Dark

DELL20270115C80
DELL Jan 15 2027 80.00 Call (DELL270115C00080000)
option OPRA

Inactive

Sep 8, 2026

450.50+34.800%(+116.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	450.5000	450.5000	450.5000	450.5000	+34.800%	1	165	0.000%
2026-07-15	334.2000	334.2000	334.2000	334.2000	-1.561%	1	165	+34.800%
2026-05-29	332.1200	339.5000	332.1200	339.5000	+40.289%	2	165	+32.695%
2026-05-28	242.0000	242.0000	242.0000	242.0000	+50.882%	1	164	+86.157%
2026-05-06	160.3900	160.3900	160.3900	160.3900	+20.912%	1	164	+180.878%
2026-05-01	132.6500	132.6500	132.6500	132.6500	-5.094%	1	164	+239.616%
2026-04-24	139.7700	139.7700	139.7700	139.7700	+5.090%	1	164	+222.315%
2026-04-21	133.0000	133.0000	133.0000	133.0000	+20.909%	2	165	+238.722%
2026-04-16	110.0000	110.0000	110.0000	110.0000	0.000%	1	165	+309.545%
2026-04-13	110.0000	110.5000	110.0000	110.0000	+0.733%	5	165	+309.545%
2026-04-08	109.2000	109.2000	109.2000	109.2000	+12.577%	1	168	+312.546%
2026-04-07	97.0000	97.0000	97.0000	97.0000	+10.415%	1	168	+364.433%
2026-03-30	90.2500	90.2500	87.8500	87.8500	-18.657%	4	168	+412.806%
2026-03-26	108.0000	108.0000	108.0000	108.0000	+2.857%	1	168	+317.130%
2026-03-25	105.9000	105.9000	105.0000	105.0000	+20.275%	5	168	+329.048%
2026-03-20	87.3000	87.3000	87.3000	87.3000	+10.717%	10	168	+416.037%
2026-03-19	78.8500	78.8500	78.8500	78.8500	+4.923%	3	174	+471.338%
2026-03-13	75.1500	75.1500	75.1500	75.1500	+4.346%	3	174	+499.468%
2026-03-06	72.0200	72.0200	72.0200	72.0200	+0.939%	3	175	+525.521%
2026-03-04	71.3500	71.3500	71.3500	71.3500	+6.891%	1	176	+531.395%
2026-03-03	67.7000	67.7000	66.7500	66.7500	-10.174%	5	176	+574.906%
2026-03-02	74.3100	74.3100	74.3100	74.3100	+4.795%	5	178	+506.244%
2026-02-27	66.5000	70.9100	66.5000	70.9100	+47.116%	16	183	+535.312%
2026-02-26	48.2000	48.2000	48.2000	48.2000	+3.433%	1	179	+834.647%
2026-02-23	46.6000	46.6000	46.6000	46.6000	-1.688%	1	178	+866.738%
2026-02-20	47.4000	47.4000	47.4000	47.4000	+18.500%	14	178	+850.422%
2026-02-12	40.7700	40.7700	40.0000	40.0000	-22.027%	3	185	+1,026.250%
2026-02-10	51.2500	51.3000	51.2000	51.3000	+10.847%	12	184	+778.168%
2026-02-04	46.2800	46.2800	46.2800	46.2800	+2.844%	2	189	+873.423%
2026-02-03	45.0000	45.0000	45.0000	45.0000	+0.671%	1	189	+901.111%
2026-01-29	44.7000	44.7000	44.7000	44.7000	-0.997%	1	188	+907.830%
2026-01-22	44.8500	45.1500	44.8500	45.1500	+7.757%	2	188	+897.785%
2026-01-20	42.1000	42.1000	41.9000	41.9000	-7.709%	3	188	+975.179%
2026-01-14	46.9100	47.0000	45.4000	45.4000	-1.347%	6	187	+892.291%
2026-01-13	46.7300	46.9800	46.0200	46.0200	+2.723%	85	184	+878.922%
2026-01-09	44.8000	44.8000	44.8000	44.8000	-2.609%	1	164	+905.580%
2026-01-07	45.7600	46.0000	45.7600	46.0000	-17.117%	2	164	+879.348%
2025-12-26	55.5000	55.5000	55.5000	55.5000	+0.817%	1	165	+711.712%
2025-12-24	55.0500	55.0500	55.0500	55.0500	+1.944%	2	164	+718.347%
2025-12-23	53.4900	54.0000	53.4900	54.0000	-8.552%	11	164	+734.259%
2025-12-15	59.1000	59.1000	59.0500	59.0500	-7.734%	2	169	+662.913%
2025-12-09	64.0000	64.0000	64.0000	64.0000	+6.667%	2	168	+603.906%
