Dark

DELL20271217C130
DELL Dec 17 2027 130.00 Call (DELL271217C00130000)
option OPRA

EOD

Sep 25, 2026

446.69-1.240%(-5.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	446.6900	446.6900	446.6900	446.6900	-1.240%	1	212	0.000%
2026-09-18	467.1400	467.3000	452.3000	452.3000	+6.424%	69	212	-1.240%
2026-09-09	425.0000	425.0000	425.0000	425.0000	+6.250%	10	251	+5.104%
2026-09-04	400.0000	400.0000	400.0000	400.0000	+16.205%	10	251	+11.673%
2026-08-27	345.0500	345.0500	344.2200	344.2200	+5.356%	2	251	+29.769%
2026-08-11	326.5400	326.7200	326.5400	326.7200	-6.651%	2	252	+36.720%
2026-08-04	350.0000	350.0000	350.0000	350.0000	+15.416%	10	252	+27.626%
2026-08-03	303.2500	303.2500	303.2500	303.2500	+13.726%	2	252	+47.301%
2026-07-29	266.6500	266.6500	266.6500	266.6500	-19.246%	1	253	+67.519%
2026-07-22	330.0000	330.2000	330.0000	330.2000	+21.621%	10	253	+35.279%
2026-06-10	271.5000	271.5000	271.5000	271.5000	-5.499%	1	259	+64.527%
2026-06-08	287.3000	287.3000	287.3000	287.3000	-1.945%	1	259	+55.479%
2026-05-29	293.0000	293.0000	293.0000	293.0000	+64.035%	1	260	+52.454%
2026-05-22	174.0500	178.6200	174.0500	178.6200	+33.498%	4	261	+150.078%
2026-05-20	133.9000	133.9000	133.8000	133.8000	-1.400%	4	261	+233.849%
2026-05-14	135.7000	135.7000	135.7000	135.7000	+3.588%	2	265	+229.175%
2026-05-13	131.0000	131.0000	131.0000	131.0000	-5.558%	18	283	+240.985%
2026-05-11	138.7100	138.7100	138.7100	138.7100	+40.523%	2	283	+222.032%
2026-04-30	98.7100	98.7100	98.7100	98.7100	-7.877%	1	284	+352.528%
2026-04-27	107.1500	107.1500	107.1500	107.1500	+2.048%	1	284	+316.883%
2026-04-21	105.0000	105.0000	105.0000	105.0000	+31.827%	1	284	+325.419%
2026-04-13	79.9000	79.9000	79.6500	79.6500	+10.441%	80	284	+460.816%
2026-04-07	72.1300	72.1300	72.1200	72.1200	+0.167%	2	324	+519.370%
2026-03-26	72.9800	72.9800	72.0000	72.0000	+31.291%	3	323	+520.403%
2026-03-19	51.0000	54.8400	51.0000	54.8400	+19.295%	4	323	+714.533%
2026-03-10	43.8500	45.9700	43.8500	45.9700	+2.726%	6	323	+871.699%
2026-03-09	46.5000	46.5000	44.7500	44.7500	+0.224%	4	324	+898.190%
2026-03-05	44.4400	44.6500	44.4400	44.6500	-9.889%	2	323	+900.426%
2026-03-02	49.3700	49.5500	49.3700	49.5500	+8.543%	2	323	+801.493%
2026-02-27	45.4000	45.8700	45.4000	45.6500	+49.037%	4	324	+878.510%
2026-02-25	30.6300	30.6300	30.6300	30.6300	+14.762%	1	322	+1,358.341%
2026-02-17	26.6900	26.6900	26.6900	26.6900	-11.329%	2	322	+1,573.623%
2026-02-06	30.1000	30.1000	30.1000	30.1000	+15.814%	1	320	+1,384.020%
2026-01-30	25.9600	25.9900	25.9600	25.9900	-1.962%	15	320	+1,618.699%
2026-01-26	26.5000	26.5100	26.5000	26.5100	+5.618%	2	320	+1,584.987%
2026-01-21	25.1000	25.1000	25.1000	25.1000	-14.041%	15	320	+1,679.641%
2026-01-12	29.2000	29.2000	29.2000	29.2000	-2.602%	1	305	+1,429.760%
