Dark

DELL20270115C700
DELL Jan 15 2027 700.00 Call (DELL270115C00700000)
option OPRA

EOD

Oct 1, 2026

30.10+3.793%(+1.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.4000	32.5000	24.7200	30.1000	+3.793%	17	1,366	0.000%
2026-09-30	32.3000	33.6500	29.0000	29.0000	-4.918%	187	1,370	+3.793%
2026-09-29	33.0000	33.9000	29.6000	30.5000	-3.113%	265	1,409	-1.311%
2026-09-28	34.0000	34.8000	31.3200	31.4800	-24.145%	187	1,561	-4.384%
2026-09-25	36.0000	44.8300	36.0000	41.5000	+25.189%	297	1,608	-27.470%
2026-09-24	33.4600	35.7200	29.7500	33.1500	-9.352%	988	1,444	-9.201%
2026-09-23	42.7300	42.7300	36.4200	36.5700	-3.763%	24	1,462	-17.692%
2026-09-22	44.7100	45.0500	37.5500	38.0000	-20.000%	55	1,447	-20.789%
2026-09-21	45.7200	49.9800	45.0000	47.5000	+3.261%	42	1,467	-36.632%
2026-09-18	53.0000	53.0000	46.0000	46.0000	-18.627%	23	1,469	-34.565%
2026-09-17	50.0000	56.6200	50.0000	56.5300	+34.884%	120	1,460	-46.754%
2026-09-16	48.5700	51.2500	41.9100	41.9100	+3.840%	434	1,358	-28.179%
2026-09-15	47.0000	47.0000	40.3300	40.3600	+9.081%	30	1,107	-25.421%
2026-09-14	39.3800	40.6000	34.5000	37.0000	-24.490%	86	1,103	-18.649%
2026-09-11	38.0000	50.1500	38.0000	49.0000	+61.290%	150	1,042	-38.571%
2026-09-10	33.4500	33.4500	29.7000	30.3800	-21.478%	14	1,057	-0.922%
2026-09-09	42.0200	50.8000	37.9000	38.6900	-2.051%	56	1,056	-22.202%
2026-09-08	37.3000	41.0000	35.7000	39.5000	+5.053%	166	1,043	-23.797%
2026-09-04	33.1500	37.6500	31.4500	37.6000	+17.500%	281	787	-19.947%
2026-09-03	23.1800	37.0900	23.1800	32.0000	+37.634%	133	787	-5.938%
2026-09-02	19.0800	23.2500	13.0000	23.2500	+63.158%	51	729	+29.462%
2026-09-01	18.0700	18.0700	14.2500	14.2500	-36.891%	44	704	+111.228%
2026-08-31	23.9900	23.9900	22.2000	22.5800	-4.119%	28	702	+33.304%
2026-08-28	25.7000	25.8500	23.5500	23.5500	-6.843%	20	709	+27.813%
2026-08-27	27.0000	27.0000	24.9500	25.2800	-7.569%	15	716	+19.066%
2026-08-26	27.0000	28.2000	27.0000	27.3500	+11.360%	16	721	+10.055%
2026-08-25	26.2600	26.2600	24.5000	24.5600	+10.382%	47	724	+22.557%
2026-08-24	20.7400	22.2500	20.7400	22.2500	-5.319%	7	703	+35.281%
2026-08-21	23.1500	23.5000	23.1500	23.5000	+0.427%	6	704	+28.085%
2026-08-20	25.2000	25.2000	23.4000	23.4000	-2.092%	8	704	+28.632%
2026-08-19	29.5000	29.5000	23.9000	23.9000	-22.903%	13	707	+25.941%
2026-08-18	38.0000	38.0000	31.0000	31.0000	-14.741%	5	712	-2.903%
2026-08-17	41.4200	41.4200	35.4000	36.3600	-16.125%	15	715	-17.217%
2026-08-14	46.1600	46.1600	43.3500	43.3500	-8.641%	13	715	-30.565%
2026-08-13	50.4500	54.0000	46.8000	47.4500	+14.752%	55	723	-36.565%
2026-08-12	36.0600	41.3500	35.2500	41.3500	+39.696%	27	682	-27.207%
2026-08-11	31.5000	33.3500	29.6000	29.6000	-24.103%	26	682	+1.689%
2026-08-10	41.5000	45.5000	39.0000	39.0000	+3.806%	53	676	-22.821%
2026-08-07	34.7000	37.5700	31.5500	37.5700	-3.295%	32	650	-19.883%
2026-08-06	36.0000	40.8300	33.9200	38.8500	-15.175%	203	654	-22.523%
2026-08-05	52.8000	53.4500	45.8000	45.8000	-7.381%	42	611	-34.279%
2026-08-04	38.0000	49.4500	38.0000	49.4500	+52.248%	71	617	-39.130%
2026-08-03	24.0000	32.4800	24.0000	32.4800	+19.632%	9	567	-7.328%