2025-12-03	60.0000	60.0000	60.0000	60.0000	-3.614%	1	168	+650.833%
2025-12-02	62.2500	62.2500	62.2500	62.2500	+2.049%	2	169	+623.695%
2025-11-26	61.0000	61.0000	61.0000	61.0000	+12.339%	1	169	+638.525%
2025-11-25	54.3000	54.3000	54.3000	54.3000	-1.808%	1	169	+729.650%
2025-11-24	55.8800	55.8800	55.3000	55.3000	+7.379%	3	168	+714.647%
2025-11-21	51.5500	51.5500	51.5000	51.5000	+4.082%	2	169	+774.757%
2025-11-17	52.9500	52.9500	49.4000	49.4800	-20.578%	15	168	+810.469%
2025-11-14	61.2500	62.3000	61.2500	62.3000	+3.833%	12	163	+623.114%
2025-11-13	65.9500	65.9500	60.0000	60.0000	-9.091%	2	152	+650.833%
2025-11-11	66.0000	66.0000	66.0000	66.0000	-12.583%	2	151	+582.576%
2025-11-06	76.6000	76.6000	75.5000	75.5000	-8.816%	11	151	+496.689%
2025-11-04	82.8000	82.8000	82.8000	82.8000	-5.371%	3	156	+444.082%
2025-10-28	87.5000	87.5000	87.5000	87.5000	+16.979%	1	159	+414.857%
2025-10-17	74.7500	74.8000	74.7500	74.8000	-9.223%	2	158	+502.273%
2025-10-16	82.4000	82.4000	82.4000	82.4000	+9.139%	2	157	+446.723%
2025-10-14	75.5000	75.5000	75.5000	75.5000	-8.418%	1	157	+496.689%
2025-10-09	82.4400	82.4400	82.4400	82.4400	+14.659%	1	156	+446.458%
2025-10-06	71.9000	71.9000	71.9000	71.9000	+6.677%	3	155	+526.565%
2025-10-03	67.4000	67.4000	67.4000	67.4000	+16.167%	10	155	+568.398%
2025-09-18	58.0200	58.0200	58.0200	58.0200	+8.449%	2	155	+676.456%
2025-09-12	53.5000	53.5000	53.5000	53.5000	+13.830%	1	157	+742.056%
2025-09-09	47.0000	47.0000	47.0000	47.0000	-6.709%	1	157	+858.511%
2025-09-08	50.3800	50.3800	50.3800	50.3800	-5.122%	1	156	+794.204%
2025-09-04	53.0000	53.1000	53.0000	53.1000	+12.572%	5	156	+748.399%
2025-09-02	47.2000	47.2000	47.1700	47.1700	-7.510%	10	156	+855.056%
2025-08-29	49.3200	51.0000	49.3200	51.0000	-16.435%	9	138	+783.333%
2025-08-28	61.0300	61.0300	61.0300	61.0300	+3.793%	1	138	+638.162%
2025-08-27	58.8000	58.8000	58.8000	58.8000	+2.887%	1	138	+666.156%
2025-08-20	57.1500	57.1500	57.1500	57.1500	-14.292%	1	138	+688.276%
2025-08-15	66.6800	66.6800	66.6800	66.6800	+22.574%	1	139	+575.615%
2025-08-01	54.4000	54.4000	54.4000	54.4000	-11.155%	1	138	+728.125%
2025-07-30	61.2300	61.2300	61.2300	61.2300	+0.591%	1	138	+635.750%
2025-07-29	60.8700	60.8700	60.8700	60.8700	+3.785%	1	139	+640.102%
2025-07-28	58.6500	58.6500	58.6500	58.6500	-1.429%	1	139	+668.116%
2025-07-25	59.5000	59.5000	59.5000	59.5000	+9.779%	1	140	+657.143%
2025-07-22	53.8500	54.2000	53.8500	54.2000	+4.432%	4	140	+731.181%
2025-07-16	51.9000	51.9000	51.9000	51.9000	-3.532%	1	142	+768.015%
2025-07-14	53.8000	53.8000	53.8000	53.8000	-1.771%	1	143	+737.361%
2025-07-03	54.7700	54.7700	54.7700	54.7700	+7.182%	2	144	+722.531%
2025-07-01	51.1000	51.1000	51.1000	51.1000	-0.156%	1	145	+781.605%
2025-06-25	51.1800	51.1800	51.1800	51.1800	+4.877%	1	146	+780.227%
2025-06-20	48.5000	48.8000	48.5000	48.8000	+17.590%	4	147	+823.156%
2025-06-13	41.5000	41.5000	41.5000	41.5000	-7.778%	2	148	+985.542%
2025-06-10	45.0700	45.1400	44.8900	45.0000	-2.067%	6	148	+901.111%
2025-06-09	45.9500	45.9500	45.9500	45.9500	+1.772%	1	146	+880.413%
