Dark

DELL20271217C100
DELL Dec 17 2027 100.00 Call (DELL271217C00100000)
option OPRA

Inactive

Jul 15, 2026

309.82-7.855%(-26.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	309.8200	309.8200	309.8200	309.8200	-7.855%	1	1,211	0.000%
2026-06-22	336.2300	336.2300	336.2300	336.2300	+6.066%	1	1,212	-7.855%
2026-06-15	317.0000	317.0000	317.0000	317.0000	+34.607%	1	1,212	-2.265%
2026-05-28	235.5000	235.5000	235.5000	235.5000	+57.420%	1	1,212	+31.558%
2026-05-18	149.6000	149.6000	149.6000	149.6000	+20.938%	2	1,212	+107.099%
2026-05-04	123.7000	123.7000	123.7000	123.7000	-4.736%	5	1,214	+150.461%
2026-04-24	129.8500	129.8500	129.8500	129.8500	+1.129%	2	1,214	+138.598%
2026-04-22	128.4000	128.4000	128.4000	128.4000	+14.337%	1	1,214	+141.293%
2026-04-20	112.3000	112.3000	112.3000	112.3000	+6.194%	10	1,215	+175.886%
2026-04-17	105.7500	105.7500	105.7500	105.7500	+16.068%	10	1,215	+192.974%
2026-03-26	94.0000	94.0000	91.0000	91.1100	+18.279%	11	1,215	+240.050%
2026-03-23	77.0300	77.0300	77.0300	77.0300	-1.244%	1	1,217	+302.207%
2026-03-20	78.0000	78.0000	78.0000	78.0000	+17.470%	1	1,217	+297.205%
2026-03-13	66.4000	66.4000	66.4000	66.4000	+2.946%	2	1,218	+366.596%
2026-03-11	64.5000	64.5000	64.5000	64.5000	+7.054%	2	1,218	+380.341%
2026-03-09	60.4000	60.4000	60.2500	60.2500	-3.600%	2	1,218	+414.224%
2026-03-03	62.5000	62.5000	62.5000	62.5000	-0.398%	1	1,218	+395.712%
2026-03-02	63.0000	63.0000	62.7500	62.7500	+0.400%	16	1,218	+393.737%
2026-02-27	53.4400	63.2500	53.4400	62.5000	+63.399%	44	1,218	+395.712%
2026-02-12	35.7400	38.2500	35.7400	38.2500	-17.208%	3	1,230	+709.987%
2026-02-11	46.2000	46.2000	46.2000	46.2000	+8.578%	2	1,231	+570.606%
2026-02-06	42.5500	42.5500	42.5500	42.5500	+4.932%	1	1,233	+628.132%
2026-02-02	40.5500	40.5500	40.5500	40.5500	+2.141%	1	1,233	+664.044%
2026-01-29	39.7000	39.7000	39.7000	39.7000	+5.867%	2	1,233	+680.403%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-3.673%	2	1,235	+726.187%
2026-01-22	40.5000	40.5000	38.9300	38.9300	+5.245%	7	1,235	+695.839%
2026-01-21	36.9900	36.9900	36.9900	36.9900	-12.965%	8	1,237	+737.578%
2026-01-12	42.1000	42.5000	42.1000	42.5000	+8.723%	2	1,237	+628.988%
2026-01-08	39.0900	39.0900	39.0900	39.0900	-5.466%	1	1,236	+692.581%
2026-01-07	40.7000	41.3500	40.7000	41.3500	-4.811%	10	1,236	+649.262%
2026-01-05	44.4000	44.4000	43.4400	43.4400	-8.354%	18	1,236	+613.214%
2026-01-02	47.4000	47.4000	47.4000	47.4000	+0.402%	2	1,250	+553.629%
2025-12-29	47.2100	47.2100	47.2100	47.2100	-2.358%	1	1,248	+556.259%
2025-12-24	48.3500	48.3500	48.3500	48.3500	+4.068%	1	1,248	+540.786%
