Dark

DELL20270115C85
DELL Jan 15 2027 85.00 Call (DELL270115C00085000)
option OPRA

Inactive

Jul 17, 2026

310.75-3.284%(-10.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	310.7500	310.7500	310.7500	310.7500	-3.284%	1	157	0.000%
2026-07-07	321.3000	321.3000	321.3000	321.3000	-9.237%	1	157	-3.284%
2026-07-01	354.0000	354.0000	354.0000	354.0000	+2.609%	1	157	-12.218%
2026-06-04	345.0000	345.0000	345.0000	345.0000	+6.229%	1	157	-9.928%
2026-05-29	337.9000	342.1300	324.7700	324.7700	+36.458%	4	158	-4.317%
2026-05-28	232.0500	238.0000	232.0500	238.0000	+9.677%	2	159	+30.567%
2026-05-26	219.0000	219.0000	217.0000	217.0000	+39.103%	3	160	+43.203%
2026-05-06	156.0000	156.0000	156.0000	156.0000	+24.800%	1	157	+99.199%
2026-05-04	125.0000	125.0000	125.0000	125.0000	-7.592%	1	157	+148.600%
2026-04-24	130.3600	135.2700	130.3600	135.2700	+36.087%	2	156	+129.726%
2026-04-09	99.4000	99.4000	99.4000	99.4000	-6.005%	1	155	+212.626%
2026-04-08	105.7500	105.7500	105.7500	105.7500	+28.571%	1	156	+193.853%
2026-03-30	85.9900	85.9900	82.2500	82.2500	-12.032%	6	156	+277.812%
2026-03-27	94.2500	94.2500	93.5000	93.5000	-5.384%	3	156	+232.353%
2026-03-26	98.8200	98.8200	98.8200	98.8200	-0.182%	4	154	+214.461%
2026-03-25	99.0000	99.0000	99.0000	99.0000	+18.167%	1	151	+213.889%
2026-03-20	83.7800	83.7800	83.7800	83.7800	+13.600%	3	151	+270.912%
2026-03-19	70.0000	73.7500	70.0000	73.7500	+10.902%	6	151	+321.356%
2026-03-04	66.5000	66.5000	66.5000	66.5000	+3.181%	1	154	+367.293%
2026-02-27	59.0000	64.4500	57.4100	64.4500	+38.009%	41	155	+382.157%
2026-02-25	46.7500	46.7500	46.7000	46.7000	+8.680%	4	158	+565.418%
2026-02-19	42.7000	42.9700	42.7000	42.9700	+13.828%	7	158	+623.179%
2026-02-12	37.4200	37.7500	37.4200	37.7500	-18.467%	3	155	+723.179%
2026-02-11	46.3000	46.3000	46.3000	46.3000	-4.438%	4	155	+571.166%
2026-02-10	48.4500	48.4500	48.4500	48.4500	+23.126%	1	156	+541.383%
2026-02-05	39.1000	39.3500	39.1000	39.3500	+3.553%	2	156	+689.708%
2026-01-30	36.8000	38.0000	36.8000	38.0000	-9.524%	11	157	+717.763%
2026-01-29	42.0000	42.0000	42.0000	42.0000	+5.000%	10	166	+639.881%
2026-01-26	40.0000	40.0000	40.0000	40.0000	-5.011%	1	161	+676.875%
2026-01-22	42.2200	42.3600	42.1100	42.1100	+8.811%	16	160	+637.948%
2026-01-20	38.7000	38.7000	38.7000	38.7000	-14.795%	1	152	+702.972%
2026-01-15	45.4200	45.4200	45.4200	45.4200	+4.751%	3	152	+584.170%
2026-01-13	43.6000	43.9300	43.3600	43.3600	-4.367%	74	152	+616.674%
2026-01-07	45.3400	45.3400	45.3400	45.3400	-0.809%	2	143	+585.377%
2026-01-06	45.7100	45.7100	45.7100	45.7100	-6.005%	4	143	+579.829%
2025-12-31	48.6300	48.6300	48.6300	48.6300	-4.647%	1	148	+539.009%
2025-12-17	51.0000	51.0000	51.0000	51.0000	-19.393%	1	148	+509.314%
