Dark

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

Inactive

Sep 21, 2026

481.17+9.238%(+40.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	481.1700	481.1700	481.1700	481.1700	+9.238%	1	1,155	0.000%
2026-09-08	441.7000	441.9500	439.2000	440.4800	+31.797%	103	1,156	+9.238%
2026-09-01	334.2100	334.2100	334.2100	334.2100	+7.872%	1,000	1,211	+43.972%
2026-07-15	309.8200	309.8200	309.8200	309.8200	-7.855%	1	1,211	+55.306%
2026-06-22	336.2300	336.2300	336.2300	336.2300	+6.066%	1	1,212	+43.107%
2026-06-15	317.0000	317.0000	317.0000	317.0000	+34.607%	1	1,212	+51.789%
2026-05-28	235.5000	235.5000	235.5000	235.5000	+57.420%	1	1,212	+104.318%
2026-05-18	149.6000	149.6000	149.6000	149.6000	+20.938%	2	1,212	+221.638%
2026-05-04	123.7000	123.7000	123.7000	123.7000	-4.736%	5	1,214	+288.981%
2026-04-24	129.8500	129.8500	129.8500	129.8500	+1.129%	2	1,214	+270.558%
2026-04-22	128.4000	128.4000	128.4000	128.4000	+14.337%	1	1,214	+274.743%
2026-04-20	112.3000	112.3000	112.3000	112.3000	+6.194%	10	1,215	+328.468%
2026-04-17	105.7500	105.7500	105.7500	105.7500	+16.068%	10	1,215	+355.007%
2026-03-26	94.0000	94.0000	91.0000	91.1100	+18.279%	11	1,215	+428.120%
2026-03-23	77.0300	77.0300	77.0300	77.0300	-1.244%	1	1,217	+524.653%
2026-03-20	78.0000	78.0000	78.0000	78.0000	+17.470%	1	1,217	+516.885%
2026-03-13	66.4000	66.4000	66.4000	66.4000	+2.946%	2	1,218	+624.654%
2026-03-11	64.5000	64.5000	64.5000	64.5000	+7.054%	2	1,218	+646.000%
2026-03-09	60.4000	60.4000	60.2500	60.2500	-3.600%	2	1,218	+698.622%
2026-03-03	62.5000	62.5000	62.5000	62.5000	-0.398%	1	1,218	+669.872%
2026-03-02	63.0000	63.0000	62.7500	62.7500	+0.400%	16	1,218	+666.805%
2026-02-27	53.4400	63.2500	53.4400	62.5000	+63.399%	44	1,218	+669.872%
2026-02-12	35.7400	38.2500	35.7400	38.2500	-17.208%	3	1,230	+1,157.961%
2026-02-11	46.2000	46.2000	46.2000	46.2000	+8.578%	2	1,231	+941.494%
2026-02-06	42.5500	42.5500	42.5500	42.5500	+4.932%	1	1,233	+1,030.834%
2026-02-02	40.5500	40.5500	40.5500	40.5500	+2.141%	1	1,233	+1,086.609%
2026-01-29	39.7000	39.7000	39.7000	39.7000	+5.867%	2	1,233	+1,112.015%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-3.673%	2	1,235	+1,183.120%
2026-01-22	40.5000	40.5000	38.9300	38.9300	+5.245%	7	1,235	+1,135.988%
2026-01-21	36.9900	36.9900	36.9900	36.9900	-12.965%	8	1,237	+1,200.811%
2026-01-12	42.1000	42.5000	42.1000	42.5000	+8.723%	2	1,237	+1,032.165%
2026-01-08	39.0900	39.0900	39.0900	39.0900	-5.466%	1	1,236	+1,130.929%
2026-01-07	40.7000	41.3500	40.7000	41.3500	-4.811%	10	1,236	+1,063.652%
2026-01-05	44.4000	44.4000	43.4400	43.4400	-8.354%	18	1,236	+1,007.666%
