Dark

DELL20270115C90
DELL Jan 15 2027 90.00 Call (DELL270115C00090000)
option OPRA

EOD

Aug 5, 2026

386.65+8.613%(+30.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	386.6500	386.6500	386.6500	386.6500	+8.613%	1	434	0.000%
2026-07-22	356.0000	356.0000	355.9900	355.9900	+7.908%	3	435	+8.613%
2026-05-29	334.6300	334.6300	329.9000	329.9000	+119.363%	2	436	+17.202%
2026-05-18	150.3900	150.3900	150.3900	150.3900	+17.741%	1	436	+157.098%
2026-05-05	127.1000	127.7300	127.1000	127.7300	+8.246%	2	437	+202.709%
2026-04-29	118.4200	118.4200	118.0000	118.0000	+0.280%	6	437	+227.669%
2026-04-28	117.6700	117.6700	117.6700	117.6700	-10.004%	1	433	+228.588%
2026-04-24	130.7500	130.7500	130.7500	130.7500	+13.125%	1	433	+195.717%
2026-04-20	115.5800	115.5800	115.5800	115.5800	+5.553%	1	432	+234.530%
2026-04-17	109.5000	109.5000	109.5000	109.5000	+8.041%	1	432	+253.105%
2026-04-13	101.6500	101.6500	101.3500	101.3500	+8.164%	2	433	+281.500%
2026-04-10	93.7000	93.7000	93.7000	93.7000	-2.396%	1	432	+312.647%
2026-03-25	98.8200	98.8200	95.3000	96.0000	+8.856%	4	432	+302.760%
2026-03-24	88.1900	88.1900	88.1900	88.1900	+11.141%	1	433	+338.428%
2026-03-23	79.3500	79.3500	79.3500	79.3500	+16.640%	4	433	+387.272%
2026-03-18	68.0300	68.0300	68.0300	68.0300	-2.898%	1	433	+468.352%
2026-03-16	70.7500	70.7500	70.0600	70.0600	+14.477%	2	434	+451.884%
2026-03-05	61.2000	61.2000	61.2000	61.2000	-2.857%	1	434	+531.781%
2026-03-04	63.0000	63.0000	63.0000	63.0000	-6.320%	2	435	+513.730%
2026-03-02	65.0000	67.2500	65.0000	67.2500	+7.001%	2	435	+474.944%
2026-02-27	57.7000	62.8500	57.7000	62.8500	+45.318%	7	436	+515.195%
2026-02-25	43.1500	43.2500	43.1500	43.2500	+4.722%	21	435	+793.988%
2026-02-20	41.3000	41.3000	41.3000	41.3000	+11.022%	2	435	+836.199%
2026-02-17	37.2000	37.4200	37.2000	37.2000	-2.745%	4	436	+939.382%
2026-02-13	38.1000	38.2500	38.1000	38.2500	+13.166%	2	437	+910.850%
2026-02-12	37.0500	37.0500	33.8000	33.8000	-22.831%	4	437	+1,043.935%
2026-02-11	42.8500	43.8000	42.8500	43.8000	-2.450%	3	438	+782.763%
2026-02-10	43.5000	44.9000	43.5000	44.9000	+9.914%	2	439	+761.136%
2026-02-09	40.8500	40.8500	40.8500	40.8500	+0.196%	1	439	+846.512%
2026-02-06	40.7700	40.7700	40.7700	40.7700	+7.008%	1	440	+848.369%
2026-02-04	38.1000	38.1000	38.1000	38.1000	+7.779%	7	440	+914.829%
2026-01-30	34.6500	35.3500	34.0300	35.3500	-8.656%	13	440	+993.777%
2026-01-29	37.9500	38.7000	37.9500	38.7000	+1.842%	17	439	+899.096%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+3.345%	2	430	+917.500%
2026-01-26	36.7700	36.7700	36.7700	36.7700	+0.740%	1	430	+951.537%
2026-01-23	36.5000	36.5000	36.5000	36.5000	-6.410%	1	430	+959.315%
2026-01-22	39.0000	39.0000	39.0000	39.0000	+15.385%	4	430	+891.410%
2026-01-21	33.0000	33.8000	33.0000	33.8000	-3.429%	2	426	+1,043.935%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-17.355%	1	425	+1,004.714%
2026-01-15	41.9400	42.3500	41.9400	42.3500	+6.087%	14	424	+812.987%
2026-01-13	40.8000	40.8000	38.4500	39.9200	-1.237%	10	436	+868.562%
2026-01-12	41.4000	41.4500	40.4200	40.4200	+1.968%	35	441	+856.581%
