Dark

DELL20270617C500
DELL Jun 17 2027 500.00 Call (DELL270617C00500000)
option OPRA

EOD

Oct 1, 2026

138.83-4.826%(-7.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	138.8300	138.8300	138.8300	138.8300	-4.826%	1	636	0.000%
2026-09-30	145.8700	145.8700	145.8700	145.8700	+3.234%	1	636	-4.826%
2026-09-29	141.3000	141.3000	141.3000	141.3000	-12.508%	1	635	-1.748%
2026-09-25	149.3000	161.5000	149.3000	161.5000	+8.938%	2	635	-14.037%
2026-09-24	139.0000	148.5500	139.0000	148.2500	-4.540%	4	635	-6.354%
2026-09-23	165.9400	165.9400	155.3000	155.3000	-0.449%	7	634	-10.605%
2026-09-22	153.8000	156.0000	153.8000	156.0000	-9.197%	2	632	-11.006%
2026-09-18	186.0000	186.0000	171.8000	171.8000	-7.941%	10	632	-19.191%
2026-09-17	184.6500	186.6200	180.6600	186.6200	+12.151%	3	627	-25.608%
2026-09-16	174.0000	176.6400	166.4000	166.4000	+8.087%	10	628	-16.569%
2026-09-15	153.9500	153.9500	153.9500	153.9500	-7.593%	2	633	-9.821%
2026-09-11	145.3800	168.0300	145.3800	166.6000	+24.934%	10	635	-16.669%
2026-09-10	133.3500	133.3500	133.3500	133.3500	-15.301%	1	634	+4.109%
2026-09-09	160.6000	160.6000	157.4400	157.4400	+7.873%	5	634	-11.820%
2026-09-08	145.9500	145.9500	145.9500	145.9500	+4.962%	4	638	-4.878%
2026-09-04	139.2200	139.2200	139.0500	139.0500	+4.951%	2	635	-0.158%
2026-09-03	120.0000	141.4000	120.0000	132.4900	+14.216%	62	635	+4.785%
2026-09-02	102.5000	116.0000	86.0000	116.0000	+50.356%	49	633	+19.681%
2026-09-01	90.0000	90.0000	77.1500	77.1500	-27.674%	26	636	+79.948%
2026-08-28	110.4800	110.4800	105.0400	106.6700	-4.742%	9	634	+30.149%
2026-08-27	111.9800	111.9800	111.9800	111.9800	+0.403%	1	633	+23.977%
2026-08-26	105.0000	114.0000	105.0000	111.5300	+6.646%	23	633	+24.478%
2026-08-25	104.5800	104.5800	104.5800	104.5800	+14.923%	1	623	+32.750%
2026-08-24	91.0000	91.0000	91.0000	91.0000	-7.143%	1	622	+52.560%
2026-08-21	94.0000	98.0000	94.0000	98.0000	+0.513%	2	622	+41.663%
2026-08-19	111.4000	111.4000	97.0000	97.5000	-16.567%	22	621	+42.390%
2026-08-18	128.5000	128.5000	114.5000	116.8600	-7.904%	3	620	+18.800%
2026-08-17	129.0900	129.2000	124.4800	126.8900	-7.817%	23	620	+9.410%
2026-08-14	145.2500	145.2500	137.6500	137.6500	-4.760%	8	600	+0.857%
2026-08-13	151.1300	154.0000	144.2900	144.5300	+17.000%	139	599	-3.944%
2026-08-12	123.5300	123.5300	123.5300	123.5300	+12.300%	1	577	+12.386%
2026-08-11	110.0000	110.0000	110.0000	110.0000	-11.290%	2	577	+26.209%
2026-08-10	129.9100	133.2000	124.0000	124.0000	+2.922%	583	575	+11.960%
2026-08-07	120.4800	120.4800	120.4800	120.4800	-13.733%	1	666	+15.231%
2026-08-05	139.6600	139.6600	139.6600	139.6600	+0.947%	1	665	-0.594%
2026-08-04	137.2100	138.3500	137.2100	138.3500	+31.875%	2	666	+0.347%
2026-08-03	104.8500	104.9100	104.8500	104.9100	+10.432%	3	664	+32.332%
2026-07-31	95.0000	95.0000	95.0000	95.0000	-3.992%	2	662	+46.137%
2026-07-30	99.5000	99.5000	98.9500	98.9500	+9.944%	5	662	+40.303%
