Dark

DELL20270115C430
DELL Jan 15 2027 430.00 Call (DELL270115C00430000)
option OPRA

EOD

Oct 1, 2026

127.35-10.184%(-14.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	127.3500	127.3500	127.3500	127.3500	-10.184%	3	162	0.000%
2026-09-30	146.0000	146.0000	141.7900	141.7900	-0.846%	3	165	-10.184%
2026-09-29	143.0000	143.0000	143.0000	143.0000	-1.461%	1	165	-10.944%
2026-09-28	145.1200	145.1200	145.1200	145.1200	-0.466%	6	165	-12.245%
2026-09-23	158.9200	158.9200	145.8000	145.8000	-3.667%	90	165	-12.654%
2026-09-22	165.3200	165.3200	151.0000	151.3500	-17.191%	83	173	-15.857%
2026-09-18	182.7700	182.7700	182.7700	182.7700	-3.429%	4	116	-30.322%
2026-09-17	185.2300	189.2600	185.2300	189.2600	+9.716%	5	116	-32.712%
2026-09-16	172.5000	172.5000	172.5000	172.5000	+14.610%	1	113	-26.174%
2026-09-15	150.5100	150.5100	150.5100	150.5100	+5.911%	2	112	-15.388%
2026-09-14	142.1100	142.1100	142.1100	142.1100	-14.019%	1	112	-10.386%
2026-09-11	137.4000	168.0000	137.4000	165.2800	+13.790%	11	111	-22.949%
2026-09-09	152.0000	152.0000	145.2500	145.2500	+4.579%	2	116	-12.324%
2026-09-08	138.8900	138.8900	138.8900	138.8900	-0.079%	1	117	-8.309%
2026-09-04	135.5700	139.0000	127.0000	139.0000	+9.157%	7	117	-8.381%
2026-09-03	140.4000	140.4000	127.3400	127.3400	+15.084%	3	117	+0.008%
2026-09-02	92.8000	110.6500	75.7500	110.6500	+59.668%	48	119	+15.093%
2026-09-01	76.7200	80.2000	68.4000	69.3000	-27.053%	59	124	+83.766%
2026-08-31	95.0000	95.0000	95.0000	95.0000	+0.095%	2	83	+34.053%
2026-08-28	102.6300	102.6600	93.8700	94.9100	-5.543%	5	83	+34.180%
2026-08-27	100.9300	100.9500	100.4800	100.4800	-0.446%	22	86	+26.742%
2026-08-26	100.9300	100.9300	100.9300	100.9300	+5.366%	40	102	+26.177%
2026-08-25	95.7800	95.7900	95.7800	95.7900	+13.468%	9	102	+32.947%
2026-08-24	89.2400	90.5000	80.6900	84.4200	-3.321%	28	107	+50.853%
2026-08-21	89.7500	89.7500	84.0600	87.3200	+1.594%	4	94	+45.843%
2026-08-20	85.9500	85.9500	85.9500	85.9500	-0.636%	9	93	+48.168%
2026-08-19	87.5000	95.0000	84.3000	86.5000	-21.471%	4	89	+47.225%
2026-08-18	110.1500	110.1500	110.1500	110.1500	-14.843%	3	89	+15.615%
2026-08-14	130.8300	133.2000	129.3500	129.3500	-4.412%	3	91	-1.546%
2026-08-13	135.3200	135.3200	135.3200	135.3200	+18.598%	1	90	-5.890%
2026-08-12	108.3900	114.1000	108.3900	114.1000	+17.629%	5	89	+11.613%
2026-08-11	96.9500	100.5500	96.0000	97.0000	-18.815%	10	89	+31.289%
2026-08-10	120.5700	120.5700	119.4800	119.4800	+23.519%	9	90	+6.587%
2026-08-07	96.7700	96.7700	96.7300	96.7300	-24.080%	2	90	+31.655%
2026-08-05	127.4100	127.4100	127.4100	127.4100	+0.560%	1	89	-0.047%
2026-08-04	106.6500	126.7000	106.6500	126.7000	+27.593%	5	89	+0.513%
2026-08-03	93.5000	99.3000	93.5000	99.3000	+5.638%	3	94	+28.248%
2026-07-31	94.0000	94.0000	94.0000	94.0000	+24.437%	1	93	+35.479%
