Dark

DELL20270115C420
DELL Jan 15 2027 420.00 Call (DELL270115C00420000)
option OPRA

EOD

Sep 30, 2026

151.27+2.891%(+4.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	151.0000	151.2700	151.0000	151.2700	+2.891%	11	212	0.000%
2026-09-29	147.0200	147.0200	147.0200	147.0200	-12.644%	1	222	+2.891%
2026-09-25	168.3000	168.3000	168.3000	168.3000	+8.847%	3	223	-10.119%
2026-09-23	154.6200	154.6200	154.6200	154.6200	-14.086%	1	223	-2.167%
2026-09-21	179.3000	181.2000	179.0500	179.9700	+1.220%	4	224	-15.947%
2026-09-18	179.1300	179.1300	177.8000	177.8000	+24.006%	4	225	-14.921%
2026-09-14	143.3800	143.3800	143.3800	143.3800	-15.340%	1	227	+5.503%
2026-09-11	170.4900	173.3100	169.1800	169.3600	+22.052%	12	227	-10.681%
2026-09-10	138.7700	138.7700	138.7600	138.7600	-3.202%	10	230	+9.016%
2026-09-04	133.5500	143.3500	133.5500	143.3500	+5.942%	3	223	+5.525%
2026-09-03	129.3000	135.3100	126.3600	135.3100	+17.630%	3	223	+11.795%
2026-09-02	93.0000	115.0300	81.8000	115.0300	+59.189%	56	225	+31.505%
2026-09-01	84.5000	84.5000	71.7000	72.2600	-27.798%	14	192	+109.341%
2026-08-31	99.9200	100.0800	99.9200	100.0800	-9.577%	2	187	+51.149%
2026-08-27	110.6800	110.6800	110.6800	110.6800	+3.993%	5	187	+36.673%
2026-08-26	106.4300	106.4300	106.4300	106.4300	+7.505%	1	187	+42.131%
2026-08-25	103.0000	103.0000	99.0000	99.0000	+12.334%	6	187	+52.798%
2026-08-24	88.0500	88.1300	88.0500	88.1300	-4.050%	2	187	+71.644%
2026-08-21	91.8500	91.8500	91.8500	91.8500	+0.448%	1	187	+64.692%
2026-08-20	91.4400	91.4400	91.4400	91.4400	-3.136%	1	186	+65.431%
2026-08-19	95.0000	95.0000	94.4000	94.4000	-22.496%	6	185	+60.244%
2026-08-17	121.8000	121.8000	121.8000	121.8000	-8.798%	1	182	+24.195%
2026-08-14	138.5000	138.5000	133.5500	133.5500	-3.225%	18	182	+13.268%
2026-08-13	142.7100	145.8500	138.0000	138.0000	+5.360%	5	168	+9.616%
2026-08-12	116.5000	131.0000	116.5000	130.9800	+1.299%	25	168	+15.491%
2026-08-10	129.3000	129.3000	129.3000	129.3000	+16.120%	2	177	+16.991%
2026-08-07	111.3500	111.3500	111.3500	111.3500	+3.601%	1	177	+35.851%
2026-08-06	107.4800	107.4800	107.4800	107.4800	-18.859%	10	177	+40.742%
2026-08-05	132.4600	132.4600	132.4600	132.4600	+1.115%	1	177	+14.201%
2026-08-04	120.0200	134.8500	120.0200	131.0000	+26.570%	33	177	+15.473%
2026-08-03	79.5300	103.5000	78.5000	103.5000	+11.290%	19	185	+46.155%
2026-07-31	99.6000	103.0000	92.5000	93.0000	-0.182%	11	186	+62.656%
2026-07-30	89.6500	93.1700	89.6500	93.1700	+32.156%	5	185	+62.359%
2026-07-29	72.5000	72.5000	70.5000	70.5000	-14.752%	4	184	+114.567%
2026-07-28	81.1000	82.7000	81.1000	82.7000	-17.151%	3	184	+82.914%
2026-07-27	97.4500	99.8200	96.1300	99.8200	-13.238%	3	181	+51.543%
2026-07-22	117.1500	117.1500	115.0500	115.0500	+26.207%	6	181	+31.482%
2026-07-21	91.1600	91.1600	91.1600	91.1600	+4.135%	1	182	+65.939%