2026-07-28	74.6300	90.0000	74.6300	90.0000	-14.384%	5	661	+54.256%
2026-07-27	114.8000	114.8000	105.1000	105.1200	-10.612%	6	661	+32.068%
2026-07-24	119.3600	119.3600	117.6000	117.6000	-5.253%	2	660	+18.053%
2026-07-23	124.1200	124.1200	124.1200	124.1200	+0.952%	1	661	+11.851%
2026-07-22	104.3200	122.9500	104.3200	122.9500	+26.427%	6	661	+12.916%
2026-07-21	98.0500	98.0500	97.2500	97.2500	+8.951%	2	661	+42.756%
2026-07-20	89.2600	89.2600	89.2600	89.2600	-5.395%	1	660	+55.534%
2026-07-17	88.1500	96.6300	81.0000	94.3500	+0.372%	35	660	+47.144%
2026-07-16	95.0000	95.0500	94.0000	94.0000	-6.000%	15	663	+47.691%
2026-07-15	127.4000	127.4000	93.1400	100.0000	-17.355%	18	663	+38.830%
2026-07-10	121.7000	121.7000	121.0000	121.0000	-3.968%	6	664	+14.736%
2026-07-09	118.9800	130.5800	118.9800	126.0000	+6.239%	15	664	+10.183%
2026-07-08	115.5000	118.6000	112.0000	118.6000	+13.060%	7	660	+17.057%
2026-07-07	96.0500	108.0000	92.6200	104.9000	+4.119%	28	660	+32.345%
2026-07-06	93.5200	109.0400	93.5200	100.7500	+11.944%	8	657	+37.797%
2026-07-02	88.0000	90.5000	85.0000	90.0000	-18.648%	37	655	+54.256%
2026-07-01	110.6300	110.6300	110.6300	110.6300	+5.734%	2	655	+25.490%
2026-06-30	110.0300	111.2500	104.6300	104.6300	+6.580%	5	655	+32.687%
2026-06-29	89.0000	98.1700	89.0000	98.1700	+14.685%	12	657	+41.418%
2026-06-26	85.0000	88.4300	83.9000	85.6000	-12.751%	12	647	+62.185%
2026-06-25	95.0000	98.1100	90.0000	98.1100	-11.213%	103	647	+41.504%
2026-06-24	115.0800	115.5400	110.5000	110.5000	+3.406%	11	705	+25.638%
2026-06-23	91.0800	106.8600	89.5500	106.8600	+4.662%	120	715	+29.918%
2026-06-22	107.0000	112.0000	102.1000	102.1000	+1.219%	5	681	+35.975%
2026-06-18	106.7500	107.5000	99.8500	100.8700	-3.363%	605	127	+37.633%
2026-06-17	92.8500	108.3000	92.8500	104.3800	+9.070%	70	127	+33.004%
2026-06-16	95.7000	95.7000	95.7000	95.7000	-4.079%	1	127	+45.068%
2026-06-15	93.0000	99.8400	93.0000	99.7700	+4.988%	25	127	+39.150%
2026-06-12	93.5000	95.0300	93.5000	95.0300	+16.032%	2	123	+46.091%
2026-06-11	81.9000	81.9000	81.9000	81.9000	+0.368%	1	0	+69.512%
2026-06-10	90.0000	90.0000	81.6000	81.6000	+3.949%	5	0	+70.135%
2026-06-09	91.5000	91.5000	76.4500	78.5000	-15.455%	7	0	+76.854%
2026-06-08	85.7100	92.8500	85.7100	92.8500	+2.337%	64	0	+49.521%
2026-06-05	95.0000	97.0000	87.3100	90.7300	-14.919%	46	0	+53.014%
2026-06-04	103.9500	106.6400	103.9500	106.6400	+5.054%	29	0	+30.186%
2026-06-03	99.5100	101.5100	99.5100	101.5100	-10.956%	3	0	+36.765%
2026-06-02	128.2000	128.2000	112.5300	114.0000	-16.176%	11	0	+21.781%
2026-06-01	126.8600	136.0000	126.4300	136.0000	0.000%	37	0	+2.081%

.dark-mode .Y94ZYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y94ZYQ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20270617C500DELL Jun 17 2027 500.00 Call (DELL270617C00500000)option OPRA

DELL20270617C500
DELL Jun 17 2027 500.00 Call (DELL270617C00500000)
option OPRA