Dark

DELL20270115C60
DELL Jan 15 2027 60.00 Call (DELL270115C00060000)
option OPRA

EOD

Sep 25, 2026

508.25+38.809%(+142.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	508.2500	508.2500	508.2500	508.2500	+38.809%	1	493	0.000%
2026-09-01	369.4500	369.4500	365.7800	366.1500	-8.545%	14	494	+38.809%
2026-08-26	400.3600	400.3600	400.3600	400.3600	-2.905%	2	508	+26.948%
2026-08-12	412.3400	412.3400	412.3400	412.3400	+14.171%	1	509	+23.260%
2026-06-22	361.1600	361.1600	361.1600	361.1600	-1.079%	1	509	+40.727%
2026-06-17	365.1000	365.1000	365.1000	365.1000	+14.451%	1	509	+39.208%
2026-06-11	319.0000	319.0000	319.0000	319.0000	-20.354%	1	509	+59.326%
2026-06-01	400.5200	400.5200	400.5200	400.5200	+9.732%	1	509	+26.898%
2026-05-29	365.0000	365.0000	365.0000	365.0000	+48.907%	1	510	+39.247%
2026-05-26	245.1200	245.1200	245.1200	245.1200	+5.179%	1	511	+107.347%
2026-05-22	233.0500	233.0500	233.0500	233.0500	+60.713%	1	511	+118.086%
2026-04-20	144.8000	145.0100	144.8000	145.0100	+5.716%	2	511	+250.493%
2026-04-17	137.1700	137.1700	137.1700	137.1700	+13.074%	1	512	+270.526%
2026-04-10	121.3100	121.3100	121.3100	121.3100	+20.109%	1	512	+318.968%
2026-03-31	101.0000	101.0000	101.0000	101.0000	-3.071%	1	512	+403.218%
2026-03-23	104.2000	104.2000	104.2000	104.2000	+20.966%	1	511	+387.764%
2026-03-10	86.1400	86.1400	86.1400	86.1400	-6.795%	1	511	+490.028%
2026-03-02	92.4200	92.4200	92.4200	92.4200	+3.552%	1	512	+449.935%
2026-02-27	86.8000	89.2500	86.8000	89.2500	+34.413%	40	513	+469.468%
2026-02-25	66.1500	66.6500	66.1500	66.4000	-3.066%	13	507	+665.437%
2026-02-10	68.5000	68.5000	68.5000	68.5000	+22.540%	5	507	+641.971%
2026-01-30	55.9000	55.9000	55.9000	55.9000	-2.783%	2	509	+809.213%
2026-01-23	57.5000	57.5000	57.5000	57.5000	-3.685%	1	507	+783.913%
2026-01-22	59.6500	59.7000	59.6500	59.7000	+7.665%	2	507	+751.340%
2026-01-21	55.4500	55.4500	55.4500	55.4500	-3.733%	10	506	+816.592%
2026-01-20	59.9500	59.9500	57.6000	57.6000	-8.309%	3	501	+782.378%
2026-01-16	62.8200	62.8200	62.8200	62.8200	+0.096%	1	498	+709.058%
2026-01-13	62.6000	62.7600	62.6000	62.7600	+1.291%	2	498	+709.831%
2026-01-09	61.9600	61.9600	61.9600	61.9600	-8.882%	1	500	+720.287%
2026-01-05	68.0000	68.0000	68.0000	68.0000	-4.225%	3	496	+647.426%
2025-12-26	71.0000	71.0000	71.0000	71.0000	+2.779%	3	496	+615.845%
2025-12-23	69.0800	69.0800	69.0800	69.0800	-16.145%	2	496	+635.741%
2025-12-08	82.3900	82.3900	82.3800	82.3800	+1.880%	107	494	+516.958%
2025-12-05	80.8600	80.8600	80.8600	80.8600	+21.229%	2	494	+528.556%
2025-11-21	65.9000	66.9500	65.7500	66.7000	+4.627%	8	496	+661.994%
2025-11-19	64.6600	64.6600	63.5000	63.7500	-3.409%	4	492	+697.255%
2025-11-18	66.0000	66.0000	66.0000	66.0000	-16.877%	1	489	+670.076%
2025-11-14	79.3500	79.4000	79.3500	79.4000	-5.194%	2	488	+540.113%