2026-01-09	39.6400	39.6400	39.6400	39.6400	+1.226%	3	411	+875.404%
2026-01-08	39.1600	39.1600	39.1600	39.1600	-1.484%	1	408	+887.360%
2026-01-07	39.7500	39.7500	39.7500	39.7500	-11.667%	1	407	+872.704%
2026-01-06	43.8300	45.0000	43.8300	45.0000	-1.961%	3	407	+759.222%
2025-12-31	45.9500	45.9500	45.9000	45.9000	-0.757%	2	405	+742.375%
2025-12-30	46.3000	46.3000	46.2500	46.2500	-1.888%	2	405	+736.000%
2025-12-29	47.0500	47.1400	47.0500	47.1400	+0.942%	6	405	+720.216%
2025-12-23	45.7800	46.7000	45.7800	46.7000	+4.218%	4	411	+727.944%
2025-12-19	44.8200	44.8200	44.8100	44.8100	+2.846%	50	412	+762.865%
2025-12-18	43.0000	45.5000	43.0000	43.5700	-19.908%	9	412	+787.423%
2025-12-02	55.2000	55.2000	54.4000	54.4000	+7.298%	7	411	+610.754%
2025-12-01	50.7000	50.7000	50.7000	50.7000	+15.753%	1	418	+662.623%
2025-11-21	43.8900	43.8900	43.8000	43.8000	-0.273%	6	417	+782.763%
2025-11-19	43.9200	43.9200	43.9200	43.9200	+1.408%	1	417	+780.351%
2025-11-18	43.3100	43.3100	43.3100	43.3100	-17.505%	2	417	+792.750%
2025-11-13	55.9500	56.0200	52.5000	52.5000	-14.117%	18	417	+636.476%
2025-11-10	61.1300	61.1300	61.1300	61.1300	-6.643%	1	423	+532.504%
2025-11-07	65.4800	65.4800	65.4800	65.4800	-17.635%	12	424	+490.486%
2025-11-03	79.5000	79.5000	79.5000	79.5000	-4.904%	1	411	+386.352%
2025-10-28	83.7000	83.7000	83.6000	83.6000	+9.567%	2	411	+362.500%
2025-10-24	76.3000	76.3000	76.3000	76.3000	+14.222%	1	411	+406.750%
2025-10-17	64.5500	66.9000	64.5500	66.8000	-6.035%	3	411	+478.817%
2025-10-13	70.1800	71.0900	70.1800	71.0900	-0.920%	2	412	+443.888%
2025-10-10	71.7500	71.7500	71.7500	71.7500	-4.001%	10	410	+438.885%
2025-10-09	74.7400	74.7400	74.7400	74.7400	+10.529%	2	410	+417.327%
2025-10-07	67.6200	67.6200	67.6200	67.6200	+5.574%	1	407	+471.798%
2025-10-06	63.8000	64.0500	63.8000	64.0500	-1.989%	5	407	+503.669%
2025-10-02	65.5000	65.5000	65.3500	65.3500	+5.403%	3	405	+491.660%
2025-10-01	62.0000	62.0000	62.0000	62.0000	+10.105%	1	404	+523.629%
2025-09-30	56.3100	56.3100	56.3100	56.3100	+15.508%	1	404	+586.645%
2025-09-25	48.7500	48.7500	48.7500	48.7500	-7.758%	1	404	+693.128%
2025-09-23	55.0000	55.0000	52.8500	52.8500	+8.722%	11	403	+631.599%
2025-09-17	48.6100	48.6100	48.6100	48.6100	+5.674%	10	403	+695.412%
2025-09-16	46.0000	46.0000	46.0000	46.0000	+1.545%	8	412	+740.543%
2025-09-10	46.2500	46.2500	45.3000	45.3000	+4.983%	2	420	+753.532%
2025-09-03	43.1500	43.1500	43.1500	43.1500	+9.241%	10	419	+796.060%
2025-09-02	39.5000	39.5000	39.5000	39.5000	-7.990%	10	410	+878.861%
2025-08-29	42.9300	42.9300	42.9300	42.9300	-15.074%	1	399	+800.652%
2025-08-26	50.5500	50.5500	50.5500	50.5500	+2.681%	1	399	+664.886%
2025-08-21	49.2300	49.2300	49.2300	49.2300	-0.586%	1	400	+685.395%
2025-08-20	51.3000	51.3000	49.5200	49.5200	-13.092%	4	401	+680.796%
2025-08-19	56.9800	56.9800	56.9800	56.9800	+14.949%	1	404	+578.571%
2025-08-01	49.5700	49.5700	49.5700	49.5700	-8.085%	1	404	+680.008%
2025-07-29	53.9500	53.9500	53.9300	53.9300	+3.911%	2	403	+616.948%
2025-07-25	51.3000	51.9000	51.3000	51.9000	+3.821%	2	405	+644.990%