2026-01-07	29.9800	29.9800	29.9800	29.9800	-2.662%	10	305	+1,389.960%
2026-01-05	30.8000	30.8000	30.8000	30.8000	-7.784%	1	305	+1,350.292%
2025-12-22	33.4000	33.4000	33.4000	33.4000	-0.595%	2	305	+1,237.395%
2025-12-19	32.4100	33.6000	31.2000	33.6000	+3.289%	151	305	+1,229.435%
2025-12-18	32.5300	32.5300	32.5300	32.5300	-22.307%	1	176	+1,273.163%
2025-12-05	41.8700	41.8700	41.8700	41.8700	+12.766%	4	176	+966.850%
2025-12-01	37.1300	37.1300	37.1300	37.1300	+2.967%	4	176	+1,103.043%
2025-11-24	36.5000	36.5000	36.0600	36.0600	+17.843%	3	176	+1,138.741%
2025-11-20	30.6000	30.6000	30.6000	30.6000	-10.053%	1	179	+1,359.771%
2025-11-18	32.1500	34.0200	32.1500	34.0200	+7.829%	10	180	+1,213.022%
2025-11-17	31.5500	31.5500	31.5500	31.5500	-23.976%	1	180	+1,315.816%
2025-11-14	42.5000	42.5000	41.5000	41.5000	-1.612%	2	180	+976.361%
2025-11-11	42.1800	42.1800	42.1800	42.1800	-14.615%	4	179	+959.009%
2025-11-07	49.3800	49.4000	49.3800	49.4000	-12.936%	5	179	+804.231%
2025-11-04	56.7400	56.7400	56.7400	56.7400	+6.056%	1	174	+687.258%
2025-10-23	53.5000	53.5000	53.5000	53.5000	-0.465%	2	173	+734.935%
2025-10-13	53.7500	53.7500	53.7500	53.7500	+1.703%	1	173	+731.051%
2025-10-10	52.8500	52.8500	52.8500	52.8500	-6.954%	35	173	+745.203%
2025-10-09	56.8000	56.8000	56.8000	56.8000	-7.114%	1	184	+686.426%
2025-10-08	53.5300	61.1500	53.3600	61.1500	+18.853%	34	184	+630.482%
2025-10-07	51.4500	51.4500	51.4500	51.4500	+9.538%	3	192	+768.202%
2025-10-02	46.6700	46.9700	46.6700	46.9700	+28.263%	9	192	+851.011%
2025-09-29	36.6200	36.6200	36.6200	36.6200	+6.453%	1	200	+1,119.798%
2025-09-25	34.4000	34.4000	34.4000	34.4000	-11.226%	2	200	+1,198.517%
2025-09-23	38.7500	38.7500	38.7500	38.7500	-1.550%	1	202	+1,052.748%
2025-09-22	39.3600	39.3600	39.3600	39.3600	+11.030%	21	202	+1,034.883%
2025-09-18	35.4500	35.4500	35.4500	35.4500	+7.751%	1	202	+1,160.056%
2025-09-15	31.5000	32.9000	31.5000	32.9000	+7.692%	2	203	+1,257.720%
2025-09-12	31.4000	31.4500	30.5500	30.5500	-2.240%	26	201	+1,362.160%
2025-09-11	31.2500	31.2500	31.2500	31.2500	+2.459%	1	201	+1,329.408%
2025-09-10	30.3800	30.5000	30.3800	30.5000	+12.754%	3	201	+1,364.557%
2025-09-09	27.0500	27.0500	27.0500	27.0500	-12.232%	5	198	+1,551.349%
2025-09-05	30.8200	30.8200	30.8200	30.8200	+4.901%	1	193	+1,349.351%
2025-09-03	29.3800	29.3800	29.3800	29.3800	+1.591%	1	193	+1,420.388%
2025-09-02	27.4400	28.9200	27.1500	28.9200	-3.439%	21	192	+1,444.571%
2025-08-29	28.7500	32.0000	28.7500	29.9500	-21.904%	35	167	+1,391.452%
2025-08-28	37.7000	38.3500	37.7000	38.3500	+5.068%	2	167	+1,064.772%
2025-08-27	36.5000	36.5000	36.5000	36.5000	+1.389%	3	169	+1,123.808%
2025-08-26	36.8500	36.8500	36.0000	36.0000	-1.774%	3	172	+1,140.806%