2025-12-19	45.6300	46.4600	45.4200	46.4600	+6.805%	5	1,248	+566.853%
2025-12-18	43.5000	43.5000	43.5000	43.5000	-18.692%	2	1,247	+612.230%
2025-12-11	53.5000	53.5000	53.5000	53.5000	-6.876%	5	1,245	+479.103%
2025-12-10	57.4500	57.4500	57.4500	57.4500	+7.383%	1	1,245	+439.286%
2025-11-26	54.0000	54.0000	53.5000	53.5000	+7.000%	6	1,239	+479.103%
2025-11-24	50.0000	50.0000	50.0000	50.0000	+17.675%	1	1,239	+519.640%
2025-11-20	42.4900	42.4900	42.4900	42.4900	-5.304%	1	1,238	+629.160%
2025-11-19	44.8700	44.8700	44.8700	44.8700	-16.350%	1	1,237	+590.484%
2025-11-13	56.4000	56.8300	53.6400	53.6400	-7.835%	20	1,236	+477.591%
2025-11-11	58.4300	58.4300	58.2000	58.2000	-2.984%	6	1,231	+432.337%
2025-11-10	64.6600	64.6600	59.9900	59.9900	-11.126%	2	1,231	+416.453%
2025-11-06	67.5000	67.5000	67.5000	67.5000	-11.067%	1	1,230	+358.993%
2025-10-31	75.9000	75.9000	75.9000	75.9000	-3.924%	1	1,230	+308.195%
2025-10-29	79.0000	79.0000	79.0000	79.0000	-2.769%	2	1,230	+292.177%
2025-10-28	81.2500	81.2500	81.2500	81.2500	+17.126%	5	1,232	+281.317%
2025-10-15	69.3100	69.3700	69.3100	69.3700	+3.398%	15	1,232	+346.620%
2025-10-14	67.7000	68.9000	67.0900	67.0900	-9.946%	26	1,217	+361.798%
2025-10-10	74.5000	74.5000	74.5000	74.5000	+2.759%	1	1,199	+315.866%
2025-10-09	73.4000	73.4000	72.5000	72.5000	+15.079%	6	1,200	+327.338%
2025-10-06	63.0000	63.0000	63.0000	63.0000	+1.942%	2	1,194	+391.778%
2025-10-03	61.5400	61.8000	61.5400	61.8000	-3.317%	7	1,195	+401.327%
2025-10-02	63.9200	63.9200	63.9200	63.9200	+23.996%	1	1,197	+384.700%
2025-09-29	51.5500	51.5500	51.5500	51.5500	+2.587%	5	1,198	+501.009%
2025-09-24	50.1500	50.2500	50.1500	50.2500	-3.365%	3	1,203	+516.557%
2025-09-23	52.0000	52.0000	51.5000	52.0000	-3.166%	4	1,206	+495.808%
2025-09-22	53.7000	53.7000	53.7000	53.7000	+5.813%	3	1,202	+476.946%
2025-09-19	50.3800	50.7500	50.3800	50.7500	+1.196%	4	1,205	+510.483%
2025-09-18	50.1500	50.1500	50.1500	50.1500	+2.138%	1	1,205	+517.787%
2025-09-17	49.1000	49.1000	49.1000	49.1000	+4.915%	1	1,204	+530.998%
2025-09-16	46.8000	46.8000	46.8000	46.8000	+3.016%	1	1,205	+562.009%
2025-09-15	45.4300	45.4300	45.4300	45.4300	-0.088%	2	1,204	+581.972%
2025-09-11	45.1500	46.0000	45.1500	45.4700	+3.458%	9	1,202	+581.372%
2025-09-10	43.9500	43.9500	43.9500	43.9500	+7.247%	1	1,199	+604.937%
2025-09-09	39.8000	40.9800	39.0000	40.9800	-5.249%	5	1,198	+656.027%
2025-09-08	44.3000	44.3000	42.9000	43.2500	-4.945%	9	1,197	+616.347%
2025-09-05	45.5000	45.5000	45.5000	45.5000	+0.664%	1	1,195	+580.923%
2025-09-04	45.2000	45.2000	45.2000	45.2000	+11.084%	10	1,196	+585.442%