2026-07-29	75.5700	75.5700	75.5000	75.5400	-21.041%	7	93	+68.586%
2026-07-27	92.3100	95.6700	92.3100	95.6700	-8.590%	3	95	+33.114%
2026-07-24	104.6600	104.6600	104.6600	104.6600	-5.542%	1	96	+21.680%
2026-07-23	110.8000	110.8000	110.8000	110.8000	+2.214%	2	96	+14.937%
2026-07-22	106.7000	108.4000	106.7000	108.4000	+24.971%	5	96	+17.482%
2026-07-21	86.7400	86.7400	86.7400	86.7400	+10.286%	5	92	+46.818%
2026-07-20	76.7500	78.6500	76.7500	78.6500	-5.910%	18	89	+61.920%
2026-07-17	68.2800	83.5900	68.2800	83.5900	+3.968%	18	78	+52.351%
2026-07-16	84.1000	84.1000	80.4000	80.4000	-6.239%	5	88	+58.396%
2026-07-15	91.0000	91.0000	85.7500	85.7500	-22.887%	7	84	+48.513%
2026-07-10	118.9000	118.9000	111.2000	111.2000	-7.779%	2	88	+14.523%
2026-07-09	114.8900	120.5800	114.0000	120.5800	+15.388%	6	89	+5.615%
2026-07-08	97.8200	106.0000	97.8200	104.5000	+12.644%	8	87	+21.866%
2026-07-07	90.6500	92.7700	88.9600	92.7700	+2.678%	3	89	+37.275%
2026-07-06	99.0000	103.0000	90.3500	90.3500	+13.648%	7	88	+40.952%
2026-07-02	81.6200	81.6200	79.4500	79.5000	-24.365%	26	77	+60.189%
2026-07-01	105.1100	105.1100	105.1100	105.1100	+1.360%	1	77	+21.159%
2026-06-30	103.2500	103.7000	101.9000	103.7000	+44.228%	25	76	+22.806%
2026-06-29	71.9000	71.9000	71.9000	71.9000	-7.226%	2	70	+77.121%
2026-06-26	79.0000	79.0300	76.0000	77.5000	-13.204%	18	68	+64.323%
2026-06-25	82.2200	89.2900	82.2200	89.2900	-12.845%	2	67	+42.625%
2026-06-23	82.3800	103.6100	82.3800	102.4500	+5.891%	15	65	+24.305%
2026-06-22	100.0000	103.0500	96.7500	96.7500	+3.921%	8	65	+31.628%
2026-06-18	103.0500	104.9000	93.1000	93.1000	-7.730%	19	64	+36.788%
2026-06-17	84.0000	100.9000	84.0000	100.9000	+7.972%	8	64	+26.214%
2026-06-15	91.5000	93.4500	91.5000	93.4500	+24.600%	4	64	+36.276%
2026-06-11	73.2600	75.0000	73.2600	75.0000	-8.032%	5	66	+69.800%
2026-06-10	85.6300	85.6300	81.5500	81.5500	+12.654%	6	0	+56.162%
2026-06-09	77.0000	77.0000	66.9700	72.3900	-16.649%	34	0	+75.922%
2026-06-08	78.1000	86.8500	78.1000	86.8500	+6.774%	3	0	+46.632%
2026-06-05	87.2600	87.2600	81.3300	81.3400	-18.472%	14	0	+56.565%
2026-06-04	97.9900	99.7700	97.9900	99.7700	-0.030%	4	0	+27.644%
2026-06-03	94.8000	99.8000	94.8000	99.8000	-21.793%	11	0	+27.605%
2026-06-01	115.3000	127.6100	115.3000	127.6100	+33.623%	28	0	-0.204%
2026-05-29	94.2200	100.5400	90.6700	95.5000	+125.875%	43	0	+33.351%
2026-05-28	43.2000	44.5900	42.2800	42.2800	+12.447%	13	0	+201.206%
2026-05-27	37.6000	37.6000	37.6000	37.6000	0.000%	1	0	+238.697%

.dark-mode .V9ZFsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9ZFsk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C430DELL Jan 15 2027 430.00 Call (DELL270115C00430000)option OPRA

DELL20270115C430
DELL Jan 15 2027 430.00 Call (DELL270115C00430000)
option OPRA