Dark

DELL20270319C500
DELL Mar 19 2027 500.00 Call (DELL270319C00500000)
option OPRA

EOD

Oct 1, 2026

122.30+0.468%(+0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	116.1000	122.3000	116.1000	122.3000	+0.468%	6	3,812	0.000%
2026-09-30	121.2300	121.7300	121.2300	121.7300	+0.812%	6	3,815	+0.468%
2026-09-29	121.4000	121.4000	119.0500	120.7500	-0.207%	3	3,821	+1.284%
2026-09-28	121.6700	124.5500	120.4100	121.0000	-1.746%	41	3,820	+1.074%
2026-09-24	120.0400	123.1500	119.0700	123.1500	-7.274%	9	3,853	-0.690%
2026-09-23	136.8400	139.5500	132.4000	132.8100	+2.083%	51	3,853	-7.914%
2026-09-22	147.0200	147.0200	130.1000	130.1000	-13.330%	7	3,902	-5.995%
2026-09-21	151.1200	151.1200	145.8500	150.1100	-1.477%	4	3,902	-18.526%
2026-09-18	154.2500	154.2500	152.3600	152.3600	-3.995%	2	3,904	-19.730%
2026-09-17	146.6900	160.5500	146.6900	158.7000	+15.033%	6	3,904	-22.936%
2026-09-16	143.0000	150.6000	134.0000	137.9600	+5.313%	11	3,907	-11.351%
2026-09-15	143.3600	143.3600	129.0900	131.0000	+1.779%	12	3,909	-6.641%
2026-09-14	130.3700	130.3700	122.2500	128.7100	-11.903%	4	3,902	-4.980%
2026-09-11	146.0100	146.1000	141.9800	146.1000	+34.468%	5	3,903	-16.290%
2026-09-10	111.3000	114.3900	108.6500	108.6500	-13.770%	10	3,905	+12.563%
2026-09-09	141.3000	145.0700	125.5200	126.0000	+1.124%	14	3,912	-2.937%
2026-09-08	124.5000	125.0000	124.4700	124.6000	+4.050%	13	3,909	-1.846%
2026-09-04	117.5000	119.7500	109.3100	119.7500	+8.587%	7	3,906	+2.129%
2026-09-03	89.0000	119.0100	89.0000	110.2800	+17.632%	22	3,906	+10.900%
2026-09-02	83.0000	93.7500	65.3500	93.7500	+57.696%	82	3,908	+30.453%
2026-09-01	71.1000	71.1000	59.2400	59.4500	-27.055%	30	3,906	+105.719%
2026-08-31	81.8700	81.8700	81.5000	81.5000	-10.783%	2	3,903	+50.061%
2026-08-28	88.3000	91.3500	88.3000	91.3500	-0.414%	21	3,903	+33.881%
2026-08-27	91.7300	91.7300	91.7300	91.7300	+1.922%	1	3,903	+33.326%
2026-08-26	90.0000	90.0000	90.0000	90.0000	+6.007%	1	3,902	+35.889%
2026-08-25	82.9500	84.9000	82.9500	84.9000	+12.450%	2	3,902	+44.052%
2026-08-24	78.6100	78.6100	74.5000	75.5000	-3.883%	8	3,902	+61.987%
2026-08-21	77.1600	79.8000	77.1600	78.5500	+1.815%	14	3,896	+55.697%
2026-08-20	77.8500	77.8500	77.1500	77.1500	-2.919%	2	3,897	+58.522%
2026-08-19	78.7200	84.0000	76.0200	79.4700	-19.727%	13	3,897	+53.895%
2026-08-18	94.6000	99.0000	94.6000	99.0000	-6.604%	4	3,897	+23.535%
2026-08-17	116.1600	116.1600	103.5000	106.0000	-8.636%	10	3,897	+15.377%
2026-08-14	116.8000	116.9000	115.2000	116.0200	-2.969%	10	3,896	+5.413%
2026-08-13	130.7500	130.7500	119.5700	119.5700	+8.208%	25	3,892	+2.283%
2026-08-12	102.5000	110.5000	102.5000	110.5000	+23.395%	2	3,896	+10.679%
2026-08-11	91.2800	94.0000	88.7500	89.5500	-12.787%	20	3,895	+36.572%
2026-08-10	113.0000	113.0000	102.6800	102.6800	+0.884%	14	3,895	+19.108%
2026-08-07	93.5500	101.7800	87.0400	101.7800	+1.628%	118	3,898	+20.161%
2026-08-06	89.8700	101.9000	89.8700	100.1500	-14.621%	12	3,881	+22.117%
2026-08-05	121.5500	125.8000	116.8000	117.3000	-1.693%	90	3,885	+4.263%
2026-08-04	103.9000	119.3200	103.9000	119.3200	+35.207%	45	3,874	+2.497%