2026-07-31	25.9500	27.1500	25.9500	27.1500	-2.966%	4	563	+10.866%
2026-07-30	24.4200	28.3100	24.4200	27.9800	+41.099%	29	563	+7.577%
2026-07-29	21.5000	21.8000	19.8300	19.8300	-14.526%	207	561	+51.790%
2026-07-28	23.6900	23.9500	19.5500	23.2000	-32.263%	112	659	+29.741%
2026-07-27	38.9800	38.9800	31.0800	34.2500	-10.458%	224	676	-12.117%
2026-07-24	38.7500	41.0000	38.2500	38.2500	-4.375%	13	521	-21.307%
2026-07-23	39.8400	42.0000	39.8400	40.0000	-2.391%	8	513	-24.750%
2026-07-22	30.8000	42.5500	30.8000	40.9800	+44.806%	121	514	-26.550%
2026-07-21	29.0900	29.4000	28.3000	28.3000	+9.182%	10	451	+6.360%
2026-07-20	23.6700	26.0900	23.6700	25.9200	-9.053%	17	450	+16.127%
2026-07-17	24.6000	28.5000	23.0000	28.5000	-2.095%	49	448	+5.614%
2026-07-16	29.0000	32.2000	28.4000	29.1100	-7.734%	39	440	+3.401%
2026-07-15	40.5500	40.5500	29.8500	31.5500	-31.547%	49	411	-4.596%
2026-07-14	45.5000	48.4400	44.0000	46.0900	+29.831%	95	415	-34.693%
2026-07-13	37.2600	38.2700	34.8000	35.5000	-11.998%	35	410	-15.211%
2026-07-10	45.1700	45.1700	40.3400	40.3400	-15.109%	39	409	-25.384%
2026-07-09	46.0000	48.3500	46.0000	47.5200	+18.209%	26	410	-36.658%
2026-07-08	44.8000	45.1800	36.7600	40.2000	+16.118%	77	407	-25.124%
2026-07-07	30.9500	36.5300	30.4000	34.6200	+10.431%	114	400	-13.056%
2026-07-06	34.0000	37.5000	31.3500	31.3500	+17.196%	43	321	-3.987%
2026-07-02	32.1000	32.1000	26.0000	26.7500	-24.006%	14	288	+12.523%
2026-07-01	35.0000	39.5400	34.6500	35.2000	-2.358%	42	288	-14.489%
2026-06-30	34.8900	37.5000	34.8000	36.0500	+20.167%	44	254	-16.505%
2026-06-29	25.0000	30.0000	24.6000	30.0000	+18.110%	11	235	+0.333%
2026-06-26	28.0000	28.0000	24.5000	25.4000	-15.192%	45	233	+18.504%
2026-06-25	29.2000	32.7500	29.0000	29.9500	-19.294%	24	245	+0.501%
2026-06-24	41.0500	41.0500	37.1100	37.1100	-2.213%	17	248	-18.890%
2026-06-23	28.3000	39.3000	28.0000	37.9500	-1.531%	43	237	-20.685%
2026-06-22	37.5400	38.5400	36.2000	38.5400	+16.435%	19	221	-21.899%
2026-06-18	35.9300	38.1000	33.1000	33.1000	-7.928%	17	189	-9.063%
2026-06-17	29.0000	37.2000	29.0000	35.9500	+12.979%	31	189	-16.273%
2026-06-16	32.9000	33.2500	31.8200	31.8200	-5.438%	59	189	-5.405%
2026-06-15	33.3900	34.1400	33.0500	33.6500	+7.853%	14	195	-10.550%
2026-06-12	29.0000	32.1000	29.0000	31.2000	+10.638%	67	189	-3.526%
2026-06-11	26.4500	28.2000	25.3100	28.2000	+2.545%	75	0	+6.738%
2026-06-10	29.3000	29.3000	27.5000	27.5000	+8.268%	5	0	+9.455%
2026-06-09	30.5000	30.5000	22.1300	25.4000	-19.160%	31	0	+18.504%
2026-06-08	29.4500	32.2000	29.4500	31.4200	+3.152%	18	0	-4.201%
2026-06-05	32.3300	33.0000	29.3500	30.4600	-18.556%	48	0	-1.182%
2026-06-04	34.7500	37.4500	34.3000	37.4000	-0.399%	25	0	-19.519%
2026-06-03	36.0000	38.9500	36.0000	37.5500	-13.319%	41	0	-19.840%
2026-06-02	52.3600	52.5000	42.7700	43.3200	0.000%	68	0	-30.517%

.dark-mode .bxRk23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxRk23{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C700DELL Jan 15 2027 700.00 Call (DELL270115C00700000)option OPRA

DELL20270115C700
DELL Jan 15 2027 700.00 Call (DELL270115C00700000)
option OPRA