Dark

DELL20270319C700
DELL Mar 19 2027 700.00 Call (DELL270319C00700000)
option OPRA

EOD

Oct 1, 2026

52.70-0.095%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	46.5200	54.0500	46.5200	52.7000	-0.095%	5	682	0.000%
2026-09-30	53.4500	53.4500	52.7500	52.7500	+0.381%	3	683	-0.095%
2026-09-29	54.0000	55.8700	51.9500	52.5500	-5.909%	17	681	+0.285%
2026-09-28	53.8000	55.8500	53.8000	55.8500	-15.507%	7	675	-5.640%
2026-09-25	60.0700	66.1500	59.4500	66.1000	+16.991%	212	672	-20.272%
2026-09-24	54.3800	56.5000	51.0000	56.5000	-5.990%	27	557	-6.726%
2026-09-23	63.1900	65.1200	60.1000	60.1000	-3.840%	12	545	-12.313%
2026-09-22	67.9000	67.9000	59.8000	62.5000	-15.768%	9	543	-15.680%
2026-09-21	69.0000	74.2000	69.0000	74.2000	+4.213%	12	540	-28.976%
2026-09-18	76.0000	76.0000	71.2000	71.2000	-12.756%	12	535	-25.983%
2026-09-17	75.0000	81.6100	75.0000	81.6100	+10.883%	34	529	-35.425%
2026-09-16	73.5500	74.7200	70.3900	73.6000	+18.691%	113	518	-28.397%
2026-09-15	68.5000	68.5000	62.0100	62.0100	+12.012%	18	450	-15.014%
2026-09-14	62.2700	62.2700	55.2200	55.3600	-20.231%	27	444	-4.805%
2026-09-11	70.3000	72.2000	68.7000	69.4000	+36.534%	35	440	-24.063%
2026-09-10	55.0000	55.5000	50.8300	50.8300	-16.740%	9	429	+3.679%
2026-09-09	72.1100	73.0200	60.6000	61.0500	-0.212%	29	437	-13.677%
2026-09-08	61.1800	61.1800	61.1800	61.1800	+15.108%	1	432	-13.861%
2026-09-04	49.6500	57.5000	49.6500	53.1500	+3.971%	59	427	-0.847%
2026-09-03	40.1400	51.1500	37.3000	51.1200	+27.800%	53	427	+3.091%
2026-09-02	25.5500	40.2000	25.5500	40.0000	+60.000%	39	453	+31.750%
2026-09-01	30.5000	30.8000	25.0000	25.0000	-28.775%	13	456	+110.800%
2026-08-31	36.3700	36.3700	35.1000	35.1000	-7.898%	14	458	+50.142%
2026-08-28	38.1100	38.1100	38.1100	38.1100	-10.076%	1	471	+38.284%
2026-08-27	43.3300	43.3300	42.3800	42.3800	+21.086%	51	471	+24.351%
2026-08-21	35.0000	35.0000	35.0000	35.0000	-1.130%	1	472	+50.571%
2026-08-20	35.4000	35.4000	35.4000	35.4000	-13.659%	1	473	+48.870%
2026-08-19	38.0000	41.0000	37.2400	41.0000	-14.583%	14	473	+28.537%
2026-08-18	52.4500	55.0000	48.0000	48.0000	-10.448%	7	477	+9.792%
2026-08-17	52.8500	53.6000	52.8500	53.6000	-13.826%	10	479	-1.679%
2026-08-14	63.1100	63.8900	62.2000	62.2000	-2.047%	8	476	-15.273%
2026-08-13	68.7000	68.7000	63.5000	63.5000	+11.345%	18	478	-17.008%
2026-08-12	52.4000	57.0300	52.0000	57.0300	+20.750%	46	479	-7.592%
2026-08-11	47.8000	47.8000	47.2300	47.2300	-18.499%	3	470	+11.582%
2026-08-10	57.9500	57.9500	57.9500	57.9500	+8.217%	10	471	-9.060%
2026-08-07	47.6500	53.5500	47.0000	53.5500	-1.472%	19	471	-1.587%
2026-08-06	50.0000	54.3500	50.0000	54.3500	-17.627%	2	473	-3.036%
2026-08-05	70.5500	70.5500	64.4000	65.9800	+2.342%	33	472	-20.127%
2026-08-04	53.5800	67.0000	53.5800	64.4700	+34.313%	124	454	-18.257%
