Dark

DELL20270115C440
DELL Jan 15 2027 440.00 Call (DELL270115C00440000)
option OPRA

EOD

Oct 1, 2026

121.70-13.504%(-19.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	121.7000	121.7000	121.7000	121.7000	-13.504%	20	184	0.000%
2026-09-29	139.0000	140.7000	139.0000	140.7000	+1.669%	2	167	-13.504%
2026-09-28	135.5900	138.4100	135.5900	138.3900	-7.121%	56	167	-12.060%
2026-09-25	149.0000	149.0000	149.0000	149.0000	+13.567%	2	216	-18.322%
2026-09-24	131.2000	131.2000	131.2000	131.2000	-10.352%	1	216	-7.241%
2026-09-23	159.0000	159.0000	145.8200	146.3500	-7.079%	3	216	-16.843%
2026-09-22	159.7300	159.7300	157.5000	157.5000	-7.233%	2	215	-22.730%
2026-09-21	169.7800	169.7800	169.7800	169.7800	-3.430%	1	215	-28.319%
2026-09-17	176.6300	176.6300	175.8100	175.8100	+16.523%	2	215	-30.778%
2026-09-16	150.8800	150.8800	150.8800	150.8800	+6.403%	1	216	-19.340%
2026-09-15	141.8000	141.8000	141.8000	141.8000	-9.073%	1	217	-14.175%
2026-09-11	157.9300	157.9300	155.9500	155.9500	+7.567%	5	217	-21.962%
2026-09-09	155.8200	155.8200	144.9800	144.9800	+5.755%	2	217	-16.057%
2026-09-08	127.9000	139.3500	127.9000	137.0900	+6.701%	74	217	-11.226%
2026-09-04	136.9300	136.9300	121.9400	128.4800	+5.762%	3	202	-5.277%
2026-09-03	121.4800	121.4800	121.4800	121.4800	+17.327%	5	202	+0.181%
2026-09-02	85.0000	107.1300	67.8700	103.5400	+59.858%	120	202	+17.539%
2026-09-01	75.5500	75.5500	64.0600	64.7700	-28.809%	54	237	+87.896%
2026-08-31	90.9800	90.9800	90.9800	90.9800	+5.033%	1	214	+33.766%
2026-08-28	96.4200	96.4200	86.6200	86.6200	-8.993%	23	213	+40.499%
2026-08-27	95.3700	100.6800	95.1800	95.1800	-0.533%	8	228	+27.863%
2026-08-26	95.8500	99.4900	95.6800	95.6900	+7.517%	20	232	+27.182%
2026-08-25	89.6100	89.6100	89.0000	89.0000	+11.347%	2	238	+36.742%
2026-08-24	79.9300	79.9300	79.9300	79.9300	-3.115%	1	239	+52.258%
2026-08-21	83.4700	83.4700	82.5000	82.5000	+1.439%	2	239	+47.515%
2026-08-20	85.3200	85.3200	81.3300	81.3300	-1.478%	5	239	+49.637%
2026-08-19	89.0000	89.5400	80.1000	82.5500	-16.048%	118	236	+47.426%
2026-08-18	98.3300	98.3300	98.3300	98.3300	-13.761%	1	161	+23.767%
2026-08-17	114.0900	114.0900	114.0200	114.0200	-10.957%	3	161	+6.736%
2026-08-14	125.7000	128.0500	125.7000	128.0500	+1.249%	11	162	-4.959%
2026-08-13	131.6600	131.6600	126.4700	126.4700	+7.469%	2	161	-3.772%
2026-08-12	103.1000	117.6800	103.1000	117.6800	+29.961%	8	163	+3.416%
2026-08-11	96.4000	96.4000	90.5500	90.5500	-23.263%	18	158	+34.401%
2026-08-10	111.6500	119.7500	108.4000	118.0000	+11.954%	8	158	+3.136%
2026-08-07	96.0000	105.4000	88.0700	105.4000	+2.330%	10	155	+15.465%
2026-08-06	106.0000	106.6500	103.0000	103.0000	-17.948%	4	153	+18.155%
2026-08-05	133.0000	133.0000	125.5300	125.5300	-0.767%	8	151	-3.051%
2026-08-04	105.0900	126.5000	105.0900	126.5000	+36.905%	8	154	-3.794%
2026-08-03	86.5000	92.4000	86.5000	92.4000	+14.911%	14	157	+31.710%
2026-07-31	80.4100	80.4100	80.4100	80.4100	-1.410%	2	158	+51.349%