2026-01-02	47.4000	47.4000	47.4000	47.4000	+0.402%	2	1,250	+915.127%
2025-12-29	47.2100	47.2100	47.2100	47.2100	-2.358%	1	1,248	+919.212%
2025-12-24	48.3500	48.3500	48.3500	48.3500	+4.068%	1	1,248	+895.181%
2025-12-19	45.6300	46.4600	45.4200	46.4600	+6.805%	5	1,248	+935.665%
2025-12-18	43.5000	43.5000	43.5000	43.5000	-18.692%	2	1,247	+1,006.138%
2025-12-11	53.5000	53.5000	53.5000	53.5000	-6.876%	5	1,245	+799.383%
2025-12-10	57.4500	57.4500	57.4500	57.4500	+7.383%	1	1,245	+737.546%
2025-11-26	54.0000	54.0000	53.5000	53.5000	+7.000%	6	1,239	+799.383%
2025-11-24	50.0000	50.0000	50.0000	50.0000	+17.675%	1	1,239	+862.340%
2025-11-20	42.4900	42.4900	42.4900	42.4900	-5.304%	1	1,238	+1,032.431%
2025-11-19	44.8700	44.8700	44.8700	44.8700	-16.350%	1	1,237	+972.365%
2025-11-13	56.4000	56.8300	53.6400	53.6400	-7.835%	20	1,236	+797.036%
2025-11-11	58.4300	58.4300	58.2000	58.2000	-2.984%	6	1,231	+726.753%
2025-11-10	64.6600	64.6600	59.9900	59.9900	-11.126%	2	1,231	+702.084%
2025-11-06	67.5000	67.5000	67.5000	67.5000	-11.067%	1	1,230	+612.844%
2025-10-31	75.9000	75.9000	75.9000	75.9000	-3.924%	1	1,230	+533.953%
2025-10-29	79.0000	79.0000	79.0000	79.0000	-2.769%	2	1,230	+509.076%
2025-10-28	81.2500	81.2500	81.2500	81.2500	+17.126%	5	1,232	+492.209%
2025-10-15	69.3100	69.3700	69.3100	69.3700	+3.398%	15	1,232	+593.628%
2025-10-14	67.7000	68.9000	67.0900	67.0900	-9.946%	26	1,217	+617.201%
2025-10-10	74.5000	74.5000	74.5000	74.5000	+2.759%	1	1,199	+545.866%
2025-10-09	73.4000	73.4000	72.5000	72.5000	+15.079%	6	1,200	+563.683%
2025-10-06	63.0000	63.0000	63.0000	63.0000	+1.942%	2	1,194	+663.762%
2025-10-03	61.5400	61.8000	61.5400	61.8000	-3.317%	7	1,195	+678.592%
2025-10-02	63.9200	63.9200	63.9200	63.9200	+23.996%	1	1,197	+652.769%
2025-09-29	51.5500	51.5500	51.5500	51.5500	+2.587%	5	1,198	+833.404%
2025-09-24	50.1500	50.2500	50.1500	50.2500	-3.365%	3	1,203	+857.552%
2025-09-23	52.0000	52.0000	51.5000	52.0000	-3.166%	4	1,206	+825.327%
2025-09-22	53.7000	53.7000	53.7000	53.7000	+5.813%	3	1,202	+796.034%
2025-09-19	50.3800	50.7500	50.3800	50.7500	+1.196%	4	1,205	+848.118%
2025-09-18	50.1500	50.1500	50.1500	50.1500	+2.138%	1	1,205	+859.462%
2025-09-17	49.1000	49.1000	49.1000	49.1000	+4.915%	1	1,204	+879.980%
2025-09-16	46.8000	46.8000	46.8000	46.8000	+3.016%	1	1,205	+928.141%
2025-09-15	45.4300	45.4300	45.4300	45.4300	-0.088%	2	1,204	+959.146%
2025-09-11	45.1500	46.0000	45.1500	45.4700	+3.458%	9	1,202	+958.214%
2025-09-10	43.9500	43.9500	43.9500	43.9500	+7.247%	1	1,199	+994.812%
2025-09-09	39.8000	40.9800	39.0000	40.9800	-5.249%	5	1,198	+1,074.158%