2025-12-08	62.7000	63.2700	61.0500	63.2700	+7.969%	3	147	+391.149%
2025-12-02	58.6000	58.6000	58.6000	58.6000	+31.982%	2	149	+430.290%
2025-11-20	44.4000	44.4000	44.4000	44.4000	-5.532%	2	151	+599.887%
2025-11-17	49.0000	50.0000	47.0000	47.0000	-21.339%	21	149	+561.170%
2025-11-13	60.5000	60.5000	59.7500	59.7500	-7.722%	14	128	+420.084%
2025-11-10	64.8000	64.8000	64.7500	64.7500	-18.090%	9	114	+379.923%
2025-11-04	79.0500	79.0500	79.0500	79.0500	+9.868%	3	114	+293.106%
2025-10-21	72.5100	72.5100	71.9500	71.9500	-2.242%	2	114	+331.897%
2025-10-15	73.2000	73.6000	73.2000	73.6000	-1.208%	6	114	+322.215%
2025-10-10	74.5000	74.5000	74.5000	74.5000	-13.412%	2	111	+317.114%
2025-10-08	86.6500	86.6500	86.0400	86.0400	+23.002%	2	113	+261.169%
2025-10-07	69.9500	69.9500	69.9500	69.9500	-4.479%	1	113	+344.246%
2025-10-02	73.2300	73.2300	73.2300	73.2300	+33.753%	1	113	+324.348%
2025-09-19	54.7500	54.7500	54.7500	54.7500	+10.095%	2	112	+467.580%
2025-09-16	49.7300	49.7300	49.7300	49.7300	-1.719%	2	114	+524.874%
2025-09-11	50.6000	50.6000	50.6000	50.6000	-16.294%	1	114	+514.130%
2025-08-19	60.4500	60.4500	60.4500	60.4500	+14.402%	2	115	+414.061%
2025-08-01	52.8400	52.8400	52.8400	52.8400	-5.305%	2	117	+488.096%
2025-07-25	55.8000	55.8000	55.8000	55.8000	+4.730%	2	117	+456.900%
2025-07-23	51.6500	53.2800	51.6500	53.2800	-2.578%	8	119	+483.239%
2025-07-21	54.6900	54.6900	54.6900	54.6900	+9.271%	1	119	+468.203%
2025-07-03	50.0500	50.0500	50.0500	50.0500	-3.527%	1	121	+520.879%
2025-06-26	51.8800	51.8800	51.8800	51.8800	+24.263%	1	123	+498.978%
2025-06-10	41.8000	41.8000	41.7000	41.7500	-2.862%	4	123	+644.311%
2025-06-09	42.9800	42.9800	42.9800	42.9800	+1.512%	1	123	+623.011%
2025-06-06	42.3400	42.3400	42.3400	42.3400	+1.535%	4	124	+633.940%
2025-05-29	41.7000	41.7000	41.7000	41.7000	+1.091%	2	124	+645.204%
2025-05-21	41.2500	41.2500	41.2500	41.2500	+8.553%	2	125	+653.333%
2025-05-13	36.8000	38.0000	36.8000	38.0000	+11.765%	16	127	+717.763%
2025-05-12	34.0000	34.0000	34.0000	34.0000	+17.444%	1	143	+813.971%
2025-05-05	28.9500	28.9500	28.9500	28.9500	+3.025%	1	143	+973.402%
2025-05-01	28.1000	28.1000	28.1000	28.1000	+2.555%	1	143	+1,005.872%
2025-04-24	27.4000	27.4000	27.4000	27.4000	+20.440%	2	142	+1,034.124%
2025-04-15	22.6300	22.7500	22.6300	22.7500	+21.658%	2	142	+1,265.934%
2025-04-10	18.7000	18.7000	18.7000	18.7000	-7.745%	1	141	+1,561.765%
2025-04-09	20.2700	20.2700	20.2700	20.2700	+16.494%	1	141	+1,433.054%
2025-04-08	17.4000	17.4000	17.4000	17.4000	+5.455%	8	141	+1,685.920%
2025-04-07	14.6500	16.5000	14.6500	16.5000	+11.486%	18	149	+1,783.333%
2025-04-04	14.8000	14.8000	14.8000	14.8000	-16.195%	10	164	+1,999.662%
