Dark

DELL20270115C450
DELL Jan 15 2027 450.00 Call (DELL270115C00450000)
option OPRA

EOD

Oct 1, 2026

120.85-5.216%(-6.65)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	123.5000	123.5000	115.2500	120.8500	-5.216%	23	330	0.000%
2026-09-30	127.5000	127.5000	127.5000	127.5000	-2.411%	7	311	-5.216%
2026-09-28	135.4800	135.4800	130.6500	130.6500	-10.317%	6	318	-7.501%
2026-09-25	146.1500	146.1500	145.6500	145.6800	+0.400%	7	318	-17.044%
2026-09-23	145.1000	145.1000	145.1000	145.1000	+5.183%	8	321	-16.713%
2026-09-22	150.8700	150.8700	137.9500	137.9500	-15.368%	20	329	-12.396%
2026-09-21	158.0300	163.0000	158.0300	163.0000	-2.762%	2	309	-25.859%
2026-09-18	167.6300	167.6300	167.6300	167.6300	+0.054%	2	311	-27.907%
2026-09-17	168.5500	168.5500	167.5400	167.5400	+23.920%	10	311	-27.868%
2026-09-14	135.2000	135.2000	135.2000	135.2000	-12.870%	1	321	-10.614%
2026-09-11	138.9000	155.1700	137.2300	155.1700	+2.227%	9	321	-22.118%
2026-09-09	150.3000	151.7900	150.3000	151.7900	+15.870%	2	325	-20.383%
2026-09-08	122.1000	131.0000	122.1000	131.0000	+10.084%	7	325	-7.748%
2026-09-04	120.4600	130.7800	115.8400	119.0000	+2.995%	11	323	+1.555%
2026-09-03	93.7500	115.8000	93.7500	115.5400	+18.018%	24	323	+4.596%
2026-09-02	84.0000	103.0000	63.0000	97.9000	+58.800%	102	328	+23.442%
2026-09-01	69.3500	70.0000	59.9800	61.6500	-29.341%	41	336	+96.026%
2026-08-31	87.9900	87.9900	86.5300	87.2500	+7.650%	7	325	+38.510%
2026-08-28	90.0000	90.0000	81.0500	81.0500	-11.854%	6	329	+49.105%
2026-08-27	91.9500	91.9500	91.9500	91.9500	-0.250%	1	328	+31.430%
2026-08-26	90.5900	93.5000	90.5900	92.1800	+7.762%	11	328	+31.102%
2026-08-25	86.0000	86.9500	85.5400	85.5400	+12.553%	14	327	+41.279%
2026-08-24	75.0400	77.2700	75.0400	76.0000	-4.702%	19	323	+59.013%
2026-08-21	76.7700	80.1700	76.7700	79.7500	+4.576%	3	315	+51.536%
2026-08-20	77.6300	77.6300	76.2600	76.2600	-1.815%	3	314	+58.471%
2026-08-19	77.3500	83.7000	77.3500	77.6700	-20.745%	18	316	+55.594%
2026-08-18	98.2500	104.7800	96.8300	98.0000	-9.301%	7	308	+23.316%
2026-08-17	107.7500	108.0500	107.7500	108.0500	-7.650%	2	308	+11.846%
2026-08-14	124.0000	124.0000	117.0000	117.0000	-4.326%	7	307	+3.291%
2026-08-13	124.0000	130.0000	122.2900	122.2900	+5.943%	9	305	-1.178%
2026-08-12	109.0000	115.4300	108.1800	115.4300	+34.081%	14	301	+4.695%
2026-08-11	95.0200	95.0200	86.0900	86.0900	-21.949%	311	311	+40.376%
2026-08-10	107.4000	112.5300	107.4000	110.3000	+6.508%	8	475	+9.565%
2026-08-07	92.0200	103.5600	91.9500	103.5600	+7.875%	313	481	+16.696%
2026-08-06	97.5000	99.5000	95.0000	96.0000	-16.391%	21	427	+25.885%
2026-08-05	127.0000	127.0000	114.7600	114.8200	-1.400%	26	419	+5.252%
2026-08-04	104.0900	120.1900	104.0900	116.4500	+27.547%	50	408	+3.778%
2026-08-03	75.4500	91.3000	75.4500	91.3000	+17.322%	8	421	+32.366%
2026-07-31	78.0000	78.4500	75.7900	77.8200	-2.261%	10	423	+55.294%
2026-07-30	80.2000	82.0000	78.3300	79.6200	+29.274%	14	427	+51.783%
2026-07-29	61.4500	61.5900	59.3800	61.5900	-12.014%	209	430	+96.217%
2026-07-28	64.5000	70.0000	58.2000	70.0000	-22.317%	58	435	+72.643%
