Dark

DELL20270115C400
DELL Jan 15 2027 400.00 Call (DELL270115C00400000)
option OPRA

EOD

Oct 1, 2026

168.93+4.278%(+6.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	168.9300	168.9300	168.9300	168.9300	+4.278%	1	505	0.000%
2026-09-29	168.3200	168.3200	161.1300	162.0000	-3.023%	7	505	+4.278%
2026-09-28	162.0000	167.0500	162.0000	167.0500	-5.085%	2	504	+1.125%
2026-09-22	189.9000	189.9000	176.0000	176.0000	-12.000%	3	504	-4.017%
2026-09-21	196.7300	200.0000	196.7300	200.0000	-3.484%	2	505	-15.535%
2026-09-17	204.5000	207.2200	204.5000	207.2200	+11.751%	4	507	-18.478%
2026-09-16	193.0000	193.0000	177.1800	185.4300	+9.495%	4	507	-8.898%
2026-09-15	177.0900	177.0900	169.3500	169.3500	+0.077%	3	509	-0.248%
2026-09-14	158.5000	169.2200	158.5000	169.2200	-8.786%	28	507	-0.171%
2026-09-11	183.5000	186.2000	183.5000	185.5200	+22.902%	29	532	-8.942%
2026-09-10	152.0200	152.0200	150.9500	150.9500	-13.984%	17	536	+11.911%
2026-09-09	189.0300	189.0300	175.4900	175.4900	+6.954%	4	536	-3.738%
2026-09-08	159.4500	166.7300	159.4500	164.0800	+9.023%	16	539	+2.956%
2026-09-04	159.5000	159.5000	145.3800	150.5000	+3.707%	265	559	+12.246%
2026-09-03	141.0000	158.1000	132.5000	145.1200	+14.647%	33	559	+16.407%
2026-09-02	111.9500	128.5100	86.2800	126.5800	+56.272%	68	573	+33.457%
2026-09-01	105.3500	105.3500	81.0000	81.0000	-24.029%	212	576	+108.556%
2026-08-28	116.2900	116.2900	106.6200	106.6200	-8.070%	20	400	+58.441%
2026-08-27	115.6700	115.9800	115.6700	115.9800	-0.506%	2	408	+45.654%
2026-08-26	116.5700	116.5700	116.5700	116.5700	+4.043%	1	408	+44.917%
2026-08-25	108.5000	112.0400	108.5000	112.0400	+15.947%	2	409	+50.777%
2026-08-24	92.5700	96.6300	92.5700	96.6300	-4.061%	4	409	+74.821%
2026-08-21	101.6000	101.6000	100.7200	100.7200	+0.720%	19	409	+67.722%
2026-08-20	103.1700	104.5300	99.3700	100.0000	+0.959%	8	406	+68.930%
2026-08-19	104.9300	108.1700	99.0500	99.0500	-19.472%	36	403	+70.550%
2026-08-18	139.4700	139.4700	118.7100	123.0000	-9.010%	5	392	+37.341%
2026-08-17	126.9000	135.3000	126.9000	135.1800	-5.469%	3	394	+24.967%
2026-08-14	149.5400	149.5400	143.0000	143.0000	-6.168%	5	394	+18.133%
2026-08-13	153.9400	155.3000	152.4000	152.4000	+13.208%	3	395	+10.846%
2026-08-12	133.3100	134.6200	133.3100	134.6200	+13.834%	6	396	+25.487%
2026-08-11	118.3000	118.3000	118.2600	118.2600	-10.976%	5	400	+42.846%
2026-08-10	127.9300	138.3400	127.9300	132.8400	+7.519%	33	405	+27.168%
2026-08-07	123.5500	123.5500	123.5500	123.5500	-0.962%	3	377	+36.730%
2026-08-06	126.2500	126.2500	124.7500	124.7500	-8.076%	2	378	+35.415%
2026-08-05	143.0000	149.7300	135.7100	135.7100	-5.593%	55	377	+24.479%
2026-08-04	129.0000	145.4000	129.0000	143.7500	+29.213%	87	399	+17.517%
2026-08-03	87.1000	111.2500	87.1000	111.2500	+15.885%	14	474	+51.847%
2026-07-31	102.0900	102.9000	96.0000	96.0000	-2.834%	11	475	+75.969%
2026-07-30	97.7200	101.6000	96.6700	98.8000	+24.811%	42	481	+70.982%
2026-07-29	87.0500	87.0500	75.0700	79.1600	-12.220%	168	488	+113.403%
2026-07-28	85.2000	90.1800	72.8500	90.1800	-15.720%	270	477	+87.325%
2026-07-27	116.0000	116.0000	107.0000	107.0000	-12.653%	3	389	+57.879%
