Dark

DELL20271217C125
DELL Dec 17 2027 125.00 Call (DELL271217C00125000)
option OPRA

EOD

Aug 3, 2026

311.00+11.762%(+32.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	311.0000	311.0000	311.0000	311.0000	+11.762%	1	156	0.000%
2026-07-28	278.2700	278.2700	278.2700	278.2700	-5.099%	1	157	+11.762%
2026-07-16	293.2200	293.2200	293.2200	293.2200	-12.628%	6	157	+6.064%
2026-07-10	333.5000	335.6000	333.5000	335.6000	+9.341%	2	157	-7.330%
2026-07-02	306.9300	306.9300	306.9300	306.9300	+0.235%	1	157	+1.326%
2026-05-29	306.0000	306.2100	306.0000	306.2100	+61.206%	2	157	+1.564%
2026-05-26	189.9500	189.9500	189.9500	189.9500	+2.399%	2	157	+63.727%
2026-05-22	185.5000	185.5000	185.5000	185.5000	+30.285%	1	157	+67.655%
2026-05-11	142.3800	142.3800	142.3800	142.3800	+18.030%	2	157	+118.430%
2026-05-07	120.6300	120.6300	120.6300	120.6300	+12.738%	1	157	+157.813%
2026-05-04	107.0000	107.0000	107.0000	107.0000	+29.305%	1	158	+190.654%
2026-04-13	82.9000	82.9000	82.7500	82.7500	+13.699%	80	158	+275.831%
2026-03-27	72.7800	72.7800	72.7800	72.7800	-6.931%	1	148	+327.315%
2026-03-26	79.2500	79.4000	78.2000	78.2000	+7.862%	10	148	+297.698%
2026-03-24	72.5000	72.5000	72.5000	72.5000	+14.988%	1	152	+328.966%
2026-03-20	63.0500	63.0500	63.0500	63.0500	+20.095%	1	152	+393.259%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-3.670%	1	153	+492.381%
2026-03-17	54.5000	54.5000	54.5000	54.5000	+11.202%	2	153	+470.642%
2026-02-27	49.7000	49.7000	49.0100	49.0100	+42.264%	11	153	+534.564%
2026-02-10	34.1000	35.3200	33.7800	34.4500	+24.144%	107	162	+802.758%
2026-02-05	27.7500	27.7500	27.7500	27.7500	-5.290%	3	130	+1,020.721%
2026-01-28	29.3000	29.3000	29.3000	29.3000	+4.643%	1	130	+961.433%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+1.744%	5	129	+1,010.714%
2026-01-23	27.5200	27.5200	27.5200	27.5200	+7.290%	1	129	+1,030.087%
2026-01-21	25.6500	25.6500	25.6500	25.6500	+0.588%	1	130	+1,112.476%
2026-01-20	27.4300	27.4300	25.5000	25.5000	-16.174%	3	129	+1,119.608%
2026-01-14	30.4200	30.4200	30.4200	30.4200	+9.543%	1	129	+922.354%
2026-01-08	28.7500	28.7500	27.7700	27.7700	-19.344%	4	129	+1,019.914%
2026-01-06	34.4300	34.4300	34.4300	34.4300	-5.360%	1	128	+803.282%
2025-12-23	36.3800	36.3800	36.3800	36.3800	+4.841%	1	129	+754.865%
2025-12-19	34.7000	34.7000	34.7000	34.7000	+4.424%	5	129	+796.254%
2025-12-18	33.9900	33.9900	33.2300	33.2300	-7.592%	2	124	+835.901%
2025-12-17	36.7000	36.7000	35.9600	35.9600	-17.712%	2	124	+764.850%
2025-12-11	43.7000	43.7000	43.7000	43.7000	+24.501%	4	123	+611.670%
2025-11-19	35.1000	35.1000	35.1000	35.1000	-2.419%	5	123	+786.040%
2025-11-18	33.9000	35.9700	33.7500	35.9700	+5.206%	18	118	+764.609%
2025-11-17	35.3500	35.3500	34.1900	34.1900	-21.654%	6	109	+809.623%
2025-11-14	43.6400	43.6400	43.6400	43.6400	-23.506%	4	112	+612.649%
2025-10-23	56.8000	57.0500	56.8000	57.0500	+7.338%	2	108	+445.136%
2025-10-21	53.3500	53.3500	53.1500	53.1500	-0.188%	2	107	+485.136%
2025-10-20	53.2500	53.2500	53.2500	53.2500	-5.148%	2	108	+484.038%
2025-10-13	56.1400	56.1400	56.1400	56.1400	-4.051%	1	107	+453.972%
2025-10-10	58.5100	58.5100	58.5100	58.5100	-1.082%	1	108	+431.533%
2025-10-09	59.1500	59.1500	59.1500	59.1500	-5.737%	1	108	+425.782%
2025-10-08	64.8000	64.8000	62.7500	62.7500	+22.082%	4	108	+395.618%
2025-10-07	51.4000	51.4000	51.4000	51.4000	+2.800%	1	105	+505.058%
2025-10-01	48.0200	50.0000	48.0200	50.0000	+11.359%	2	105	+522.000%
2025-09-30	43.6000	44.9000	43.6000	44.9000	+18.158%	2	105	+592.650%
2025-09-24	38.0000	38.0000	38.0000	38.0000	-4.881%	1	105	+718.421%
2025-09-22	40.1000	40.2000	39.9500	39.9500	+7.335%	3	105	+678.473%