2026-07-27	99.8000	99.8000	89.7500	90.1100	-13.530%	51	395	+34.114%
2026-07-24	99.1800	104.2100	99.1800	104.2100	+5.529%	6	361	+15.968%
2026-07-23	101.8000	101.8000	96.9600	98.7500	-4.497%	9	360	+22.380%
2026-07-22	98.1100	105.7500	98.1100	103.4000	+28.751%	31	365	+16.876%
2026-07-21	80.0000	80.3100	80.0000	80.3100	+2.922%	5	362	+50.479%
2026-07-17	63.4500	80.1400	63.4500	78.0300	+4.809%	54	359	+54.876%
2026-07-16	85.9000	85.9000	74.4500	74.4500	-11.369%	31	340	+62.324%
2026-07-15	86.7000	86.7000	75.0000	84.0000	-23.288%	62	329	+43.869%
2026-07-14	111.1800	117.6500	109.5000	109.5000	+20.901%	16	324	+10.365%
2026-07-13	95.0000	95.0000	90.5700	90.5700	-8.561%	9	318	+33.433%
2026-07-10	105.7000	109.3200	99.0500	99.0500	-10.589%	8	324	+22.009%
2026-07-09	110.2500	115.0000	106.8300	110.7800	+13.156%	112	321	+9.090%
2026-07-08	100.0000	101.6500	89.6700	97.9000	+12.232%	76	328	+23.442%
2026-07-07	79.9500	93.2500	79.9500	87.2300	+6.378%	114	327	+38.542%
2026-07-06	82.5000	87.2300	82.0000	82.0000	+14.766%	7	223	+47.378%
2026-07-02	82.3900	82.3900	70.5000	71.4500	-26.567%	30	224	+69.139%
2026-07-01	92.2700	97.3000	92.2700	97.3000	+3.434%	8	224	+24.203%
2026-06-30	95.0000	95.2100	94.0700	94.0700	+11.656%	4	222	+28.468%
2026-06-29	66.0000	84.2500	66.0000	84.2500	+19.504%	9	223	+43.442%
2026-06-26	73.7000	73.7000	70.3000	70.5000	-14.835%	19	225	+71.418%
2026-06-25	81.0000	85.0900	75.4000	82.7800	-16.804%	19	218	+45.989%
2026-06-24	90.0500	100.4100	90.0500	99.5000	+4.462%	4	211	+21.457%
2026-06-23	76.1300	96.3000	76.1300	95.2500	+10.116%	7	210	+26.877%
2026-06-22	93.1000	94.0000	85.4400	86.5000	-2.149%	21	210	+39.711%
2026-06-18	94.8000	96.0500	88.4000	88.4000	+1.598%	17	213	+36.708%
2026-06-17	93.5000	93.5000	87.0100	87.0100	+4.204%	7	213	+38.892%
2026-06-16	86.0000	90.3500	83.5000	83.5000	-1.440%	7	213	+44.731%
2026-06-15	84.2500	86.3000	83.5500	84.7200	+8.255%	13	207	+42.646%
2026-06-12	73.5000	83.7900	73.3000	78.2600	+7.205%	19	201	+54.421%
2026-06-11	68.1000	73.0000	68.1000	73.0000	+11.145%	3	0	+65.548%
2026-06-10	76.0000	76.0000	65.6800	65.6800	+0.736%	14	0	+83.998%
2026-06-09	80.0000	80.0000	65.0000	65.2000	-17.468%	9	0	+85.353%
2026-06-08	72.7500	79.0000	72.7500	79.0000	+2.999%	6	0	+52.975%
2026-06-05	81.0000	81.0100	76.2200	76.7000	-12.890%	28	0	+57.562%
2026-06-04	79.9900	94.2500	79.9900	88.0500	-2.546%	60	0	+37.252%
2026-06-03	95.5000	95.5000	85.0000	90.3500	-9.469%	45	0	+33.758%
2026-06-02	118.0000	118.0000	99.8000	99.8000	-19.846%	118	0	+21.092%
2026-06-01	102.1500	125.0000	102.1500	124.5100	+33.580%	76	0	-2.940%
2026-05-29	88.7500	93.9000	81.3000	93.2100	+141.352%	91	0	+29.653%
2026-05-28	34.5800	40.9000	34.5800	38.6200	+16.959%	57	0	+212.921%
2026-05-27	32.4000	33.0200	32.2500	33.0200	0.000%	24	0	+265.990%

.dark-mode .p5nzM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5nzM0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C450DELL Jan 15 2027 450.00 Call (DELL270115C00450000)option OPRA

DELL20270115C450
DELL Jan 15 2027 450.00 Call (DELL270115C00450000)
option OPRA