Dark

DELL20270115C600
DELL Jan 15 2027 600.00 Call (DELL270115C00600000)
option OPRA

EOD

Oct 1, 2026

54.04-3.500%(-1.96)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	54.1000	57.4500	45.9600	54.0400	-3.500%	45	1,733	0.000%
2026-09-30	56.3500	56.3500	55.3500	56.0000	+4.673%	11	1,734	-3.500%
2026-09-29	57.3500	59.5000	53.5000	53.5000	-4.515%	18	1,735	+1.009%
2026-09-28	59.5500	59.8700	56.0300	56.0300	-20.151%	167	1,732	-3.552%
2026-09-25	65.0000	73.9700	63.6500	70.1700	+21.823%	87	1,648	-22.987%
2026-09-24	56.6200	60.0000	52.4800	57.6000	-8.962%	363	1,637	-6.181%
2026-09-23	70.0000	72.5100	59.7500	63.2700	-4.136%	34	1,607	-14.588%
2026-09-22	74.5000	74.5000	63.5000	66.0000	-16.667%	39	1,594	-18.121%
2026-09-21	80.2500	82.5000	74.9100	79.2000	+3.327%	69	1,576	-31.768%
2026-09-18	90.2500	90.2500	76.3500	76.6500	-15.229%	82	1,554	-29.498%
2026-09-17	78.5000	91.7500	78.5000	90.4200	+27.622%	86	1,532	-40.234%
2026-09-16	72.5300	82.7500	70.8500	70.8500	+10.101%	30	1,509	-23.726%
2026-09-15	69.1000	77.0000	64.3500	64.3500	+3.208%	42	1,507	-16.022%
2026-09-14	67.4600	67.4600	57.2500	62.3500	-20.095%	98	1,498	-13.328%
2026-09-11	57.5000	79.3000	57.5000	78.0300	+43.967%	196	1,510	-30.745%
2026-09-10	60.1500	60.1500	53.0000	54.2000	-14.632%	84	1,434	-0.295%
2026-09-09	70.0000	81.0000	62.8500	63.4900	-3.803%	392	1,436	-14.884%
2026-09-08	57.4800	66.0000	57.0500	66.0000	+13.793%	129	1,260	-18.121%
2026-09-04	57.7500	60.8000	51.3000	58.0000	+6.520%	252	1,353	-6.828%
2026-09-03	41.7000	62.2500	38.2900	54.4500	+28.118%	642	1,353	-0.753%
2026-09-02	32.3800	43.0000	24.5200	42.5000	+77.083%	535	1,250	+27.153%
2026-09-01	36.1500	36.1500	23.5000	24.0000	-30.836%	270	854	+125.167%
2026-08-31	39.8700	39.8700	34.7000	34.7000	-11.367%	58	977	+55.735%
2026-08-28	42.6700	43.4000	39.1500	39.1500	-6.786%	13	969	+38.033%
2026-08-27	44.9200	44.9300	41.9100	42.0000	-6.250%	24	972	+28.667%
2026-08-26	40.9000	45.0000	40.9000	44.8000	+9.482%	25	980	+20.625%
2026-08-25	39.2400	43.8000	39.2400	40.9200	+11.864%	66	976	+32.063%
2026-08-24	34.1000	36.5800	34.1000	36.5800	-3.279%	20	990	+47.731%
2026-08-21	36.9000	37.8200	36.7300	37.8200	-3.026%	7	992	+42.887%
2026-08-20	38.0600	40.1900	38.0600	39.0000	+2.362%	24	994	+38.564%
2026-08-19	44.0000	44.0000	37.6200	38.1000	-22.308%	33	985	+41.837%
2026-08-18	56.8000	59.6500	48.1500	49.0400	-13.204%	39	981	+10.196%
2026-08-17	58.9500	58.9500	53.9100	56.5000	-9.383%	11	960	-4.354%
2026-08-14	69.9900	70.2000	62.3500	62.3500	-10.865%	8	968	-13.328%
2026-08-13	77.0000	77.0000	67.9000	69.9500	+9.126%	89	969	-22.745%
2026-08-12	51.5400	64.1000	51.5400	64.1000	+42.444%	384	945	-15.694%
2026-08-11	49.4000	49.4000	44.9000	45.0000	-23.274%	420	1,079	+20.089%
2026-08-10	64.1500	64.1500	58.6000	58.6500	+3.805%	35	766	-7.860%
2026-08-07	47.5000	56.5000	46.8000	56.5000	+1.619%	309	776	-4.354%
2026-08-06	56.1500	56.1500	55.6000	55.6000	-19.758%	2	508	-2.806%
2026-08-05	71.8900	71.8900	68.4000	69.2900	+1.227%	3	508	-22.009%
2026-08-04	55.8200	69.9000	55.8200	68.4500	+37.865%	276	509	-21.052%
2026-08-03	36.0500	49.6500	36.0500	49.6500	+21.542%	22	678	+8.842%
2026-07-31	46.5500	46.5500	40.0000	40.8500	-2.156%	28	666	+32.289%