2026-07-24	124.0000	128.0000	121.5000	122.5000	+4.202%	5	389	+37.902%
2026-07-23	123.9000	130.5100	117.5600	117.5600	-5.079%	16	389	+43.697%
2026-07-22	114.0000	130.4500	114.0000	123.8500	+25.736%	16	397	+36.399%
2026-07-21	96.8100	100.5000	96.8100	98.5000	+15.245%	12	405	+71.503%
2026-07-20	90.8000	90.8000	85.3200	85.4700	-8.588%	20	405	+97.648%
2026-07-17	76.4000	98.0000	76.4000	93.5000	+1.963%	92	399	+80.674%
2026-07-16	104.0000	104.0000	91.7000	91.7000	-13.986%	69	403	+84.220%
2026-07-15	123.7800	123.7800	92.4700	106.6100	-3.152%	43	365	+58.456%
2026-07-13	111.1700	111.1700	110.0800	110.0800	-5.794%	7	354	+53.461%
2026-07-10	126.6500	126.6500	116.8500	116.8500	-11.611%	10	356	+44.570%
2026-07-09	128.0000	136.2400	128.0000	132.2000	+11.892%	21	355	+27.784%
2026-07-08	113.1000	128.0000	109.6000	118.1500	+5.491%	16	359	+42.979%
2026-07-07	101.0000	112.0000	95.8600	112.0000	+7.692%	20	358	+50.830%
2026-07-06	103.0000	105.9500	103.0000	104.0000	+13.786%	28	366	+62.433%
2026-07-02	100.5000	100.5000	87.4000	91.4000	-19.315%	78	364	+84.825%
2026-07-01	102.7500	118.6500	102.7500	113.2800	-1.324%	37	364	+49.126%
2026-06-30	108.9000	114.9000	108.9000	114.8000	+12.164%	20	362	+47.152%
2026-06-29	87.7500	102.3500	87.7500	102.3500	+17.401%	7	360	+65.051%
2026-06-26	89.1400	90.4000	86.1700	87.1800	-14.218%	22	355	+93.772%
2026-06-25	100.1000	102.0000	93.1000	101.6300	-7.902%	15	344	+66.221%
2026-06-24	122.6500	122.6500	110.3500	110.3500	-5.026%	5	341	+53.086%
2026-06-23	91.1300	116.1900	91.1300	116.1900	+11.378%	5	339	+45.391%
2026-06-22	113.6500	113.6500	104.3200	104.3200	+1.776%	9	339	+61.934%
2026-06-18	111.9600	115.0500	102.5000	102.5000	-10.088%	19	344	+64.810%
2026-06-17	99.7800	114.0000	99.7800	114.0000	+18.442%	13	344	+48.184%
2026-06-16	105.8900	105.8900	96.2500	96.2500	-5.923%	70	344	+75.512%
2026-06-15	94.4400	104.4200	94.4400	102.3100	+8.725%	47	317	+65.116%
2026-06-12	97.5700	102.1000	94.1000	94.1000	+3.146%	16	300	+79.522%
2026-06-11	86.7300	91.2300	85.5000	91.2300	+14.395%	5	0	+85.169%
2026-06-10	84.1700	95.1000	79.7500	79.7500	+0.937%	22	0	+111.824%
2026-06-09	95.2900	95.2900	75.3000	79.0100	-17.698%	24	0	+113.808%
2026-06-08	91.3000	100.0000	89.1000	96.0000	+2.236%	39	0	+75.969%
2026-06-05	95.9900	102.9000	90.0000	93.9000	-15.973%	51	0	+79.904%
2026-06-04	95.6500	114.0000	95.6500	111.7500	-1.698%	44	0	+51.168%
2026-06-03	110.0000	113.6800	105.0000	113.6800	-6.590%	28	0	+48.601%
2026-06-02	135.7900	135.7900	120.0000	121.7000	-16.724%	29	0	+38.809%
2026-06-01	125.8500	146.1400	125.8500	146.1400	+31.812%	64	0	+15.595%
2026-05-29	101.0500	113.7000	98.7500	110.8700	+128.034%	390	0	+52.368%
2026-05-28	45.5000	52.0500	45.5000	48.6200	+17.157%	155	0	+247.450%
2026-05-27	42.1000	43.1500	40.4000	41.5000	0.000%	54	0	+307.060%

.dark-mode .xL118D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xL118D{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C400DELL Jan 15 2027 400.00 Call (DELL270115C00400000)option OPRA

DELL20270115C400
DELL Jan 15 2027 400.00 Call (DELL270115C00400000)
option OPRA