2026-07-30	81.5600	81.5600	81.5600	81.5600	+32.877%	1	156	+49.215%
2026-07-29	72.0000	72.0000	61.3800	61.3800	-12.874%	14	155	+98.273%
2026-07-28	67.3000	70.4500	67.3000	70.4500	-28.694%	3	142	+72.747%
2026-07-27	98.8000	98.8000	98.8000	98.8000	-1.838%	10	139	+23.178%
2026-07-24	102.2100	103.2700	100.6500	100.6500	-1.709%	6	130	+20.914%
2026-07-23	110.0000	110.6500	101.9200	102.4000	-3.940%	12	130	+18.848%
2026-07-22	102.0000	110.0000	102.0000	106.6000	+26.109%	12	126	+14.165%
2026-07-21	84.5300	84.5300	84.5300	84.5300	+10.497%	1	124	+43.973%
2026-07-20	82.0000	82.0000	76.5000	76.5000	-4.554%	2	125	+59.085%
2026-07-16	85.2500	85.2500	80.1500	80.1500	-11.240%	30	123	+51.840%
2026-07-15	106.3200	106.3200	81.1300	90.3000	-20.441%	10	125	+34.773%
2026-07-14	109.0000	113.5000	109.0000	113.5000	+13.545%	8	119	+7.225%
2026-07-13	99.9600	99.9600	99.9600	99.9600	-8.487%	1	119	+21.749%
2026-07-10	106.1500	109.2300	105.7300	109.2300	-4.802%	38	119	+11.416%
2026-07-09	105.5800	117.5000	105.5700	114.7400	+12.292%	7	114	+6.066%
2026-07-08	110.0000	110.0000	93.8400	102.1800	+12.533%	9	111	+19.104%
2026-07-06	90.0000	90.8000	90.0000	90.8000	+22.043%	11	109	+34.031%
2026-07-02	77.8000	77.8000	74.4000	74.4000	-23.770%	7	101	+63.575%
2026-07-01	87.0000	102.6500	87.0000	97.6000	+4.329%	18	101	+24.693%
2026-06-30	89.2500	98.4000	89.2500	93.5500	+19.936%	3	94	+30.091%
2026-06-29	77.0000	78.0000	77.0000	78.0000	+4.000%	2	93	+56.026%
2026-06-26	73.2000	75.0000	72.8000	75.0000	-11.021%	5	92	+62.267%
2026-06-25	78.0500	85.2000	78.0500	84.2900	-18.165%	3	90	+44.382%
2026-06-24	103.0000	103.0000	103.0000	103.0000	+3.518%	1	91	+18.155%
2026-06-23	99.5000	99.5000	99.5000	99.5000	+13.300%	1	91	+22.312%
2026-06-18	95.7700	101.7500	87.8200	87.8200	-7.412%	7	88	+38.579%
2026-06-17	92.6800	94.8500	92.6800	94.8500	+8.276%	3	88	+28.308%
2026-06-16	87.6000	87.6000	87.6000	87.6000	+0.332%	2	88	+38.927%
2026-06-15	85.9200	87.3100	85.9200	87.3100	+21.348%	2	86	+39.388%
2026-06-12	71.9500	71.9500	71.9500	71.9500	-8.402%	3	84	+69.145%
2026-06-11	72.3800	78.5500	71.3100	78.5500	-0.216%	8	0	+54.933%
2026-06-10	78.7200	78.7200	78.7200	78.7200	-1.661%	2	0	+54.599%
2026-06-08	80.0000	84.3200	80.0000	80.0500	+4.641%	4	0	+52.030%
2026-06-05	80.0000	80.0000	76.5000	76.5000	-9.199%	15	0	+59.085%
2026-06-04	84.2500	84.2500	84.2500	84.2500	-18.204%	1	0	+44.451%
2026-06-02	114.2500	114.2500	103.0000	103.0000	-17.036%	10	0	+18.155%
2026-06-01	107.9000	125.1500	107.9000	124.1500	+32.767%	8	0	-1.973%
2026-05-29	93.5000	97.3400	87.9200	93.5100	+130.889%	74	0	+30.147%
2026-05-28	40.5000	40.5000	40.5000	40.5000	+17.562%	1	0	+200.494%
2026-05-27	34.4500	34.4500	34.4500	34.4500	0.000%	1	0	+253.266%

.dark-mode .Lq5kHn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lq5kHn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C440DELL Jan 15 2027 440.00 Call (DELL270115C00440000)option OPRA

DELL20270115C440
DELL Jan 15 2027 440.00 Call (DELL270115C00440000)
option OPRA