2026-07-30	43.1000	43.7500	41.3000	41.7500	+15.972%	352	674	+29.437%
2026-07-29	33.6000	36.0000	30.3700	36.0000	-6.128%	5	549	+50.111%
2026-07-28	31.3000	38.3500	31.3000	38.3500	-21.814%	11	548	+40.913%
2026-07-27	49.4500	49.7500	49.0500	49.0500	-13.492%	6	557	+10.173%
2026-07-24	56.5000	59.2700	55.2000	56.7000	+3.091%	256	562	-4.691%
2026-07-23	57.9500	57.9500	55.0000	55.0000	-7.873%	6	364	-1.745%
2026-07-22	57.9000	61.5500	57.1600	59.7000	+37.241%	100	363	-9.481%
2026-07-21	43.1500	43.5000	42.9000	43.5000	+25.360%	14	350	+24.230%
2026-07-20	37.4000	39.1500	34.7000	34.7000	-12.594%	10	347	+55.735%
2026-07-17	39.5000	39.7000	39.5000	39.7000	-8.840%	9	351	+36.121%
2026-07-16	45.1500	46.4000	41.6500	43.5500	+1.279%	74	343	+24.087%
2026-07-15	45.9300	45.9300	41.3400	43.0000	-32.464%	216	344	+25.674%
2026-07-14	63.4200	67.0300	63.3200	63.6700	+24.843%	33	460	-15.125%
2026-07-13	51.0000	51.0000	51.0000	51.0000	-14.415%	2	444	+5.961%
2026-07-10	59.3300	59.5900	59.3300	59.5900	-9.023%	3	442	-9.314%
2026-07-09	59.9400	65.5000	59.9400	65.5000	+14.912%	17	440	-17.496%
2026-07-08	59.0000	59.1400	57.0000	57.0000	+22.003%	13	426	-5.193%
2026-07-07	46.7200	46.7200	46.7200	46.7200	+0.690%	1	424	+15.668%
2026-07-06	41.1000	50.6500	41.1000	46.4000	+19.097%	17	423	+16.466%
2026-07-02	46.0200	46.2300	38.9500	38.9600	-23.906%	19	423	+38.706%
2026-07-01	46.5300	55.0000	46.5300	51.2000	-3.976%	25	423	+5.547%
2026-06-30	52.7400	53.3200	52.7400	53.3200	+23.283%	4	409	+1.350%
2026-06-29	35.5500	43.2500	35.5500	43.2500	+12.924%	4	405	+24.948%
2026-06-26	39.8500	39.8500	38.3000	38.3000	-15.806%	14	404	+41.097%
2026-06-25	45.4400	45.4900	43.3000	45.4900	-18.477%	11	406	+18.795%
2026-06-24	52.5000	56.8500	52.5000	55.8000	+2.404%	5	406	-3.154%
2026-06-23	54.4900	54.4900	54.4900	54.4900	+7.901%	4	402	-0.826%
2026-06-22	50.5000	50.5000	50.5000	50.5000	+9.783%	1	398	+7.010%
2026-06-18	51.3000	51.4500	46.0000	46.0000	-12.214%	5	403	+17.478%
2026-06-17	42.0000	52.4000	42.0000	52.4000	+15.165%	8	403	+3.130%
2026-06-16	47.0000	47.0000	45.5000	45.5000	-5.327%	5	403	+18.769%
2026-06-15	47.2500	48.1300	47.0900	48.0600	+11.767%	63	404	+12.443%
2026-06-12	47.0000	47.0000	43.0000	43.0000	+6.173%	3	403	+25.674%
2026-06-11	37.5000	40.5000	37.0000	40.5000	-1.026%	47	0	+33.432%
2026-06-10	44.6700	44.6700	40.2500	40.9200	+12.110%	20	0	+32.063%
2026-06-09	36.5000	36.5000	36.5000	36.5000	-18.345%	50	0	+48.055%
2026-06-08	40.0000	45.6000	40.0000	44.7000	+2.641%	20	0	+20.895%
2026-06-05	47.0000	47.0000	43.5500	43.5500	-10.391%	6	0	+24.087%
2026-06-04	47.5000	48.6000	46.9000	48.6000	-12.385%	29	0	+11.193%
2026-06-03	51.0000	55.4700	47.4500	55.4700	-7.318%	4	0	-2.578%
2026-06-02	73.0000	73.0000	59.8500	59.8500	-24.212%	18	0	-9.708%
2026-06-01	66.9500	78.9700	66.9500	78.9700	+66.253%	320	0	-31.569%
2026-05-29	51.9500	51.9500	44.5500	47.5000	0.000%	13	0	+13.768%

.dark-mode .VyRr3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyRr3q{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C600DELL Jan 15 2027 600.00 Call (DELL270115C00600000)option OPRA

DELL20270115C600
DELL Jan 15 2027 600.00 Call (DELL270115C00600000)
option OPRA