Dark

DELL20270115C500
DELL Jan 15 2027 500.00 Call (DELL270115C00500000)
option OPRA

EOD

Oct 1, 2026

98.15-1.387%(-1.38)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	92.0000	101.3800	85.4200	98.1500	-1.387%	83	1,118	0.000%
2026-09-30	98.8500	99.5300	98.8500	99.5300	+0.131%	7	1,114	-1.387%
2026-09-28	104.3500	104.3500	99.0700	99.4000	-13.119%	13	1,118	-1.258%
2026-09-25	102.8600	121.0600	102.8600	114.4100	+17.948%	9	1,118	-14.212%
2026-09-24	96.9400	105.2800	93.0200	97.0000	-8.274%	66	1,118	+1.186%
2026-09-23	118.9700	118.9700	104.0000	105.7500	-1.168%	8	1,173	-7.187%
2026-09-22	122.5000	122.5000	107.0000	107.0000	-16.458%	38	1,169	-8.271%
2026-09-21	138.3600	138.3600	122.3400	128.0800	+2.464%	90	1,176	-23.368%
2026-09-18	137.2400	137.2400	125.0000	125.0000	-7.919%	6	1,138	-21.480%
2026-09-17	132.9500	135.7500	132.9000	135.7500	+12.572%	5	1,141	-27.698%
2026-09-16	120.6300	130.7100	112.8500	120.5900	+12.564%	56	1,142	-18.609%
2026-09-15	122.0000	122.0000	107.1300	107.1300	+3.457%	19	1,119	-8.382%
2026-09-14	105.0000	108.3000	96.3500	103.5500	-15.449%	54	1,128	-5.215%
2026-09-11	97.3500	124.4800	97.3500	122.4700	+36.078%	19	1,125	-19.858%
2026-09-10	97.0200	97.0200	88.8000	90.0000	-12.621%	49	1,123	+9.056%
2026-09-09	116.0000	125.0700	103.0000	103.0000	-0.962%	16	1,114	-4.709%
2026-09-08	98.6000	105.7600	98.6000	104.0000	+10.030%	27	1,112	-5.625%
2026-09-04	100.5000	104.0000	88.2700	94.5200	+5.198%	115	1,155	+3.840%
2026-09-03	67.7500	101.6500	67.7500	89.8500	+20.442%	225	1,155	+9.238%
2026-09-02	60.0000	77.8000	45.6000	74.6000	+67.942%	253	1,132	+31.568%
2026-09-01	61.0000	61.0000	44.0000	44.4200	-28.065%	70	1,125	+120.959%
2026-08-31	67.0000	67.0000	61.7500	61.7500	0.000%	6	1,105	+58.947%
2026-08-28	74.2000	74.4000	61.7500	61.7500	-12.634%	32	1,104	+58.947%
2026-08-27	72.0000	74.1000	69.0000	70.6800	-3.311%	28	1,102	+38.865%
2026-08-26	72.0000	73.4500	71.2000	73.1000	+9.366%	22	1,101	+34.268%
2026-08-25	66.0000	70.0000	66.0000	66.8400	+13.867%	189	1,094	+46.843%
2026-08-24	57.0000	61.5000	57.0000	58.7000	-2.329%	9	978	+67.206%
2026-08-20	63.2500	63.2500	60.0000	60.1000	-1.958%	11	979	+63.311%
2026-08-19	73.6000	73.6000	59.4700	61.3000	-22.109%	171	978	+60.114%
2026-08-18	89.8000	90.0000	73.9000	78.7000	-10.405%	62	1,078	+24.714%
2026-08-17	90.0000	91.0000	83.2100	87.8400	-9.247%	18	1,112	+11.737%
2026-08-14	98.9000	101.0700	96.7900	96.7900	-5.089%	30	1,115	+1.405%
2026-08-13	109.5000	113.6500	99.5300	101.9800	+6.273%	69	1,114	-3.756%
2026-08-12	81.0000	95.9600	80.4000	95.9600	+36.988%	89	1,163	+2.282%
2026-08-11	75.3800	77.0000	69.0300	70.0500	-17.897%	342	1,171	+40.114%
2026-08-10	84.9000	95.2900	84.9000	85.3200	+5.594%	49	1,193	+15.038%
2026-08-07	77.0000	80.8000	67.4000	80.8000	-1.583%	1,359	1,198	+21.473%
2026-08-06	73.9500	86.0000	73.9500	82.1000	-15.630%	18	1,730	+19.549%
2026-08-05	97.1600	105.5000	94.0000	97.3100	-0.836%	119	1,719	+0.863%
2026-08-04	89.8500	101.1000	86.8200	98.1300	+32.340%	108	1,783	+0.020%
2026-08-03	55.0000	74.1500	55.0000	74.1500	+20.765%	38	1,790	+32.367%
2026-07-31	61.0000	63.1300	59.7300	61.4000	-2.540%	74	1,814	+59.853%