2025-11-12	83.6000	83.7500	83.6000	83.7500	-4.286%	4	487	+506.866%
2025-11-07	87.5000	87.5000	87.5000	87.5000	-18.552%	1	485	+480.857%
2025-10-28	107.4300	107.4300	107.4300	107.4300	+3.817%	1	484	+373.099%
2025-10-27	103.4800	103.4800	103.4800	103.4800	+6.680%	2	484	+391.158%
2025-10-23	97.0000	97.0000	97.0000	97.0000	+5.378%	2	484	+423.969%
2025-10-21	92.2500	92.5000	92.0500	92.0500	-8.060%	4	483	+452.146%
2025-10-10	100.1200	100.1200	100.1200	100.1200	+11.121%	4	482	+407.641%
2025-10-01	90.1000	90.1000	90.1000	90.1000	+17.379%	2	486	+464.095%
2025-09-29	76.7600	76.7600	76.7600	76.7600	-2.029%	2	486	+562.129%
2025-09-22	78.3500	78.3500	78.3500	78.3500	+12.653%	2	486	+548.692%
2025-09-16	69.5500	69.5500	69.5500	69.5500	-1.207%	5	486	+630.769%
2025-09-15	70.4000	70.4000	70.4000	70.4000	-6.841%	2	481	+621.946%
2025-08-26	75.5700	75.5700	75.5700	75.5700	-5.538%	10	481	+572.555%
2025-08-19	80.0000	80.0000	80.0000	80.0000	+3.226%	1	481	+535.313%
2025-07-29	77.0500	77.5000	77.0500	77.5000	+5.947%	5	481	+555.806%
2025-07-24	73.1500	73.1500	73.1500	73.1500	+0.619%	1	484	+594.805%
2025-07-21	72.7000	72.7000	72.7000	72.7000	+8.427%	1	484	+599.106%
2025-07-16	67.0500	67.0500	67.0500	67.0500	-0.696%	27	484	+658.016%
2025-07-02	67.5200	67.5200	67.5200	67.5200	-1.142%	2	511	+652.740%
2025-06-26	68.3000	68.3000	68.3000	68.3000	+3.705%	2	509	+644.143%
2025-06-25	65.8600	65.8600	65.8600	65.8600	+0.381%	3	508	+671.713%
2025-06-24	65.3000	65.6100	65.3000	65.6100	+3.355%	3	505	+674.653%
2025-06-23	63.4800	63.4800	63.4800	63.4800	-0.031%	1	503	+700.646%
2025-06-20	64.0500	64.0500	63.5000	63.5000	+1.600%	6	503	+700.394%
2025-06-17	61.5000	62.5000	61.5000	62.5000	+7.481%	296	501	+713.200%
2025-06-16	58.1500	58.1500	58.1500	58.1500	+1.661%	3	509	+774.033%
2025-06-11	57.2000	57.2000	57.2000	57.2000	-7.218%	6	506	+788.549%
2025-06-09	60.2200	61.6500	60.2200	61.6500	+3.963%	4	512	+724.412%
2025-06-06	59.2500	59.3000	59.2500	59.3000	+2.383%	10	508	+757.083%
2025-06-05	57.7000	57.9200	57.7000	57.9200	+1.082%	5	503	+777.503%
2025-06-03	56.4600	57.3000	56.4600	57.3000	+6.426%	4	508	+786.998%
2025-06-02	53.8400	53.8400	53.8400	53.8400	-5.759%	1	507	+844.001%
2025-05-30	55.2700	57.1300	55.2700	57.1300	-2.906%	16	506	+789.638%
2025-05-29	58.5500	58.8400	58.5500	58.8400	+1.536%	5	511	+763.783%
2025-05-22	57.0000	57.9500	57.0000	57.9500	-4.215%	2	513	+777.049%
2025-05-21	60.5000	60.5000	60.5000	60.5000	+7.174%	1	514	+740.083%
2025-05-14	56.3500	56.4500	56.3500	56.4500	+13.467%	2	515	+800.354%
2025-05-12	50.3000	50.3000	49.7500	49.7500	+22.840%	4	516	+921.608%
2025-04-23	40.0000	40.5000	40.0000	40.5000	+22.727%	2	518	+1,154.938%
2025-04-11	33.0000	33.0000	33.0000	33.0000	+28.155%	2	520	+1,440.152%
2025-04-09	25.7500	25.7500	25.7500	25.7500	+1.980%	1	520	+1,873.786%
2025-04-08	27.2400	27.2400	25.2500	25.2500	-1.213%	5	520	+1,912.871%