2025-04-03	21.9000	21.9000	17.6600	17.6600	-28.876%	26	159	+1,659.626%
2025-03-31	26.0000	26.0000	24.8300	24.8300	-23.600%	13	141	+1,151.510%
2025-03-25	32.2500	32.5000	32.2500	32.5000	+2.427%	2	138	+856.154%
2025-03-24	31.8500	31.8500	31.7300	31.7300	+4.375%	16	138	+879.357%
2025-03-21	30.2000	30.4000	29.5000	30.4000	-7.430%	272	122	+922.204%
2025-03-20	32.5500	32.8400	32.4500	32.8400	+3.270%	4	54	+846.255%
2025-03-19	31.6000	31.8000	31.5500	31.8000	+11.579%	6	51	+877.201%
2025-03-18	28.5000	28.5000	28.5000	28.5000	-7.015%	3	50	+990.351%
2025-03-17	30.6500	30.6500	30.6500	30.6500	+4.966%	1	47	+913.866%
2025-03-14	29.8000	29.9300	29.2000	29.2000	+6.569%	44	47	+964.212%
2025-03-13	27.6000	27.6000	27.4000	27.4000	-6.325%	6	39	+1,034.124%
2025-03-12	29.2500	29.2500	29.2500	29.2500	+13.328%	5	39	+962.393%
2025-03-11	25.8100	25.8100	25.8100	25.8100	+0.233%	1	44	+1,103.991%
2025-03-10	25.6000	25.7500	25.5000	25.7500	-0.579%	9	43	+1,106.796%
2025-03-07	25.9000	25.9000	25.9000	25.9000	-5.302%	8	34	+1,099.807%
2025-03-04	27.3500	27.3500	27.3500	27.3500	-18.358%	1	29	+1,036.197%
2025-02-28	33.5000	33.5000	33.5000	33.5000	-31.169%	10	29	+827.612%
2025-02-20	48.6700	48.6700	48.6700	48.6700	+18.707%	1	24	+538.484%
2025-02-10	40.2800	41.0000	40.2800	41.0000	+21.842%	3	25	+657.927%
2025-02-03	33.6500	33.6500	33.6500	33.6500	-1.895%	1	26	+823.477%
2025-01-29	34.3000	34.3000	34.3000	34.3000	-23.283%	1	25	+805.977%
2025-01-24	44.8000	44.8000	44.7100	44.7100	+3.977%	4	24	+595.035%
2025-01-23	43.0000	43.0000	43.0000	43.0000	+3.192%	1	25	+622.674%
2025-01-21	40.3500	41.6700	40.3000	41.6700	+2.711%	6	24	+645.740%
2025-01-17	40.5700	40.5700	40.5700	40.5700	-1.049%	4	17	+665.960%
2025-01-13	41.0000	41.0000	41.0000	41.0000	-22.407%	1	17	+657.927%
2025-01-07	52.8400	52.8400	52.8400	52.8400	+12.426%	2	16	+488.096%
2024-12-27	47.0000	47.0000	47.0000	47.0000	-5.622%	2	14	+561.170%
2024-12-16	49.8000	49.8000	49.8000	49.8000	+6.890%	1	13	+523.996%
2024-12-10	46.5900	46.5900	46.5900	46.5900	-8.432%	1	13	+566.989%
2024-12-09	50.8800	50.8800	50.8800	50.8800	-4.361%	1	13	+510.751%
2024-12-03	53.2000	53.2000	53.2000	53.2000	+0.377%	1	12	+484.117%
2024-11-27	53.0000	53.0000	53.0000	53.0000	-19.782%	3	8	+486.321%
2024-11-06	66.0700	66.0700	66.0700	66.0700	+20.786%	2	8	+370.334%
2024-09-26	54.7000	54.7000	54.7000	54.7000	+11.633%	6	6	+468.099%
2024-09-24	49.0000	49.0000	49.0000	49.0000	0.000%	6	6	+534.184%

.dark-mode .bXqTTK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXqTTK{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C85DELL Jan 15 2027 85.00 Call (DELL270115C00085000)option OPRA

DELL20270115C85
DELL Jan 15 2027 85.00 Call (DELL270115C00085000)
option OPRA