2025-09-02	42.8000	42.8000	39.6500	40.6900	-5.152%	44	1,196	+661.416%
2025-08-29	42.3000	44.0000	42.3000	42.9000	-19.813%	49	1,184	+622.191%
2025-08-28	53.2500	53.5000	53.2500	53.5000	+5.836%	4	1,184	+479.103%
2025-08-27	50.5500	50.5500	50.5500	50.5500	+0.697%	1	1,180	+512.898%
2025-08-26	50.2000	50.2000	50.2000	50.2000	-1.278%	5	1,180	+517.171%
2025-08-25	51.3000	51.3100	50.8500	50.8500	+3.291%	8	1,180	+509.282%
2025-08-21	49.2300	49.2300	49.2300	49.2300	-14.248%	4	1,180	+529.332%
2025-08-15	57.4100	57.4100	57.4100	57.4100	+0.508%	1	1,180	+439.662%
2025-08-13	57.1200	57.1200	57.1200	57.1200	-3.968%	5	1,179	+442.402%
2025-08-12	59.4800	59.4800	59.4800	59.4800	+4.259%	1	1,179	+420.881%
2025-08-11	57.0500	57.0500	57.0500	57.0500	+14.397%	10	1,179	+443.067%
2025-08-01	49.8700	49.8700	49.8700	49.8700	-6.872%	1	1,171	+521.255%
2025-07-30	53.3500	53.9000	53.3500	53.5500	+2.136%	55	1,172	+478.562%
2025-07-28	52.3500	52.4300	52.3500	52.4300	+0.537%	5	1,172	+490.921%
2025-07-25	51.6000	52.1500	51.6000	52.1500	+4.404%	3	1,172	+494.094%
2025-07-24	49.4100	49.9500	49.4100	49.9500	+7.419%	8	1,172	+520.260%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-7.921%	1	1,172	+566.280%
2025-07-21	50.5000	50.5000	50.5000	50.5000	-3.442%	14	1,172	+513.505%
2025-07-18	50.5000	52.3000	50.5000	52.3000	+15.453%	11	1,172	+492.390%
2025-07-17	45.3000	45.3000	45.3000	45.3000	+2.955%	1	1,170	+583.929%
2025-07-16	45.5000	45.5000	44.0000	44.0000	-11.021%	5	1,171	+604.136%
2025-07-15	49.4500	49.4500	49.4500	49.4500	+1.854%	1	1,172	+526.532%
2025-07-14	48.1500	48.5500	48.1500	48.5500	+2.103%	3	1,171	+538.146%
2025-07-09	47.5500	47.5500	47.5500	47.5500	+1.127%	4	1,172	+551.567%
2025-07-08	45.9500	47.0200	45.9500	47.0200	+5.663%	31	1,176	+558.911%
2025-07-02	44.5000	44.5000	44.5000	44.5000	-2.626%	2	1,149	+596.225%
2025-06-27	47.2500	47.2500	45.7000	45.7000	-5.481%	22	1,149	+577.943%
2025-06-26	48.3700	48.3700	48.0000	48.3500	+9.886%	5	1,150	+540.786%
2025-06-24	45.0000	45.0000	44.0000	44.0000	-1.124%	175	1,153	+604.136%
2025-06-20	44.5000	44.5000	44.5000	44.5000	+6.945%	2	1,328	+596.225%
2025-06-17	41.6100	41.6100	41.6100	41.6100	+8.813%	4	1,328	+644.581%
2025-06-12	38.2400	38.2400	38.2400	38.2400	-3.775%	1	1,332	+710.199%
2025-06-06	39.7000	40.6000	39.7000	39.7400	+1.017%	8	1,332	+679.618%
2025-06-05	39.3200	39.3400	39.3200	39.3400	+3.526%	2	1,330	+687.544%
2025-06-03	38.0000	38.0000	38.0000	38.0000	+8.262%	1	1,330	+715.316%
2025-06-02	35.1000	35.1000	35.1000	35.1000	-6.400%	5	1,329	+782.678%
2025-05-30	37.3000	37.5000	37.3000	37.5000	-5.135%	4	1,329	+726.187%