2026-08-03	35.0000	48.0000	35.0000	48.0000	+18.227%	40	357	+9.792%
2026-07-31	43.6500	43.6500	38.7000	40.6000	-0.148%	15	332	+29.803%
2026-07-30	42.6000	42.6000	40.2000	40.6600	+16.504%	12	322	+29.611%
2026-07-29	37.3400	37.3400	30.7300	34.9000	-7.696%	45	328	+51.003%
2026-07-28	32.0700	37.8100	30.5500	37.8100	-19.209%	19	344	+39.381%
2026-07-27	46.7400	46.8000	46.7400	46.8000	-12.409%	6	342	+12.607%
2026-07-24	53.4300	53.4300	53.4300	53.4300	-3.868%	1	348	-1.366%
2026-07-23	55.2000	55.5800	54.7400	55.5800	+2.452%	5	349	-5.182%
2026-07-22	53.0000	58.8000	52.9000	54.2500	+29.940%	73	347	-2.857%
2026-07-21	38.6000	41.7500	38.6000	41.7500	+14.102%	7	313	+26.228%
2026-07-20	36.3500	38.1200	36.1300	36.5900	-16.746%	14	319	+44.028%
2026-07-16	44.0900	45.0000	43.9500	43.9500	+1.104%	7	309	+19.909%
2026-07-15	43.4500	43.4700	40.0000	43.4700	-11.286%	4	312	+21.233%
2026-07-13	48.5800	49.0000	48.5800	49.0000	-24.615%	2	310	+7.551%
2026-07-09	60.4700	65.0000	60.4000	65.0000	+29.611%	14	310	-18.923%
2026-07-08	54.3400	60.0000	50.1500	50.1500	+1.048%	30	309	+5.085%
2026-07-07	40.0000	49.6300	40.0000	49.6300	-1.057%	3	317	+6.186%
2026-07-01	48.4100	50.1600	48.4100	50.1600	+5.378%	3	315	+5.064%
2026-06-30	44.0000	49.9500	44.0000	47.6000	+32.039%	25	313	+10.714%
2026-06-29	35.9000	36.0500	33.0000	36.0500	+1.578%	8	319	+46.186%
2026-06-26	37.5000	37.5000	35.4500	35.4900	-13.755%	38	315	+48.493%
2026-06-25	41.0000	41.1500	41.0000	41.1500	-22.138%	28	291	+28.068%
2026-06-24	52.6000	52.8500	52.4000	52.8500	+3.831%	10	275	-0.284%
2026-06-23	39.0000	50.9000	39.0000	50.9000	+9.462%	11	272	+3.536%
2026-06-22	44.9000	48.8500	44.9000	46.5000	-6.814%	16	273	+13.333%
2026-06-18	47.7500	49.9000	47.7500	49.9000	+0.504%	50	223	+5.611%
2026-06-17	40.0000	49.6500	40.0000	49.6500	+13.746%	7	223	+6.143%
2026-06-16	43.6500	43.6500	43.6500	43.6500	-3.000%	5	223	+20.733%
2026-06-15	46.0000	46.0000	45.0000	45.0000	+25.698%	3	218	+17.111%
2026-06-11	35.8000	35.8000	35.8000	35.8000	-1.105%	1	216	+47.207%
2026-06-10	36.2000	36.2000	36.2000	36.2000	+14.921%	1	0	+45.580%
2026-06-09	42.9000	42.9000	31.5000	31.5000	-24.279%	6	0	+67.302%
2026-06-08	41.0500	43.0500	37.6900	41.6000	-2.462%	277	0	+26.683%
2026-06-05	43.0800	43.0800	42.6500	42.6500	-13.925%	2	0	+23.564%
2026-06-04	43.7500	49.7000	43.7500	49.5500	+6.789%	8	0	+6.357%
2026-06-03	46.9900	49.3000	46.4000	46.4000	-16.771%	26	0	+13.578%
2026-06-02	65.0000	65.0000	55.7500	55.7500	0.000%	41	0	-5.471%

.dark-mode .NbfrmX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbfrmX{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270319C700DELL Mar 19 2027 700.00 Call (DELL270319C00700000)option OPRA

DELL20270319C700
DELL Mar 19 2027 700.00 Call (DELL270319C00700000)
option OPRA