2025-07-24	49.9900	49.9900	49.9900	49.9900	+9.627%	4	407	+673.455%
2025-07-22	45.6000	45.6000	45.6000	45.6000	-12.054%	1	407	+747.917%
2025-07-18	51.0000	52.1000	51.0000	51.8500	+17.841%	5	408	+645.709%
2025-07-17	44.0000	44.0000	44.0000	44.0000	-6.383%	1	411	+778.750%
2025-07-07	47.0000	47.0000	47.0000	47.0000	-2.185%	2	412	+722.660%
2025-07-03	48.0500	48.0500	48.0500	48.0500	+9.205%	2	414	+704.683%
2025-07-02	44.0000	44.0000	44.0000	44.0000	-2.222%	1	414	+778.750%
2025-06-30	45.0000	45.0000	45.0000	45.0000	-4.661%	1	415	+759.222%
2025-06-27	47.2000	47.2000	47.2000	47.2000	-2.980%	1	414	+719.174%
2025-06-26	48.6500	48.6500	48.6500	48.6500	+8.837%	1	414	+694.758%
2025-06-25	44.7000	44.7000	44.7000	44.7000	+7.815%	1	414	+764.989%
2025-06-18	41.4600	41.4600	41.4600	41.4600	+7.409%	1	412	+832.586%
2025-06-16	38.6000	38.6000	38.6000	38.6000	+8.732%	1	412	+901.684%
2025-06-13	35.5000	35.5000	35.5000	35.5000	-10.127%	2	412	+989.155%
2025-06-09	39.5000	39.5000	39.5000	39.5000	+4.636%	5	412	+878.861%
2025-06-03	37.8000	37.8000	37.7500	37.7500	-3.428%	2	412	+924.238%
2025-05-22	39.0000	39.0900	39.0000	39.0900	-4.659%	2	411	+889.128%
2025-05-21	41.0000	41.0000	41.0000	41.0000	+1.838%	1	411	+843.049%
2025-05-16	40.0000	40.3000	40.0000	40.2600	+6.423%	14	412	+860.383%
2025-05-14	37.8300	37.8400	37.8300	37.8300	+9.493%	10	414	+922.072%
2025-05-13	34.3000	36.4000	34.3000	34.5500	+7.969%	30	421	+1,019.103%
2025-05-12	31.9000	32.4000	31.4000	32.0000	+17.431%	12	399	+1,108.281%
2025-05-09	27.6400	27.6400	27.2500	27.2500	-1.766%	12	401	+1,318.899%
2025-05-08	27.4500	27.7400	27.4500	27.7400	+8.784%	4	398	+1,293.836%
2025-05-07	25.5500	25.5500	25.5000	25.5000	-5.204%	5	399	+1,416.275%
2025-05-06	26.9000	26.9000	26.9000	26.9000	+3.861%	1	399	+1,337.361%
2025-05-02	25.9000	25.9000	25.9000	25.9000	0.000%	10	398	+1,392.857%
2025-05-01	25.9000	25.9000	25.9000	25.9000	+11.879%	1	398	+1,392.857%
2025-04-30	21.5000	23.1500	21.5000	23.1500	-8.317%	13	398	+1,570.194%
2025-04-29	25.4500	25.4500	25.2500	25.2500	-5.075%	2	392	+1,431.287%
2025-04-25	26.4000	26.6000	26.4000	26.6000	+1.916%	4	392	+1,353.571%
2025-04-24	23.3500	26.1000	23.3500	26.1000	+13.478%	190	392	+1,381.418%
2025-04-23	22.7100	23.4000	22.7100	23.0000	+17.949%	12	395	+1,581.087%
2025-04-16	19.5000	19.5000	19.5000	19.5000	-7.583%	2	407	+1,882.821%
2025-04-15	21.1000	21.1000	21.1000	21.1000	+1.442%	10	407	+1,732.464%
2025-04-14	20.8000	20.8000	20.8000	20.8000	+9.878%	1	397	+1,758.894%
2025-04-11	18.9300	18.9300	18.9300	18.9300	-3.023%	2	396	+1,942.525%
2025-04-09	13.5200	20.0000	13.5200	19.5200	+23.155%	195	396	+1,880.789%
2025-04-08	16.7600	16.7600	15.8500	15.8500	+7.823%	20	247	+2,339.432%
2025-04-07	14.7000	14.7000	14.7000	14.7000	+10.526%	4	247	+2,530.272%
2025-04-04	13.8500	13.8500	13.3000	13.3000	-16.875%	18	247	+2,807.143%
2025-04-03	20.0000	20.0000	15.9200	16.0000	-38.721%	57	244	+2,316.563%
2025-04-02	25.2500	26.1100	25.2500	26.1100	+7.893%	4	251	+1,380.850%
2025-04-01	24.2000	24.2000	24.2000	24.2000	+0.833%	1	253	+1,497.727%