2025-09-08	44.3000	44.3000	42.9000	43.2500	-4.945%	9	1,197	+1,012.532%
2025-09-05	45.5000	45.5000	45.5000	45.5000	+0.664%	1	1,195	+957.516%
2025-09-04	45.2000	45.2000	45.2000	45.2000	+11.084%	10	1,196	+964.535%
2025-09-02	42.8000	42.8000	39.6500	40.6900	-5.152%	44	1,196	+1,082.526%
2025-08-29	42.3000	44.0000	42.3000	42.9000	-19.813%	49	1,184	+1,021.608%
2025-08-28	53.2500	53.5000	53.2500	53.5000	+5.836%	4	1,184	+799.383%
2025-08-27	50.5500	50.5500	50.5500	50.5500	+0.697%	1	1,180	+851.869%
2025-08-26	50.2000	50.2000	50.2000	50.2000	-1.278%	5	1,180	+858.506%
2025-08-25	51.3000	51.3100	50.8500	50.8500	+3.291%	8	1,180	+846.254%
2025-08-21	49.2300	49.2300	49.2300	49.2300	-14.248%	4	1,180	+877.392%
2025-08-15	57.4100	57.4100	57.4100	57.4100	+0.508%	1	1,180	+738.129%
2025-08-13	57.1200	57.1200	57.1200	57.1200	-3.968%	5	1,179	+742.384%
2025-08-12	59.4800	59.4800	59.4800	59.4800	+4.259%	1	1,179	+708.961%
2025-08-11	57.0500	57.0500	57.0500	57.0500	+14.397%	10	1,179	+743.418%
2025-08-01	49.8700	49.8700	49.8700	49.8700	-6.872%	1	1,171	+864.849%
2025-07-30	53.3500	53.9000	53.3500	53.5500	+2.136%	55	1,172	+798.543%
2025-07-28	52.3500	52.4300	52.3500	52.4300	+0.537%	5	1,172	+817.738%
2025-07-25	51.6000	52.1500	51.6000	52.1500	+4.404%	3	1,172	+822.665%
2025-07-24	49.4100	49.9500	49.4100	49.9500	+7.419%	8	1,172	+863.303%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-7.921%	1	1,172	+934.774%
2025-07-21	50.5000	50.5000	50.5000	50.5000	-3.442%	14	1,172	+852.812%
2025-07-18	50.5000	52.3000	50.5000	52.3000	+15.453%	11	1,172	+820.019%
2025-07-17	45.3000	45.3000	45.3000	45.3000	+2.955%	1	1,170	+962.185%
2025-07-16	45.5000	45.5000	44.0000	44.0000	-11.021%	5	1,171	+993.568%
2025-07-15	49.4500	49.4500	49.4500	49.4500	+1.854%	1	1,172	+873.043%
2025-07-14	48.1500	48.5500	48.1500	48.5500	+2.103%	3	1,171	+891.081%
2025-07-09	47.5500	47.5500	47.5500	47.5500	+1.127%	4	1,172	+911.924%
2025-07-08	45.9500	47.0200	45.9500	47.0200	+5.663%	31	1,176	+923.330%
2025-07-02	44.5000	44.5000	44.5000	44.5000	-2.626%	2	1,149	+981.281%
2025-06-27	47.2500	47.2500	45.7000	45.7000	-5.481%	22	1,149	+952.888%
2025-06-26	48.3700	48.3700	48.0000	48.3500	+9.886%	5	1,150	+895.181%
2025-06-24	45.0000	45.0000	44.0000	44.0000	-1.124%	175	1,153	+993.568%
2025-06-20	44.5000	44.5000	44.5000	44.5000	+6.945%	2	1,328	+981.281%
2025-06-17	41.6100	41.6100	41.6100	41.6100	+8.813%	4	1,328	+1,056.381%
2025-06-12	38.2400	38.2400	38.2400	38.2400	-3.775%	1	1,332	+1,158.290%
2025-06-06	39.7000	40.6000	39.7000	39.7400	+1.017%	8	1,332	+1,110.795%
2025-06-05	39.3200	39.3400	39.3200	39.3400	+3.526%	2	1,330	+1,123.106%
