Dark

DELL20271217C120
DELL Dec 17 2027 120.00 Call (DELL271217C00120000)
option OPRA

Inactive

Jun 26, 2026

285.58-20.383%(-73.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	285.5800	285.5800	285.5800	285.5800	-20.383%	1	145	0.000%
2026-06-01	350.2800	358.6900	350.2800	358.6900	+151.712%	2	144	-20.383%
2026-05-11	145.4300	145.4300	142.5000	142.5000	+3.636%	2	144	+100.407%
2026-05-08	137.5000	137.5000	137.5000	137.5000	+7.801%	10	144	+107.695%
2026-05-07	127.5500	127.5500	127.5500	127.5500	-0.024%	10	154	+123.897%
2026-05-06	127.5800	127.5800	127.5800	127.5800	+12.060%	1	144	+123.844%
2026-04-27	117.5000	117.5000	113.6500	113.8500	-1.853%	3	145	+150.839%
2026-04-23	116.0000	116.0000	116.0000	116.0000	+4.505%	3	146	+146.190%
2026-04-21	111.0000	111.0000	111.0000	111.0000	+27.221%	1	149	+157.279%
2026-04-13	87.2500	87.2500	87.2500	87.2500	+7.187%	2	149	+227.312%
2026-04-09	81.4000	81.4000	81.4000	81.4000	-6.587%	1	151	+250.835%
2026-04-08	87.1400	87.1400	87.1400	87.1400	+14.207%	1	152	+227.725%
2026-04-07	76.3000	76.3000	76.3000	76.3000	+1.060%	1	153	+274.286%
2026-04-06	75.5000	75.5000	75.5000	75.5000	+16.154%	2	152	+278.252%
2026-03-31	65.0000	65.0000	65.0000	65.0000	-3.331%	1	154	+339.354%
2026-03-30	67.2400	67.2400	67.2400	67.2400	-11.293%	9	154	+324.717%
2026-03-27	75.8000	75.8000	75.8000	75.8000	-8.121%	1	163	+276.755%
2026-03-26	82.5000	82.5000	82.5000	82.5000	+9.272%	1	163	+246.158%
2026-03-24	71.5000	75.5000	71.5000	75.5000	+15.179%	2	164	+278.252%
2026-03-20	66.6000	66.6000	65.0000	65.5500	+16.327%	4	166	+335.667%
2026-03-18	56.3000	56.3500	56.3000	56.3500	-7.774%	2	170	+406.797%
2026-03-16	61.1000	61.1000	61.1000	61.1000	+8.276%	1	170	+367.398%
2026-03-13	56.4300	56.4300	56.4300	56.4300	+12.635%	5	171	+406.078%
2026-03-09	50.1000	50.1000	50.1000	50.1000	-3.226%	1	176	+470.020%
2026-03-06	51.7700	51.7700	51.7700	51.7700	-6.552%	1	176	+451.632%
2026-03-02	55.0000	55.4000	55.0000	55.4000	+8.140%	5	177	+415.487%
2026-02-27	45.2500	52.1000	45.2500	51.2300	+38.835%	20	178	+457.447%
2026-02-26	36.9000	36.9000	36.9000	36.9000	+13.364%	1	187	+673.930%
2026-02-23	32.5500	32.5500	32.5500	32.5500	+0.868%	6	187	+777.358%
2026-02-19	32.2700	32.2700	32.2700	32.2700	+1.414%	1	193	+784.971%
2026-02-12	30.0000	31.8200	30.0000	31.8200	-12.462%	3	193	+797.486%
2026-02-10	36.2000	36.3500	35.8000	36.3500	+11.640%	100	190	+685.640%
2026-02-06	32.5600	32.5600	32.5600	32.5600	+8.533%	2	102	+777.088%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-5.512%	5	102	+851.933%
2026-02-04	31.7500	31.7500	31.7500	31.7500	-0.470%	42	97	+799.465%
2026-02-03	31.9000	31.9000	31.9000	31.9000	+7.589%	1	139	+795.235%
2026-01-23	29.6500	29.6500	29.6500	29.6500	-5.843%	5	139	+863.170%
2026-01-22	31.4900	31.4900	31.4900	31.4900	+13.273%	2	137	+806.891%
2026-01-21	27.8000	27.8000	27.8000	27.8000	-1.068%	1	137	+927.266%
2026-01-20	28.5000	29.5000	27.2000	28.1000	-19.714%	7	137	+916.299%
2026-01-12	35.0000	35.0000	35.0000	35.0000	+16.163%	1	131	+715.943%
