Dark

DELL20270115C550
DELL Jan 15 2027 550.00 Call (DELL270115C00550000)
option OPRA

EOD

Oct 1, 2026

71.65-4.467%(-3.35)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	72.3200	78.5500	62.6600	71.6500	-4.467%	33	862	0.000%
2026-09-30	78.5000	78.5000	73.9500	75.0000	+4.167%	18	845	-4.467%
2026-09-29	76.2500	80.0000	72.0000	72.0000	-2.703%	9	840	-0.486%
2026-09-28	81.0000	81.0000	74.0000	74.0000	-18.232%	133	835	-3.176%
2026-09-25	82.8000	94.0000	79.7400	90.5000	+16.774%	77	754	-20.829%
2026-09-24	79.0000	79.0000	69.0500	77.5000	-4.345%	133	757	-7.548%
2026-09-23	88.0000	92.5000	78.9500	81.0200	-3.317%	69	745	-11.565%
2026-09-22	94.9500	94.9500	83.0000	83.8000	-14.490%	85	741	-14.499%
2026-09-21	96.0000	98.0000	96.0000	98.0000	-7.721%	12	744	-26.888%
2026-09-18	106.2000	106.2000	106.2000	106.2000	-6.059%	1	744	-32.533%
2026-09-17	109.3200	113.0500	109.0500	113.0500	+12.042%	16	744	-36.621%
2026-09-16	91.6800	100.9000	91.6800	100.9000	+20.119%	6	752	-28.989%
2026-09-15	91.4700	93.2800	84.0000	84.0000	+4.738%	20	751	-14.702%
2026-09-14	85.3000	85.3000	75.3800	80.2000	-18.080%	35	748	-10.661%
2026-09-11	82.0000	99.0000	82.0000	97.9000	+48.468%	29	743	-26.813%
2026-09-10	77.5500	77.5500	65.9400	65.9400	-19.605%	28	749	+8.659%
2026-09-09	91.0300	101.1700	82.0200	82.0200	+0.037%	91	753	-12.643%
2026-09-08	72.3800	84.0000	72.3800	81.9900	+9.568%	42	784	-12.611%
2026-09-04	75.3500	80.4500	68.2000	74.8300	+7.700%	36	760	-4.250%
2026-09-03	55.3000	78.0100	51.0000	69.4800	+22.540%	67	760	+3.123%
2026-09-02	46.2000	57.4100	33.2000	56.7000	+72.919%	112	728	+26.367%
2026-09-01	39.0000	39.0000	32.5000	32.7900	-30.691%	28	656	+118.512%
2026-08-31	50.8000	50.8000	47.2900	47.3100	-5.000%	11	656	+51.448%
2026-08-28	57.8000	57.8000	49.8000	49.8000	-9.257%	2	649	+43.876%
2026-08-27	55.1000	55.2000	54.8800	54.8800	-2.453%	10	649	+30.558%
2026-08-26	57.3400	57.3400	56.2600	56.2600	+8.820%	3	650	+27.355%
2026-08-25	53.6000	53.6000	51.7000	51.7000	+11.663%	7	650	+38.588%
2026-08-24	46.3000	46.3000	46.3000	46.3000	-5.894%	2	647	+54.752%
2026-08-21	49.2000	49.2000	49.2000	49.2000	+4.237%	3	647	+45.630%
2026-08-20	50.0000	50.0000	47.2000	47.2000	-3.040%	12	649	+51.801%
2026-08-19	51.2800	51.6300	46.8600	48.6800	-20.639%	34	649	+47.186%
2026-08-18	60.0000	61.3400	60.0000	61.3400	-10.635%	3	655	+16.808%
2026-08-17	68.0000	69.5500	68.0000	68.6400	-13.845%	13	658	+4.385%
2026-08-14	82.0000	82.5200	79.1700	79.6700	-3.313%	14	661	-10.067%
2026-08-13	91.0000	91.0000	82.4000	82.4000	+15.649%	18	658	-13.046%
2026-08-12	63.2000	71.2500	63.2000	71.2500	+28.726%	16	655	+0.561%
2026-08-11	59.2300	59.4800	55.3500	55.3500	-28.136%	13	647	+29.449%
2026-08-10	77.0200	77.0200	77.0200	77.0200	+9.248%	1	640	-6.972%
2026-08-07	58.1000	70.5000	57.1700	70.5000	+1.952%	18	640	+1.631%
2026-08-06	67.0000	69.1500	67.0000	69.1500	-17.056%	2	633	+3.615%
2026-08-05	87.9000	87.9000	80.3800	83.3700	-0.750%	7	632	-14.058%
2026-08-04	70.0000	84.0000	70.0000	84.0000	+37.931%	267	629	-14.702%
2026-08-03	44.1500	60.9000	44.1500	60.9000	+22.535%	99	778	+17.652%
2026-07-31	48.2500	51.1000	48.0100	49.7000	-2.549%	164	839	+44.165%