2026-07-30	58.0000	67.0000	56.1500	63.0000	+24.728%	71	1,814	+55.794%
2026-07-29	47.0000	55.4500	47.0000	50.5100	-12.914%	31	1,813	+94.318%
2026-07-28	53.0000	58.0000	45.9600	58.0000	-18.333%	235	1,810	+69.224%
2026-07-27	85.0000	85.0000	71.0000	71.0200	-16.250%	41	1,818	+38.201%
2026-07-24	87.0000	87.5000	81.0000	84.8000	+3.642%	14	1,805	+15.743%
2026-07-23	87.0000	89.8500	81.8200	81.8200	-6.008%	1,028	1,804	+19.958%
2026-07-22	80.0000	88.4000	80.0000	87.0500	+34.773%	158	866	+12.751%
2026-07-21	66.0000	66.0000	64.3000	64.5900	+15.072%	18	804	+51.959%
2026-07-20	63.0000	63.0000	55.8500	56.1300	-13.885%	18	791	+74.862%
2026-07-17	49.9000	65.5000	49.9000	65.1800	+6.713%	72	778	+50.583%
2026-07-16	62.6000	68.0000	61.0800	61.0800	-13.850%	66	802	+60.691%
2026-07-15	91.9500	91.9500	61.2000	70.9000	-23.845%	113	778	+38.434%
2026-07-14	91.5000	96.0600	87.0000	93.1000	+25.286%	51	747	+5.424%
2026-07-13	77.4800	79.2000	72.7000	74.3100	-12.894%	45	752	+32.082%
2026-07-10	87.7000	87.7000	85.3100	85.3100	-9.206%	3	762	+15.051%
2026-07-09	86.7500	95.0000	86.7500	93.9600	+14.866%	77	762	+4.459%
2026-07-08	82.5000	84.2900	71.9000	81.8000	+13.454%	41	721	+19.988%
2026-07-07	67.5000	75.6500	62.2400	72.1000	+9.242%	36	705	+36.130%
2026-07-06	66.8800	77.5000	66.0000	66.0000	+11.864%	24	702	+48.712%
2026-07-02	72.0000	72.0000	56.5000	59.0000	-24.116%	54	684	+66.356%
2026-07-01	74.5000	80.5500	72.5000	77.7500	+2.303%	24	684	+26.238%
2026-06-30	71.5000	78.6400	71.5000	76.0000	+12.144%	56	688	+29.145%
2026-06-29	54.0000	68.1800	54.0000	67.7700	+16.443%	26	676	+44.828%
2026-06-26	57.8500	58.3000	56.4500	58.2000	-13.778%	22	672	+68.643%
2026-06-25	66.0000	67.5000	60.9300	67.5000	-12.338%	120	666	+45.407%
2026-06-24	78.8000	81.7300	77.0000	77.0000	-0.259%	7	749	+27.468%
2026-06-23	72.7000	82.0000	72.7000	77.2000	+6.999%	110	747	+27.137%
2026-06-22	77.2900	77.5000	69.8000	72.1500	+4.565%	28	710	+36.036%
2026-06-18	73.5000	80.0000	69.0000	69.0000	-9.816%	27	716	+42.246%
2026-06-17	70.2500	76.5100	70.2500	76.5100	+13.685%	3	716	+28.284%
2026-06-16	66.6000	67.3000	66.6000	67.3000	-3.402%	2	716	+45.840%
2026-06-15	61.6500	69.6700	61.6500	69.6700	+9.115%	5	716	+40.878%
2026-06-12	57.3000	68.8000	57.3000	63.8500	+6.328%	12	713	+53.720%
2026-06-11	53.9200	60.0500	53.9200	60.0500	+10.305%	65	0	+63.447%
2026-06-10	63.0000	65.0000	54.4400	54.4400	+0.815%	15	0	+80.290%
2026-06-09	67.1500	67.1500	49.9600	54.0000	-16.602%	193	0	+81.759%
2026-06-08	62.8700	67.2000	61.7000	64.7500	+2.778%	159	0	+51.583%
2026-06-05	66.0300	66.0300	59.6500	63.0000	-13.307%	94	0	+55.794%
2026-06-04	69.0000	73.0500	67.0000	72.6700	-2.990%	70	0	+35.063%
2026-06-03	79.7000	79.7000	70.0000	74.9100	-10.341%	121	0	+31.024%
2026-06-02	100.7000	100.7000	83.5500	83.5500	-21.142%	189	0	+17.475%
2026-06-01	97.9000	105.9500	94.9500	105.9500	+37.508%	479	0	-7.362%
2026-05-29	70.0000	77.0500	68.9700	77.0500	0.000%	154	0	+27.385%

.dark-mode .JL7qXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JL7qXR{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C500DELL Jan 15 2027 500.00 Call (DELL270115C00500000)option OPRA

DELL20270115C500
DELL Jan 15 2027 500.00 Call (DELL270115C00500000)
option OPRA