0500	19.3800	17.0500	19.3800	+20.000%	3	365	+884.623%
2026-05-19	15.2300	16.8000	15.2300	16.1500	+4.328%	9	287	+1,081.548%
2026-05-18	16.9000	17.9500	15.4800	15.4800	-17.219%	78	287	+1,132.687%
2026-05-15	18.6500	18.7500	18.6500	18.7000	-4.348%	3	287	+920.428%
2026-05-14	19.7000	20.1000	19.2000	19.5500	+3.989%	129	284	+876.061%
2026-05-13	17.6000	18.8000	16.6500	18.8000	+17.427%	20	14	+915.000%
2026-05-12	16.1500	16.1500	14.0000	16.0100	-24.659%	322	14	+1,091.880%
2026-05-11	20.0000	21.7500	19.3500	21.2500	0.000%	15	14	+797.976%

.dark-mode .qbTqmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbTqmx{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C390DELL Jan 15 2027 390.00 Call (DELL270115C00390000)option OPRA

DELL20270115C390
DELL Jan 15 2027 390.00 Call (DELL270115C00390000)
option OPRA