2026-08-03	84.7000	89.5800	84.7000	88.2500	+15.224%	93	3,872	+38.584%
2026-07-31	76.5900	76.5900	76.5900	76.5900	-1.996%	1	3,785	+59.681%
2026-07-30	82.6200	82.6200	77.1500	78.1500	+11.436%	98	3,785	+56.494%
2026-07-29	65.6900	70.1300	65.6900	70.1300	-4.481%	4	3,785	+74.390%
2026-07-28	64.3700	73.4200	64.3700	73.4200	-16.918%	11	3,781	+66.576%
2026-07-27	86.2500	88.3700	86.2500	88.3700	-7.417%	3	3,781	+38.395%
2026-07-24	98.1000	102.5000	95.4500	95.4500	-7.330%	4	3,780	+28.130%
2026-07-23	101.4000	106.2600	100.7800	103.0000	-0.435%	8	3,779	+18.738%
2026-07-22	97.5000	103.4500	97.5000	103.4500	+29.718%	9	3,780	+18.221%
2026-07-21	79.6500	80.5000	79.6500	79.7500	+15.580%	4	3,776	+53.354%
2026-07-20	69.8500	69.8500	69.0000	69.0000	-8.524%	2	3,776	+77.246%
2026-07-17	67.0300	75.4400	67.0000	75.4300	-0.225%	6	3,776	+62.137%
2026-07-16	84.5200	84.5200	75.1000	75.6000	-8.029%	20	3,774	+61.772%
2026-07-15	83.1500	83.3800	76.0000	82.2000	-27.257%	96	3,775	+48.783%
2026-07-14	104.7200	113.5000	104.4700	113.0000	+26.966%	8	3,727	+8.230%
2026-07-13	93.0000	93.0000	88.0000	89.0000	-11.663%	20	3,727	+37.416%
2026-07-10	104.3500	107.3500	100.7500	100.7500	-6.903%	20	3,728	+21.390%
2026-07-09	104.0000	114.0000	103.3000	108.2200	+10.587%	69	3,728	+13.011%
2026-07-08	92.3000	106.7500	87.0000	97.8600	+11.521%	2,123	3,724	+24.974%
2026-07-07	87.5400	87.7500	87.5400	87.7500	+4.142%	3	1,714	+39.373%
2026-07-06	88.1200	88.1200	82.0000	84.2600	+15.662%	6	1,714	+45.146%
2026-07-02	75.3300	75.4100	72.8500	72.8500	-16.571%	17	1,723	+67.879%
2026-07-01	86.8200	94.7200	86.8200	87.3200	-0.433%	7	1,723	+40.060%
2026-06-30	88.1000	88.1000	87.7000	87.7000	+6.782%	3	1,719	+39.453%
2026-06-29	71.1500	82.1300	68.4200	82.1300	+16.795%	115	1,717	+48.910%
2026-06-26	70.3100	70.3200	70.3100	70.3200	-8.675%	20	1,726	+73.919%
2026-06-25	81.5900	81.5900	77.0000	77.0000	-17.222%	3	1,706	+58.831%
2026-06-23	74.5300	93.0200	74.5300	93.0200	-6.437%	5	1,706	+31.477%
2026-06-22	99.4200	99.4200	99.4200	99.4200	+14.737%	5	1,704	+23.013%
2026-06-18	92.0000	92.4000	86.6500	86.6500	-1.624%	15	1,694	+41.143%
2026-06-17	90.4100	90.4100	88.0800	88.0800	+8.021%	2	1,694	+38.851%
2026-06-16	81.4500	81.5400	81.4500	81.5400	-3.182%	10	1,694	+49.988%
2026-06-15	84.2200	84.2200	84.2200	84.2200	+8.210%	1	1,694	+45.215%
2026-06-12	78.2500	78.2500	77.8300	77.8300	+7.902%	2	1,694	+57.137%
2026-06-11	72.2800	72.2800	72.1300	72.1300	+13.913%	2	0	+69.555%
2026-06-09	63.3200	63.3200	63.3200	63.3200	-17.498%	1	0	+93.146%
2026-06-08	73.5000	76.7500	73.4100	76.7500	+2.497%	36	0	+59.349%
2026-06-05	77.4500	77.4500	74.8800	74.8800	-13.703%	4	0	+63.328%
2026-06-03	87.0000	88.5800	86.5000	86.7700	-10.546%	9	0	+40.947%
2026-06-02	111.0000	112.0000	96.6700	97.0000	-18.412%	1,673	0	+26.082%
2026-06-01	113.4300	119.5500	108.7200	118.8900	0.000%	28	0	+2.868%

.dark-mode .vxhx0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxhx0y{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270319C500DELL Mar 19 2027 500.00 Call (DELL270319C00500000)option OPRA

DELL20270319C500
DELL Mar 19 2027 500.00 Call (DELL270319C00500000)
option OPRA