2025-04-07	25.5600	25.5600	25.5600	25.5600	+6.500%	1	516	+1,888.459%
2025-04-04	24.0000	24.0000	24.0000	24.0000	-18.644%	4	516	+2,017.708%
2025-04-03	29.5000	29.5000	29.5000	29.5000	-30.751%	2	514	+1,622.881%
2025-04-02	41.9900	42.8000	41.4800	42.6000	+13.298%	4	514	+1,093.075%
2025-03-31	37.7000	37.7000	37.6000	37.6000	-8.293%	2	513	+1,251.729%
2025-03-28	41.0000	41.0000	41.0000	41.0000	-7.345%	2	514	+1,139.634%
2025-03-26	44.2500	44.2500	44.2500	44.2500	-5.043%	2	515	+1,048.588%
2025-03-24	46.7500	46.7500	46.6000	46.6000	+3.786%	2	513	+990.665%
2025-03-21	44.9000	44.9000	44.9000	44.9000	-1.751%	40	513	+1,031.960%
2025-03-17	45.7000	45.7000	45.7000	45.7000	+5.665%	1	493	+1,012.144%
2025-03-14	43.6500	43.8200	43.2500	43.2500	+1.765%	12	494	+1,075.145%
2025-03-12	42.5000	42.5000	42.5000	42.5000	+5.198%	1	494	+1,095.882%
2025-03-11	40.4000	40.4000	40.4000	40.4000	+3.723%	1	493	+1,158.045%
2025-03-10	38.9500	38.9500	38.9500	38.9500	+0.051%	10	493	+1,204.878%
2025-03-07	38.9300	38.9300	38.9300	38.9300	-11.723%	2	483	+1,205.548%
2025-03-04	42.1500	44.1000	42.1500	44.1000	+0.800%	2	482	+1,052.494%
2025-03-03	46.5000	46.8000	43.7500	43.7500	-9.887%	6	481	+1,061.714%
2025-02-28	46.5000	49.0000	46.5000	48.5500	-11.647%	306	480	+946.859%
2025-02-27	58.2100	58.2100	54.9500	54.9500	-9.918%	11	337	+824.932%
2025-02-26	61.0000	61.0000	61.0000	61.0000	+6.087%	1	326	+733.197%
2025-02-25	57.6000	57.6000	57.5000	57.5000	-5.397%	12	317	+783.913%
2025-02-24	58.5000	60.7800	58.5000	60.7800	-6.922%	21	317	+736.213%
2025-02-20	65.3000	65.3000	65.3000	65.3000	-1.016%	1	298	+678.331%
2025-02-19	65.5000	66.0400	65.5000	65.9700	+0.197%	16	298	+670.426%
2025-02-18	65.7000	66.6700	64.6500	65.8400	+7.057%	33	303	+671.947%
2025-02-14	57.0000	61.5000	57.0000	61.5000	+7.593%	22	284	+726.423%
2025-02-13	57.1600	57.1600	57.1600	57.1600	+7.565%	4	288	+789.171%
2025-02-07	54.6300	54.6300	53.0900	53.1400	+7.680%	12	288	+856.436%
2025-02-04	49.3500	49.3500	49.3500	49.3500	+8.462%	7	291	+929.889%
2025-02-03	48.1000	48.1000	45.5000	45.5000	-13.333%	62	284	+1,017.033%
2025-01-30	52.5000	52.5000	52.5000	52.5000	+5.189%	10	224	+868.095%
2025-01-29	49.9100	49.9100	49.9100	49.9100	+0.828%	1	224	+918.333%
2025-01-28	49.7500	49.7500	48.6300	49.5000	+1.103%	5	224	+926.768%
2025-01-27	54.2600	54.2600	48.6000	48.9600	-21.789%	21	222	+938.092%
2025-01-22	63.6000	63.6000	62.1000	62.6000	+8.681%	6	216	+711.901%
2025-01-21	54.7500	57.9500	54.7500	57.6000	+1.498%	22	217	+782.378%
2025-01-17	56.7500	56.7500	56.7500	56.7500	-0.439%	2	213	+795.595%
2025-01-16	55.6000	57.0000	55.6000	57.0000	+3.167%	6	213	+791.667%
2025-01-15	57.2300	57.2300	54.7500	55.2500	+0.163%	16	213	+819.910%
2025-01-14	55.1600	55.1600	55.1600	55.1600	-2.199%	20	208	+821.410%
2025-01-13	55.9600	56.4600	55.9600	56.4000	-9.252%	3	188	+801.152%