2026-07-30	50.0000	51.0000	50.0000	51.0000	+28.237%	175	696	+40.490%
2026-07-29	44.0100	45.0000	37.3000	39.7700	-15.831%	22	569	+80.161%
2026-07-28	45.0000	47.2500	36.5000	47.2500	-21.512%	31	575	+51.640%
2026-07-27	58.5000	60.9600	55.0000	60.2000	-8.788%	11	563	+19.020%
2026-07-24	69.9000	71.5000	66.0000	66.0000	-5.782%	10	564	+8.561%
2026-07-23	73.0000	73.0000	70.0500	70.0500	-2.614%	3	563	+2.284%
2026-07-22	64.0000	72.4400	64.0000	71.9300	+35.080%	20	562	-0.389%
2026-07-21	51.1500	54.0000	51.0500	53.2500	+18.333%	17	566	+34.554%
2026-07-20	46.8600	46.8600	45.0000	45.0000	-10.359%	13	560	+59.222%
2026-07-17	40.8300	54.0500	40.8300	50.2000	+1.414%	31	556	+42.729%
2026-07-16	52.5000	52.5500	49.5000	49.5000	-13.264%	31	551	+44.747%
2026-07-15	70.3000	70.3000	51.3500	57.0700	-24.109%	798	546	+25.548%
2026-07-14	80.0000	82.8000	75.0000	75.2000	+18.987%	545	853	-4.721%
2026-07-13	64.8500	64.8500	63.2000	63.2000	-8.671%	11	376	+13.370%
2026-07-10	73.6000	73.6000	69.2000	69.2000	-11.111%	18	377	+3.540%
2026-07-09	77.0000	81.6300	77.0000	77.8500	+13.982%	14	378	-7.964%
2026-07-08	68.0000	75.4000	60.0000	68.3000	+23.508%	419	376	+4.905%
2026-07-07	55.0000	55.3000	55.0000	55.3000	-1.776%	2	177	+29.566%
2026-07-06	62.3500	64.2000	56.3000	56.3000	+19.787%	8	178	+27.265%
2026-07-02	55.3000	60.0000	46.5000	47.0000	-29.641%	28	160	+52.447%
2026-07-01	66.8000	66.8000	66.8000	66.8000	+7.017%	1	160	+7.260%
2026-06-30	63.5000	63.5000	62.4200	62.4200	+14.009%	2	159	+14.787%
2026-06-29	55.4200	55.4200	54.6200	54.7500	+18.764%	4	159	+30.868%
2026-06-26	46.7200	48.8900	46.1000	46.1000	-16.212%	15	158	+55.423%
2026-06-25	51.1000	55.0200	50.0000	55.0200	-17.672%	11	168	+30.225%
2026-06-24	67.1500	67.1500	66.8300	66.8300	+4.422%	5	166	+7.212%
2026-06-23	61.6000	65.2000	61.6000	64.0000	+9.552%	5	162	+11.953%
2026-06-22	60.5500	60.7000	58.4200	58.4200	-7.855%	4	160	+22.646%
2026-06-18	65.0000	65.4500	59.9500	63.4000	+1.278%	18	143	+13.013%
2026-06-17	52.7800	62.6000	52.7800	62.6000	+6.899%	5	143	+14.457%
2026-06-16	58.5600	58.5600	58.5600	58.5600	+4.571%	1	143	+22.353%
2026-06-15	55.9000	56.0000	55.9000	56.0000	+3.321%	3	143	+27.946%
2026-06-12	53.5000	56.0500	53.5000	54.2000	+10.163%	4	144	+32.196%
2026-06-11	45.6200	49.2000	45.6200	49.2000	+11.742%	52	0	+45.630%
2026-06-10	43.8700	44.0300	43.8400	44.0300	+3.869%	3	0	+62.730%
2026-06-09	48.1900	48.1900	42.2500	42.3900	-17.928%	56	0	+69.026%
2026-06-08	51.6500	51.6500	51.6500	51.6500	-0.193%	2	0	+38.722%
2026-06-05	53.6800	55.5000	51.5000	51.7500	-8.163%	49	0	+38.454%
2026-06-04	54.7400	56.3500	54.7400	56.3500	-13.294%	21	0	+27.152%
2026-06-03	59.0900	64.9900	58.8700	64.9900	-10.235%	36	0	+10.248%
2026-06-02	81.4700	81.4700	72.4000	72.4000	-19.556%	58	0	-1.036%
2026-06-01	79.1900	90.0000	79.0300	90.0000	+43.541%	19	0	-20.389%
2026-05-29	59.5000	62.7000	56.7000	62.7000	0.000%	29	0	+14.274%

.dark-mode .N9VXvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9VXvd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C550DELL Jan 15 2027 550.00 Call (DELL270115C00550000)option OPRA

DELL20270115C550
DELL Jan 15 2027 550.00 Call (DELL270115C00550000)
option OPRA