2025-06-06	45.1500	45.1500	45.1500	45.1500	+1.075%	4	146	+897.785%
2025-06-04	44.6700	44.6700	44.6700	44.6700	-0.067%	10	148	+908.507%
2025-05-29	44.6800	44.7500	44.6500	44.7000	0.000%	7	148	+907.830%
2025-05-22	44.0000	44.7000	43.9100	44.7000	-0.887%	3	152	+907.830%
2025-05-21	45.1000	45.1000	45.1000	45.1000	-2.990%	2	152	+898.891%
2025-05-20	46.4900	46.4900	46.4900	46.4900	+1.462%	1	152	+869.026%
2025-05-19	45.8200	45.8200	45.8200	45.8200	+1.372%	4	153	+883.195%
2025-05-16	45.2000	45.2000	45.2000	45.2000	+3.908%	2	157	+896.681%
2025-05-14	43.6900	43.6900	43.5000	43.5000	+42.623%	3	158	+935.632%
2025-05-07	30.5000	30.5000	30.5000	30.5000	-1.613%	2	158	+1,377.049%
2025-05-06	30.2000	31.0000	30.2000	31.0000	+0.324%	7	159	+1,353.226%
2025-05-02	31.2000	31.2000	30.9000	30.9000	+5.641%	8	165	+1,357.929%
2025-05-01	29.2500	29.2500	29.2500	29.2500	+4.464%	4	165	+1,440.171%
2025-04-30	28.0000	28.0000	28.0000	28.0000	-9.677%	1	165	+1,508.929%
2025-04-24	30.4000	31.0000	30.0000	31.0000	+9.851%	3	164	+1,353.226%
2025-04-23	28.0400	28.2200	28.0400	28.2200	+26.774%	100	164	+1,496.386%
2025-04-21	22.2600	22.2600	22.2600	22.2600	-0.447%	5	180	+1,923.810%
2025-04-16	22.3600	22.3600	22.3600	22.3600	-10.020%	1	175	+1,914.758%
2025-04-15	24.8500	24.8500	24.8500	24.8500	+1.429%	2	175	+1,712.877%
2025-04-14	24.5000	24.5000	24.5000	24.5000	+19.512%	1	174	+1,738.776%
2025-04-10	22.1000	22.1000	20.5000	20.5000	-13.246%	5	174	+2,097.561%
2025-04-09	22.2000	23.8500	22.2000	23.6300	+26.907%	17	169	+1,806.475%
2025-04-08	18.6200	18.6200	18.6200	18.6200	+0.540%	1	169	+2,319.441%
2025-04-07	16.0000	18.5200	16.0000	18.5200	+8.622%	2	169	+2,332.505%
2025-04-04	16.9200	19.3000	16.8900	17.0500	-13.715%	254	170	+2,542.229%
2025-04-03	22.0000	22.0000	19.7600	19.7600	-34.439%	17	112	+2,179.858%
2025-04-02	30.1400	30.1400	30.1400	30.1400	+18.196%	1	108	+1,394.691%
2025-03-31	25.7000	25.7000	25.5000	25.5000	-9.894%	2	108	+1,666.667%
2025-03-28	29.1600	29.1600	28.3000	28.3000	-10.922%	20	110	+1,491.873%
2025-03-26	31.7700	31.7700	31.7700	31.7700	-1.028%	4	107	+1,318.004%
2025-03-21	32.7500	32.8000	32.1000	32.1000	-8.547%	8	107	+1,303.427%
2025-03-20	35.2000	35.2000	35.1000	35.1000	+4.000%	42	106	+1,183.476%
2025-03-19	33.6000	33.7500	33.6000	33.7500	+8.871%	2	85	+1,234.815%
2025-03-18	31.0000	31.0000	31.0000	31.0000	-8.419%	1	84	+1,353.226%
2025-03-17	33.9000	33.9000	33.8500	33.8500	+6.782%	2	84	+1,230.871%
2025-03-14	31.6000	33.0000	31.6000	31.7000	+7.458%	110	83	+1,321.136%
2025-03-13	29.5000	29.5000	29.5000	29.5000	-7.813%	2	82	+1,427.119%
2025-03-12	32.0000	32.0000	32.0000	32.0000	+14.695%	1	82	+1,307.813%
2025-03-10	27.9900	27.9900	27.9000	27.9000	+3.717%	2	83	+1,514.695%
2025-03-07	26.9000	26.9000	26.9000	26.9000	-11.658%	2	81	+1,574.721%
2025-03-05	30.4500	30.4500	30.4500	30.4500	-0.523%	4	80	+1,379.475%
2025-03-04	30.6100	30.6100	30.6100	30.6100	-9.705%	1	76	+1,371.741%
2025-03-03	35.2000	35.2000	33.9000	33.9000	-7.047%	2	77	+1,228.909%
2025-02-28	36.0000	36.4700	36.0000	36.4700	-13.373%	4	75	+1,135.262%