2025-01-10	62.1500	62.1500	62.1500	62.1500	-5.259%	20	187	+717.780%
2025-01-08	65.6000	65.6000	65.6000	65.6000	-2.410%	1	176	+674.771%
2025-01-07	67.5000	67.5000	67.2200	67.2200	+3.415%	20	176	+656.099%
2025-01-03	64.7800	65.0000	64.4500	65.0000	+6.383%	86	156	+681.923%
2025-01-02	62.3500	62.3500	61.1000	61.1000	-3.399%	18	140	+731.833%
2024-12-27	64.2200	64.2200	63.2500	63.2500	+2.016%	6	122	+703.557%
2024-12-20	60.5000	62.0000	60.5000	62.0000	+5.983%	3	120	+719.758%
2024-12-19	58.5000	58.5000	58.5000	58.5000	-2.174%	4	121	+768.803%
2024-12-18	59.8000	59.8000	59.8000	59.8000	-7.215%	1	117	+749.916%
2024-12-17	64.4500	64.4500	64.4500	64.4500	-0.693%	1	117	+688.596%
2024-12-13	65.0500	65.0500	64.9000	64.9000	+3.016%	4	118	+683.128%
2024-12-11	63.0000	63.0000	63.0000	63.0000	0.000%	1	117	+706.746%
2024-12-10	64.3500	64.3500	63.0000	63.0000	-9.025%	78	116	+706.746%
2024-12-09	69.2500	69.2500	69.2500	69.2500	-1.071%	1	45	+633.935%
2024-12-06	70.0000	70.0000	70.0000	70.0000	-0.709%	2	45	+626.071%
2024-12-03	70.3000	70.5000	70.3000	70.5000	-0.997%	2	45	+620.922%
2024-11-29	72.0000	72.0000	71.2100	71.2100	+0.936%	52	43	+613.734%
2024-11-27	70.1000	71.8000	69.3500	70.5500	-20.730%	17	64	+620.411%
2024-11-26	89.0000	89.0000	89.0000	89.0000	-0.224%	17	64	+471.067%
2024-11-25	91.3500	92.0000	89.2000	89.2000	+0.507%	4	51	+469.787%
2024-11-22	88.3000	88.8500	87.8500	88.7500	+3.619%	16	50	+472.676%
2024-11-21	85.0400	85.6500	85.0400	85.6500	+7.063%	22	50	+493.403%
2024-11-19	80.0000	80.0000	80.0000	80.0000	+1.202%	1	30	+535.313%
2024-11-15	79.1000	79.1000	79.0500	79.0500	-5.893%	4	31	+542.948%
2024-11-12	84.0000	84.0000	84.0000	84.0000	+0.901%	15	29	+505.060%
2024-11-07	83.2500	83.2500	83.2500	83.2500	+0.120%	2	16	+510.511%
2024-11-06	82.0000	83.1500	82.0000	83.1500	+5.253%	15	14	+511.245%
2024-11-05	79.0000	79.0000	79.0000	79.0000	+0.984%	6	11	+543.354%
2024-11-04	78.2300	78.2300	78.2300	78.2300	+16.761%	1	15	+549.687%
2024-10-22	68.6000	68.6000	67.0000	67.0000	-7.202%	6	14	+658.582%
2024-10-18	72.2000	72.2000	72.2000	72.2000	-0.892%	2	10	+603.947%
2024-10-15	72.8500	72.8500	72.8500	72.8500	+5.580%	2	10	+597.666%
2024-10-09	69.0000	69.0000	69.0000	69.0000	+3.791%	15	10	+636.594%
2024-10-04	66.4800	66.4800	66.4800	66.4800	+8.344%	4	23	+664.516%
2024-10-03	61.3600	61.3600	61.3600	61.3600	+0.921%	5	21	+728.308%
2024-10-01	60.8000	60.8000	60.8000	60.8000	-9.524%	5	16	+735.938%
2024-09-27	67.2000	67.2000	67.2000	67.2000	+5.164%	20	11	+656.324%
2024-09-23	63.9000	63.9000	63.9000	63.9000	0.000%	1	1	+695.383%

.dark-mode .qpJq1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpJq1t{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C60DELL Jan 15 2027 60.00 Call (DELL270115C00060000)option OPRA

DELL20270115C60
DELL Jan 15 2027 60.00 Call (DELL270115C00060000)
option OPRA