2026-01-08	30.5900	30.5900	29.9500	30.1300	-5.844%	6	130	+847.826%
2026-01-07	32.0000	32.0000	32.0000	32.0000	-8.571%	4	126	+792.438%
2026-01-06	34.8000	35.0000	34.8000	35.0000	-7.676%	2	122	+715.943%
2025-12-22	38.0300	38.0300	37.9100	37.9100	+4.608%	2	120	+653.310%
2025-12-19	36.8200	36.9200	36.2000	36.2400	+2.142%	4	120	+688.024%
2025-12-18	35.8500	35.8500	35.4800	35.4800	-9.374%	3	121	+704.904%
2025-12-17	39.1500	39.1500	39.1500	39.1500	-15.370%	4	123	+629.451%
2025-12-05	46.2600	46.2600	46.2600	46.2600	+10.538%	4	123	+517.337%
2025-12-01	41.8500	41.8500	41.8500	41.8500	-5.295%	1	123	+582.389%
2025-11-26	40.0000	44.1900	40.0000	44.1900	+17.840%	2	121	+546.255%
2025-11-17	37.4200	39.4000	37.4200	37.5000	-16.481%	7	121	+661.547%
2025-11-14	44.9000	44.9000	44.9000	44.9000	-1.858%	1	124	+536.036%
2025-11-13	45.7500	45.7500	45.7500	45.7500	-2.494%	1	123	+524.219%
2025-11-11	46.9200	46.9200	46.9200	46.9200	-6.141%	4	123	+508.653%
2025-11-10	49.9900	49.9900	49.9900	49.9900	-15.300%	2	123	+471.274%
2025-10-23	59.0200	59.0200	59.0200	59.0200	+3.817%	2	123	+383.870%
2025-10-14	56.9000	56.9000	56.8000	56.8500	-9.040%	4	123	+402.339%
2025-10-09	62.5000	62.5000	62.5000	62.5000	-5.803%	2	123	+356.928%
2025-10-08	66.2300	66.5000	65.7100	66.3500	+29.590%	4	123	+330.414%
2025-10-03	51.2000	51.2000	51.2000	51.2000	-1.349%	1	124	+457.773%
2025-10-02	51.9000	51.9000	51.9000	51.9000	+15.333%	1	125	+450.250%
2025-09-30	45.0000	45.0000	45.0000	45.0000	+16.279%	1	126	+534.622%
2025-09-25	38.7000	38.7000	38.7000	38.7000	-3.851%	20	127	+637.933%
2025-09-24	40.2500	40.2500	40.2500	40.2500	-5.294%	4	127	+609.516%
2025-09-23	42.5000	42.5000	42.5000	42.5000	+8.974%	1	127	+571.953%
2025-09-17	38.0000	40.0000	38.0000	39.0000	+5.691%	5	128	+632.256%
2025-09-16	37.0000	37.0000	36.3000	36.9000	+2.500%	3	131	+673.930%
2025-09-15	36.0000	36.0000	36.0000	36.0000	+4.348%	1	131	+693.278%
2025-09-10	32.9000	35.0000	32.9000	34.5000	+7.745%	16	132	+727.768%
2025-09-09	31.9000	32.8000	31.9000	32.0200	-4.132%	13	138	+791.880%
2025-09-08	33.8000	33.8000	33.4000	33.4000	-5.915%	4	125	+755.030%
2025-09-04	34.3000	35.6000	34.3000	35.5000	+12.342%	4	123	+704.451%
2025-09-02	32.5000	32.5000	31.2000	31.6000	-5.502%	21	123	+803.734%
2025-08-29	36.0000	36.0000	32.5000	33.4400	-18.439%	65	71	+754.007%
2025-08-22	41.0000	41.0000	41.0000	41.0000	+3.719%	2	71	+596.537%
2025-08-20	39.5300	39.5300	39.5300	39.5300	-13.121%	1	71	+622.439%
2025-08-15	46.5000	46.5000	45.5000	45.5000	-3.907%	5	70	+527.648%
2025-08-11	45.1000	47.3500	45.1000	47.3500	+3.384%	15	74	+503.126%
2025-08-08	45.8000	45.8000	45.8000	45.8000	+17.738%	1	74	+523.537%
2025-08-06	39.6000	39.6000	38.9000	38.9000	-4.187%	2	74	+634.139%
2025-08-04	39.8500	40.6000	39.8500	40.6000	-4.807%	2	73	+603.399%
2025-07-31	42.6500	42.6500	42.6500	42.6500	-3.507%	5	74	+569.590%
2025-07-29	44.2000	44.2000	44.2000	44.2000	+14.656%	17	74	+546.109%
2025-07-23	38.5500	38.5500	38.5500	38.5500	-7.064%	2	74	+640.804%
2025-07-18	39.1000	41.4800	39.1000	41.4800	+16.190%	6	74	+588.476%