2025-05-29	39.5300	39.5300	39.5300	39.5300	+0.688%	1	1,329	+683.759%
2025-05-23	39.7000	39.7000	39.2600	39.2600	-1.850%	10	1,329	+689.149%
2025-05-16	39.6200	40.0000	39.6200	40.0000	+4.521%	4	1,329	+674.550%
2025-05-14	39.0000	39.0000	38.2300	38.2700	+6.602%	14	1,328	+709.564%
2025-05-13	35.3500	35.9000	35.0000	35.9000	+8.722%	7	1,328	+763.008%
2025-05-12	32.5000	33.0200	32.5000	33.0200	+17.509%	2	1,327	+838.280%
2025-05-09	28.9900	28.9900	28.1000	28.1000	-2.701%	20	1,326	+1,002.562%
2025-05-08	28.8700	29.1700	28.8700	28.8800	+6.372%	3	1,322	+972.784%
2025-05-07	26.6000	27.1500	26.6000	27.1500	-0.549%	12	1,319	+1,041.142%
2025-05-05	27.1000	27.3000	27.1000	27.3000	+2.247%	11	1,309	+1,034.872%
2025-05-02	26.9000	26.9000	26.7000	26.7000	+1.714%	6	1,309	+1,060.375%
2025-05-01	26.2000	26.2500	26.2000	26.2500	+5.847%	2	1,307	+1,080.267%
2025-04-30	24.8000	24.8000	24.8000	24.8000	-5.954%	10	1,306	+1,149.274%
2025-04-28	26.3700	26.3700	26.3700	26.3700	-4.109%	1	1,316	+1,074.896%
2025-04-25	26.9000	27.5000	26.8000	27.5000	+5.769%	352	1,316	+1,026.618%
2025-04-24	26.0000	26.1000	26.0000	26.0000	+6.209%	12	1,140	+1,091.615%
2025-04-23	25.2500	25.5000	24.4800	24.4800	+14.126%	9	1,131	+1,165.605%
2025-04-22	21.4500	21.4500	21.4500	21.4500	+4.583%	1	1,125	+1,344.382%
2025-04-21	20.5100	20.5100	20.5100	20.5100	-3.026%	10	1,126	+1,410.580%
2025-04-16	20.9500	21.1500	20.9500	21.1500	-1.168%	2	1,126	+1,364.870%
2025-04-15	21.4000	21.4000	21.4000	21.4000	+5.160%	2	1,126	+1,347.757%
2025-04-11	18.0500	20.3500	18.0500	20.3500	+17.291%	30	1,126	+1,422.457%
2025-04-10	18.8000	18.8000	17.3500	17.3500	-17.773%	1,107	1,120	+1,685.706%
2025-04-09	14.7000	21.1200	14.7000	21.1000	+30.247%	11	42	+1,368.341%
2025-04-08	18.3200	18.3200	16.2000	16.2000	+24.615%	6	45	+1,812.469%
2025-04-07	13.5000	13.5000	13.0000	13.0000	-11.864%	3	42	+2,283.231%
2025-04-04	15.2700	15.2700	14.7500	14.7500	-12.722%	6	40	+2,000.475%
2025-04-03	19.0000	19.2100	16.9000	16.9000	-34.598%	33	38	+1,733.254%
2025-04-01	25.8400	25.8400	25.8400	25.8400	+11.861%	1	7	+1,098.994%
2025-03-31	23.1000	23.1000	23.1000	23.1000	-7.600%	1	6	+1,241.212%
2025-03-28	24.8000	25.0000	24.8000	25.0000	-17.136%	4	5	+1,139.280%
2025-03-24	30.1700	30.1700	30.1700	30.1700	0.000%	3	3	+926.914%

.dark-mode .dD44d5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dD44d5{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C100DELL Dec 17 2027 100.00 Call (DELL271217C00100000)option OPRA

DELL20271217C100
DELL Dec 17 2027 100.00 Call (DELL271217C00100000)
option OPRA