2026-07-17	72.7500	87.5400	72.7500	87.5400	-0.410%	4	183	+72.801%
2026-07-16	87.9000	87.9000	87.9000	87.9000	-10.104%	3	183	+72.093%
2026-07-15	117.5500	117.5500	87.5000	97.7800	-23.232%	36	183	+54.704%
2026-07-14	123.8000	127.3700	123.7700	127.3700	+25.303%	36	195	+18.764%
2026-07-13	108.4200	108.4200	101.6500	101.6500	-12.747%	52	195	+48.815%
2026-07-10	120.0000	120.0000	116.1700	116.5000	-6.169%	3	186	+29.845%
2026-07-09	119.6400	124.1600	119.6400	124.1600	+10.857%	19	187	+21.835%
2026-07-08	111.9500	117.3600	100.0000	112.0000	+8.213%	90	183	+35.063%
2026-07-07	97.5000	103.5000	95.2500	103.5000	+6.427%	12	176	+46.155%
2026-07-06	97.2500	97.2500	97.2500	97.2500	+17.098%	2	175	+55.548%
2026-07-02	98.3000	98.5000	82.9500	83.0500	-20.336%	27	177	+82.143%
2026-07-01	98.0000	108.5700	98.0000	104.2500	+2.507%	4	177	+45.103%
2026-06-30	102.0000	107.2500	101.3500	101.7000	+8.480%	32	178	+48.741%
2026-06-29	74.4500	93.7500	74.2000	93.7500	+16.460%	25	182	+61.355%
2026-06-26	80.9900	80.9900	80.5000	80.5000	-9.601%	3	181	+87.913%
2026-06-25	85.7400	92.8900	85.7400	89.0500	-15.704%	12	180	+69.871%
2026-06-24	108.0000	108.5000	100.4000	105.6400	-1.776%	16	181	+43.194%
2026-06-23	95.6600	107.8600	95.6600	107.5500	+11.590%	5	172	+40.651%
2026-06-22	107.4500	110.1000	96.3800	96.3800	+4.082%	34	172	+56.952%
2026-06-18	102.0000	105.5500	92.6000	92.6000	-10.609%	53	128	+63.359%
2026-06-17	100.4900	103.5900	100.4900	103.5900	+13.710%	6	128	+46.028%
2026-06-16	94.8500	99.4000	91.1000	91.1000	-4.627%	3	128	+66.048%
2026-06-15	92.9700	97.2600	92.9700	95.5200	+5.198%	10	127	+58.365%
2026-06-12	90.8000	90.8000	90.8000	90.8000	+17.754%	1	130	+66.597%
2026-06-11	77.1100	77.1100	77.1100	77.1100	-5.607%	2	0	+96.174%
2026-06-10	87.8200	87.8200	81.6900	81.6900	+13.901%	3	0	+85.176%
2026-06-09	81.9500	81.9700	65.8300	71.7200	-20.178%	11	0	+110.917%
2026-06-08	85.2700	90.7500	85.2700	89.8500	+0.898%	26	0	+68.358%
2026-06-05	92.6400	94.3000	88.2500	89.0500	-14.078%	22	0	+69.871%
2026-06-04	95.5000	103.6400	95.5000	103.6400	+1.958%	7	0	+45.957%
2026-06-03	102.9900	102.9900	95.4300	101.6500	-10.590%	11	0	+48.815%
2026-06-02	124.0000	126.0000	113.6900	113.6900	-16.918%	27	0	+33.055%
2026-06-01	123.7000	137.0300	123.1900	136.8400	+34.619%	90	0	+10.545%
2026-05-29	93.5500	104.8500	90.2500	101.6500	+133.196%	122	0	+48.815%
2026-05-28	46.4500	46.6500	43.5900	43.5900	+15.777%	15	0	+247.029%
2026-05-27	37.6200	37.7200	37.6000	37.6500	0.000%	4	0	+301.780%

.dark-mode .zF1DBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zF1DBX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C420DELL Jan 15 2027 420.00 Call (DELL270115C00420000)option OPRA

DELL20270115C420
DELL Jan 15 2027 420.00 Call (DELL270115C00420000)
option OPRA