2025-09-18	37.2200	37.2200	37.2200	37.2200	+1.141%	1	106	+735.572%
2025-09-17	36.8000	36.8000	36.8000	36.8000	+10.345%	1	107	+745.109%
2025-09-16	33.3500	33.3500	33.3500	33.3500	+1.061%	1	107	+832.534%
2025-09-12	33.0000	33.0000	33.0000	33.0000	+1.538%	2	107	+842.424%
2025-09-10	32.6500	32.6500	32.5000	32.5000	+8.514%	5	106	+856.923%
2025-09-09	29.9500	29.9500	29.9500	29.9500	-5.521%	1	102	+938.397%
2025-09-08	31.7000	31.7000	31.7000	31.7000	-1.797%	1	102	+881.073%
2025-09-05	32.3100	32.3100	32.2800	32.2800	+2.803%	2	102	+863.445%
2025-09-03	31.4000	31.4000	31.3000	31.4000	+6.621%	29	101	+890.446%
2025-09-02	29.7500	29.7500	29.3500	29.4500	-9.801%	26	73	+956.027%
2025-08-29	31.8800	32.6500	30.3600	32.6500	-17.551%	26	66	+852.527%
2025-08-27	39.2000	39.6000	39.2000	39.6000	+6.739%	2	66	+685.354%
2025-08-20	37.1000	37.1000	37.1000	37.1000	-16.667%	1	65	+738.275%
2025-08-11	44.5200	44.5200	44.5200	44.5200	+11.300%	2	65	+598.562%
2025-08-07	40.0000	40.0000	40.0000	40.0000	+7.817%	1	65	+677.500%
2025-08-06	37.1000	37.1000	37.1000	37.1000	-1.852%	17	65	+738.275%
2025-08-04	37.8000	37.8000	37.8000	37.8000	+1.613%	4	48	+722.751%
2025-08-01	37.2000	37.2000	37.2000	37.2000	-11.238%	5	48	+736.022%
2025-07-30	41.9000	41.9100	41.9000	41.9100	+11.522%	5	48	+642.066%
2025-07-24	37.2300	37.5800	37.2300	37.5800	+4.100%	6	48	+727.568%
2025-07-23	36.8000	36.8000	36.1000	36.1000	+1.834%	7	48	+761.496%
2025-07-22	35.4500	35.4500	35.4500	35.4500	-7.199%	7	48	+777.292%
2025-07-21	38.2000	38.2000	38.2000	38.2000	+1.867%	3	48	+714.136%
2025-07-18	36.5000	37.5000	36.5000	37.5000	+9.298%	2	48	+729.333%
2025-07-17	34.3100	34.3100	34.3100	34.3100	+2.725%	1	48	+806.441%
2025-07-16	34.5000	34.5000	33.2000	33.4000	-10.647%	5	48	+831.138%
2025-07-15	37.3800	37.3800	37.3800	37.3800	+4.559%	5	47	+731.996%
2025-07-14	35.5000	35.7500	35.5000	35.7500	-2.456%	10	49	+769.930%
2025-07-11	36.5800	36.6500	36.5800	36.6500	-0.946%	2	39	+748.568%
2025-07-10	37.0000	37.0000	37.0000	37.0000	+4.079%	1	38	+740.541%
2025-07-08	35.5500	35.5500	35.5500	35.5500	-1.250%	5	37	+774.824%
2025-07-07	37.1000	37.1000	36.0000	36.0000	+5.417%	7	32	+763.889%
2025-07-01	34.5000	34.5000	34.1500	34.1500	-0.727%	12	32	+810.688%
2025-06-30	35.8000	35.8000	34.4000	34.4000	-4.762%	7	29	+804.070%
2025-06-27	36.2000	36.2000	36.1200	36.1200	-3.034%	3	22	+761.019%
2025-06-26	36.7000	37.2500	36.7000	37.2500	+13.222%	5	19	+734.899%
2025-06-20	32.9000	32.9000	32.9000	32.9000	+15.804%	6	20	+845.289%
2025-05-23	28.4100	28.4100	28.4100	28.4100	-9.666%	4	15	+994.685%
2025-05-19	31.4500	31.4500	31.4500	31.4500	+4.903%	9	15	+888.871%
2025-05-16	29.9800	29.9800	29.9800	29.9800	+63.825%	6	24	+937.358%
2025-04-24	18.0600	18.3000	18.0600	18.3000	+23.232%	2	21	+1,599.454%
2025-04-22	14.8500	14.8500	14.8500	14.8500	+9.352%	1	19	+1,994.276%
2025-04-21	14.0600	14.0600	13.5800	13.5800	-4.702%	2	18	+2,190.133%
2025-04-17	14.2500	14.2500	14.2500	14.2500	-3.846%	1	18	+2,082.456%
2025-04-15	14.8200	14.8200	14.8200	14.8200	+21.475%	1	18	+1,998.516%
2025-04-08	12.6200	12.6200	12.2000	12.2000	+58.854%	3	17	+2,449.180%
2025-04-07	8.7800	8.7800	7.6800	7.6800	-23.200%	3	15	+3,949.479%
2025-04-04	10.2900	10.3200	9.9200	10.0000	-45.355%	10	12	+3,010.000%
2025-04-01	18.1600	18.3000	18.1600	18.3000	0.000%	8	8	+1,599.454%

.dark-mode .W58CJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W58CJK{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C125DELL Dec 17 2027 125.00 Call (DELL271217C00125000)option OPRA

DELL20271217C125
DELL Dec 17 2027 125.00 Call (DELL271217C00125000)
option OPRA