2025-03-31	24.0000	24.0000	24.0000	24.0000	-0.208%	10	253	+1,511.042%
2025-03-28	25.9400	25.9400	24.0500	24.0500	-6.420%	12	243	+1,507.692%
2025-03-27	25.6000	25.7500	25.6000	25.7000	-3.383%	8	244	+1,404.475%
2025-03-26	27.8000	27.8000	26.6000	26.6000	-5.338%	53	244	+1,353.571%
2025-03-25	30.0000	30.0000	28.1000	28.1000	-3.436%	14	244	+1,275.979%
2025-03-24	30.2500	30.2500	29.1000	29.1000	+4.940%	10	244	+1,228.694%
2025-03-21	27.6500	27.9500	27.2500	27.7300	-5.423%	22	250	+1,294.338%
2025-03-20	30.0000	30.1000	29.3200	29.3200	-2.267%	24	244	+1,218.724%
2025-03-19	28.7500	30.0000	28.6000	30.0000	+14.943%	15	234	+1,188.833%
2025-03-18	26.6000	26.6000	26.1000	26.1000	-2.974%	3	226	+1,381.418%
2025-03-14	27.8400	27.8400	26.8500	26.9000	+7.600%	102	224	+1,337.361%
2025-03-13	26.9500	26.9500	25.0000	25.0000	-6.682%	7	182	+1,446.600%
2025-03-12	26.6000	26.9500	25.6500	26.7900	+7.590%	34	182	+1,343.262%
2025-03-11	24.4300	24.9000	24.2500	24.9000	+9.692%	27	148	+1,452.811%
2025-03-10	23.6500	23.9300	22.7000	22.7000	-6.160%	64	121	+1,603.304%
2025-03-07	24.0000	24.4300	22.5000	24.1900	-6.962%	42	57	+1,498.388%
2025-03-06	26.0000	26.0000	26.0000	26.0000	-5.455%	4	40	+1,387.115%
2025-03-03	31.6400	31.6400	27.5000	27.5000	-11.915%	10	40	+1,306.000%
2025-02-28	30.0000	31.2200	29.6000	31.2200	-21.162%	20	33	+1,138.469%
2025-02-27	39.6000	39.6000	39.6000	39.6000	+2.036%	5	24	+876.389%
2025-02-25	38.8100	38.8100	38.8100	38.8100	-8.251%	1	30	+896.264%
2025-02-24	42.4000	42.4000	42.3000	42.3000	-8.043%	2	30	+814.066%
2025-02-18	46.0000	46.0000	46.0000	46.0000	+21.564%	1	31	+740.543%
2025-02-13	37.6700	37.8400	37.6700	37.8400	-5.400%	2	30	+921.802%
2025-02-10	40.0000	40.0000	40.0000	40.0000	+13.960%	1	30	+866.625%
2025-02-05	35.1000	35.1000	35.1000	35.1000	+3.846%	1	31	+1,001.567%
2025-01-30	33.8000	33.8000	33.8000	33.8000	+7.132%	1	29	+1,043.935%
2025-01-28	31.5500	31.5500	31.5500	31.5500	-9.728%	5	29	+1,125.515%
2025-01-27	34.6400	34.9500	34.6400	34.9500	-18.721%	4	26	+1,006.295%
2025-01-24	43.0000	43.0000	43.0000	43.0000	+7.500%	4	24	+799.186%
2025-01-23	40.0000	40.0000	40.0000	40.0000	+6.129%	2	24	+866.625%
2025-01-15	37.9700	37.9700	37.6900	37.6900	-5.775%	4	22	+925.869%
2025-01-14	40.0000	40.0000	40.0000	40.0000	-12.319%	2	20	+866.625%
2024-12-18	45.6200	45.6200	45.6200	45.6200	+5.309%	8	20	+747.545%
2024-12-10	43.3200	43.3200	43.3200	43.3200	-15.424%	1	16	+792.544%
2024-11-27	53.0000	53.0000	51.2200	51.2200	-19.969%	6	11	+654.881%
2024-11-12	64.0000	64.0000	64.0000	64.0000	+18.959%	1	11	+504.141%
2024-10-16	53.8000	53.8000	53.8000	53.8000	+0.749%	7	10	+618.680%
2024-10-15	53.3500	53.4000	53.3500	53.4000	+14.225%	3	10	+624.064%
2024-09-30	46.7500	46.7500	46.7500	46.7500	-1.267%	7	10	+727.059%
2024-09-18	47.3000	47.3500	47.3000	47.3500	0.000%	3	3	+716.579%

.dark-mode .hPYrQg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPYrQg{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270115C90DELL Jan 15 2027 90.00 Call (DELL270115C00090000)option OPRA

DELL20270115C90
DELL Jan 15 2027 90.00 Call (DELL270115C00090000)
option OPRA