2025-02-27	42.1500	42.2000	42.1000	42.1000	-9.657%	30	73	+970.071%
2025-02-26	46.6000	46.6000	46.6000	46.6000	+0.539%	3	78	+866.738%
2025-02-25	46.3500	46.3500	46.3500	46.3500	+1.400%	2	78	+871.953%
2025-02-24	45.7100	45.7100	45.7100	45.7100	-13.755%	1	78	+885.561%
2025-02-21	53.0000	53.0000	53.0000	53.0000	+1.049%	2	79	+750.000%
2025-02-20	52.4500	52.4500	52.4500	52.4500	+0.248%	10	80	+758.913%
2025-02-18	50.6500	52.3200	50.6500	52.3200	+12.759%	5	70	+761.047%
2025-02-12	46.8500	46.8500	46.4000	46.4000	+24.397%	10	69	+870.905%
2025-02-04	37.3000	37.3000	37.3000	37.3000	+6.663%	2	59	+1,107.775%
2025-02-03	34.9700	34.9700	34.9700	34.9700	-10.904%	1	57	+1,188.247%
2025-01-30	39.2500	39.2500	39.2500	39.2500	+4.667%	1	56	+1,047.771%
2025-01-29	37.5000	37.5000	37.5000	37.5000	+2.041%	1	56	+1,101.333%
2025-01-28	38.0000	38.0000	36.7500	36.7500	-8.102%	2	56	+1,125.850%
2025-01-27	40.3000	41.5000	39.9900	39.9900	-14.915%	51	55	+1,026.532%
2025-01-24	47.7300	47.7300	47.0000	47.0000	+0.106%	10	57	+858.511%
2025-01-23	46.4000	46.9500	46.4000	46.9500	-10.469%	4	54	+859.531%
2025-01-22	52.4400	52.4400	52.4400	52.4400	+21.473%	1	53	+759.077%
2025-01-15	42.8000	43.1900	42.8000	43.1700	-12.735%	22	52	+943.549%
2025-01-10	48.9000	49.4700	48.9000	49.4700	-11.740%	4	34	+810.653%
2025-01-06	56.0500	56.0500	56.0500	56.0500	+9.730%	1	34	+703.747%
2025-01-03	51.0800	51.0800	51.0800	51.0800	+4.930%	6	33	+781.950%
2025-01-02	48.6800	48.6800	48.6800	48.6800	-0.144%	1	30	+825.431%
2024-12-31	48.7500	48.7500	48.7500	48.7500	+2.030%	5	26	+824.103%
2024-12-30	47.7800	47.7800	47.7800	47.7800	-3.162%	1	26	+842.863%
2024-12-27	50.7200	50.7200	49.3400	49.3400	-4.194%	4	27	+813.052%
2024-12-26	51.5000	51.5000	51.5000	51.5000	+2.897%	1	27	+774.757%
2024-12-23	50.0500	50.0500	50.0500	50.0500	+3.838%	4	28	+800.100%
2024-12-20	48.2000	48.2000	48.2000	48.2000	+4.487%	1	24	+834.647%
2024-12-19	45.5000	46.1300	45.5000	46.1300	-13.452%	2	23	+876.588%
2024-12-16	53.3000	53.3000	53.3000	53.3000	+7.351%	6	18	+745.216%
2024-12-10	51.2500	51.2500	49.6500	49.6500	-11.339%	2	18	+807.351%
2024-12-04	56.0000	56.0000	56.0000	56.0000	-23.820%	1	17	+704.464%
2024-11-26	74.0300	74.0300	73.5100	73.5100	-1.856%	3	17	+512.842%
2024-11-22	73.5000	74.9000	73.2900	74.9000	+10.147%	6	16	+501.469%
2024-11-19	68.0000	68.0000	68.0000	68.0000	0.000%	1	15	+562.500%
2024-11-11	68.0000	68.0000	68.0000	68.0000	+2.549%	1	14	+562.500%
2024-11-05	66.3100	66.3100	66.3100	66.3100	+20.739%	1	14	+579.385%
2024-10-22	54.9200	54.9200	54.9200	54.9200	-5.798%	2	13	+720.284%
2024-10-16	58.8500	58.8500	58.3000	58.3000	+7.130%	2	11	+672.727%
2024-10-07	54.6000	54.6000	54.4200	54.4200	+3.166%	10	11	+727.821%
2024-09-18	52.7500	52.7500	52.7500	52.7500	0.000%	2	1	+754.028%

.dark-mode .Cf4zcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cf4zcn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C80DELL Jan 15 2027 80.00 Call (DELL270115C00080000)option OPRA

DELL20270115C80
DELL Jan 15 2027 80.00 Call (DELL270115C00080000)
option OPRA