2025-06-03	38.0000	38.0000	38.0000	38.0000	+8.262%	1	1,330	+1,166.237%
2025-06-02	35.1000	35.1000	35.1000	35.1000	-6.400%	5	1,329	+1,270.855%
2025-05-30	37.3000	37.5000	37.3000	37.5000	-5.135%	4	1,329	+1,183.120%
2025-05-29	39.5300	39.5300	39.5300	39.5300	+0.688%	1	1,329	+1,117.227%
2025-05-23	39.7000	39.7000	39.2600	39.2600	-1.850%	10	1,329	+1,125.599%
2025-05-16	39.6200	40.0000	39.6200	40.0000	+4.521%	4	1,329	+1,102.925%
2025-05-14	39.0000	39.0000	38.2300	38.2700	+6.602%	14	1,328	+1,157.303%
2025-05-13	35.3500	35.9000	35.0000	35.9000	+8.722%	7	1,328	+1,240.306%
2025-05-12	32.5000	33.0200	32.5000	33.0200	+17.509%	2	1,327	+1,357.208%
2025-05-09	28.9900	28.9900	28.1000	28.1000	-2.701%	20	1,326	+1,612.349%
2025-05-08	28.8700	29.1700	28.8700	28.8800	+6.372%	3	1,322	+1,566.101%
2025-05-07	26.6000	27.1500	26.6000	27.1500	-0.549%	12	1,319	+1,672.265%
2025-05-05	27.1000	27.3000	27.1000	27.3000	+2.247%	11	1,309	+1,662.527%
2025-05-02	26.9000	26.9000	26.7000	26.7000	+1.714%	6	1,309	+1,702.135%
2025-05-01	26.2000	26.2500	26.2000	26.2500	+5.847%	2	1,307	+1,733.029%
2025-04-30	24.8000	24.8000	24.8000	24.8000	-5.954%	10	1,306	+1,840.202%
2025-04-28	26.3700	26.3700	26.3700	26.3700	-4.109%	1	1,316	+1,724.687%
2025-04-25	26.9000	27.5000	26.8000	27.5000	+5.769%	352	1,316	+1,649.709%
2025-04-24	26.0000	26.1000	26.0000	26.0000	+6.209%	12	1,140	+1,750.654%
2025-04-23	25.2500	25.5000	24.4800	24.4800	+14.126%	9	1,131	+1,865.564%
2025-04-22	21.4500	21.4500	21.4500	21.4500	+4.583%	1	1,125	+2,143.217%
2025-04-21	20.5100	20.5100	20.5100	20.5100	-3.026%	10	1,126	+2,246.026%
2025-04-16	20.9500	21.1500	20.9500	21.1500	-1.168%	2	1,126	+2,175.035%
2025-04-15	21.4000	21.4000	21.4000	21.4000	+5.160%	2	1,126	+2,148.458%
2025-04-11	18.0500	20.3500	18.0500	20.3500	+17.291%	30	1,126	+2,264.472%
2025-04-10	18.8000	18.8000	17.3500	17.3500	-17.773%	1,107	1,120	+2,673.314%
2025-04-09	14.7000	21.1200	14.7000	21.1000	+30.247%	11	42	+2,180.427%
2025-04-08	18.3200	18.3200	16.2000	16.2000	+24.615%	6	45	+2,870.185%
2025-04-07	13.5000	13.5000	13.0000	13.0000	-11.864%	3	42	+3,601.308%
2025-04-04	15.2700	15.2700	14.7500	14.7500	-12.722%	6	40	+3,162.169%
2025-04-03	19.0000	19.2100	16.9000	16.9000	-34.598%	33	38	+2,747.160%
2025-04-01	25.8400	25.8400	25.8400	25.8400	+11.861%	1	7	+1,762.113%
2025-03-31	23.1000	23.1000	23.1000	23.1000	-7.600%	1	6	+1,982.987%
2025-03-28	24.8000	25.0000	24.8000	25.0000	-17.136%	4	5	+1,824.680%
2025-03-24	30.1700	30.1700	30.1700	30.1700	0.000%	3	3	+1,494.862%

.dark-mode .Qm55Xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qm55Xg{ 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