2025-07-16	35.7000	35.7000	35.7000	35.7000	-4.520%	1	78	+699.944%
2025-07-14	37.3900	37.3900	37.3900	37.3900	-2.934%	1	78	+663.787%
2025-07-11	38.5200	38.5200	38.5200	38.5200	+3.827%	3	78	+641.381%
2025-07-02	37.1000	37.1000	37.1000	37.1000	-1.748%	1	80	+669.757%
2025-06-30	37.7600	37.7600	37.7600	37.7600	+2.581%	1	80	+656.303%
2025-06-27	38.1500	38.1500	36.8100	36.8100	-2.361%	5	80	+675.822%
2025-06-26	37.7000	37.7000	37.7000	37.7000	+5.014%	7	79	+657.507%
2025-06-25	35.8800	35.9000	35.8800	35.9000	+7.808%	4	86	+695.487%
2025-06-23	33.3000	33.3000	33.3000	33.3000	-5.692%	1	90	+757.598%
2025-06-20	35.3100	35.3100	35.3100	35.3100	+0.455%	6	90	+708.779%
2025-06-18	35.1500	35.1500	35.1500	35.1500	+7.067%	5	90	+712.461%
2025-06-17	33.0500	33.0500	32.8300	32.8300	+1.015%	5	90	+769.875%
2025-06-09	32.5000	32.5000	32.5000	32.5000	+6.036%	2	85	+778.708%
2025-06-06	30.6500	30.6500	30.6500	30.6500	-1.763%	4	83	+831.746%
2025-06-05	31.2000	31.2000	31.2000	31.2000	+14.286%	1	81	+815.321%
2025-06-02	27.3000	27.3000	27.3000	27.3000	-10.197%	1	81	+946.081%
2025-05-30	31.1200	31.1200	30.4000	30.4000	-5.000%	28	80	+839.408%
2025-05-28	32.0000	32.0000	32.0000	32.0000	+3.393%	17	78	+792.438%
2025-05-23	29.7700	31.0000	29.7700	30.9500	-2.366%	8	70	+822.714%
2025-05-22	31.7000	31.7000	31.7000	31.7000	-1.092%	1	70	+800.883%
2025-05-21	32.0500	32.0500	32.0500	32.0500	-2.287%	3	70	+791.045%
2025-05-16	32.2500	32.8000	32.2500	32.8000	+9.333%	6	67	+770.671%
2025-05-15	30.0000	30.0000	30.0000	30.0000	+4.895%	4	66	+851.933%
2025-05-13	27.6800	28.6000	27.6700	28.6000	+13.402%	6	62	+898.531%
2025-05-12	25.5900	25.5900	25.2200	25.2200	+17.248%	7	57	+1,032.355%
2025-05-08	21.5100	21.5100	21.5100	21.5100	+3.165%	1	62	+1,227.662%
2025-05-02	20.8200	20.8500	20.8200	20.8500	+3.474%	6	62	+1,269.688%
2025-05-01	21.1500	21.1500	19.7800	20.1500	+6.053%	6	64	+1,317.270%
2025-04-30	17.5000	19.0000	17.5000	19.0000	-12.037%	6	62	+1,403.053%
2025-04-28	21.6000	21.6000	21.6000	21.6000	+7.731%	5	60	+1,222.130%
2025-04-24	20.2000	20.2000	19.6500	20.0500	+29.355%	7	60	+1,324.339%
2025-04-22	15.5000	15.5000	15.5000	15.5000	-3.125%	40	63	+1,742.452%
2025-04-15	16.0000	16.0000	16.0000	16.0000	-0.929%	1	23	+1,684.875%
2025-04-09	16.2000	16.2000	16.1500	16.1500	+47.489%	5	22	+1,668.297%
2025-04-08	13.1500	13.1500	10.9500	10.9500	-8.368%	3	17	+2,508.037%
2025-04-07	11.9500	11.9500	11.9500	11.9500	+11.266%	1	16	+2,289.791%
2025-04-04	10.7400	10.7400	10.7400	10.7400	-17.385%	2	16	+2,559.032%
2025-04-03	13.9700	13.9700	13.0000	13.0000	-33.876%	12	15	+2,096.769%
2025-03-28	19.8800	20.2300	19.6600	19.6600	-1.552%	10	4	+1,352.594%
2025-03-27	19.9700	19.9700	19.9700	19.9700	0.000%	2	2	+1,330.045%

.dark-mode .h6YJyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6YJyS{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C120DELL Dec 17 2027 120.00 Call (DELL271217C00120000)option OPRA

DELL20271217C120
DELL Dec 17 2027 120.00 Call (DELL271217C00120000)
option OPRA