2025-08-25	36.6000	36.9000	36.3600	36.6500	+1.243%	54	169	+1,118.799%
2025-08-22	36.2000	36.2000	36.2000	36.2000	+2.987%	2	172	+1,133.950%
2025-08-21	35.1500	35.1500	35.1500	35.1500	+0.745%	4	172	+1,170.811%
2025-08-20	34.8500	34.8900	34.8500	34.8900	-20.124%	3	168	+1,180.281%
2025-08-12	43.6800	43.6800	43.6800	43.6800	+6.537%	1	167	+922.642%
2025-08-08	41.0000	41.0000	41.0000	41.0000	+20.235%	1	167	+989.488%
2025-08-01	34.6500	34.6500	34.1000	34.1000	-11.658%	20	167	+1,209.941%
2025-07-31	38.6000	38.6000	38.6000	38.6000	-1.480%	1	158	+1,057.228%
2025-07-29	39.4600	40.0000	39.1800	39.1800	+5.892%	3	159	+1,040.097%
2025-07-25	37.0000	37.0000	37.0000	37.0000	+4.520%	2	158	+1,107.270%
2025-07-24	35.3000	35.4000	35.3000	35.4000	-1.255%	3	158	+1,161.836%
2025-07-21	36.5300	36.5300	35.8500	35.8500	-6.519%	2	158	+1,145.997%
2025-07-18	38.3500	38.3500	38.3500	38.3500	+18.474%	1	158	+1,064.772%
2025-07-17	32.3700	32.3700	32.3700	32.3700	-6.472%	10	158	+1,279.951%
2025-07-15	34.4000	34.6100	33.7000	34.6100	-2.232%	62	158	+1,190.639%
2025-07-10	34.8000	35.4000	34.8000	35.4000	+4.118%	2	117	+1,161.836%
2025-07-09	34.0000	34.0000	34.0000	34.0000	+3.375%	1	116	+1,213.794%
2025-06-27	32.8900	32.8900	32.8900	32.8900	-7.612%	2	116	+1,258.133%
2025-06-26	35.6000	35.6000	35.6000	35.6000	+10.903%	10	114	+1,154.747%
2025-06-25	32.1000	32.1000	32.1000	32.1000	-0.156%	3	109	+1,291.558%
2025-06-24	32.1500	32.1500	32.1500	32.1500	+3.144%	1	106	+1,289.393%
2025-06-20	30.8000	31.1700	30.8000	31.1700	+4.773%	4	106	+1,333.077%
2025-06-18	29.7500	29.7500	29.7500	29.7500	+10.185%	1	107	+1,401.479%
2025-06-12	27.0000	27.0000	27.0000	27.0000	-2.174%	4	107	+1,554.407%
2025-06-05	27.6000	27.6000	27.6000	27.6000	+0.730%	1	103	+1,518.442%
2025-06-04	27.4000	27.4000	27.4000	27.4000	+5.588%	19	103	+1,530.255%
2025-06-03	25.9500	25.9500	25.9500	25.9500	+3.181%	4	98	+1,621.349%
2025-06-02	25.1500	25.1500	25.1500	25.1500	-6.506%	4	98	+1,676.103%
2025-05-30	28.5000	28.5000	26.9000	26.9000	-3.929%	10	94	+1,560.558%
2025-05-21	28.0000	28.0000	28.0000	28.0000	-1.995%	1	89	+1,495.321%
2025-05-20	28.6000	28.6000	28.5700	28.5700	-4.128%	3	89	+1,463.493%
2025-05-19	28.9700	29.8000	28.9700	29.8000	+20.648%	8	89	+1,398.960%
2025-05-13	23.7600	24.7000	23.7600	24.7000	+9.632%	2	83	+1,708.462%
2025-05-12	23.3000	23.3000	22.5300	22.5300	+23.791%	2	83	+1,882.645%
2025-05-05	18.0300	18.2000	18.0300	18.2000	+7.692%	2	82	+2,354.341%
2025-05-01	16.9000	16.9000	16.9000	16.9000	+6.289%	1	80	+2,543.136%
2025-04-30	15.9000	15.9000	15.9000	15.9000	-9.143%	1	80	+2,709.371%
2025-04-29	17.5000	17.5000	17.5000	17.5000	+2.339%	21	80	+2,452.514%
2025-04-28	17.1000	17.1000	17.1000	17.1000	+30.534%	1	59	+2,512.222%
2025-04-17	13.0000	13.1000	13.0000	13.1000	-13.474%	4	58	+3,309.847%
2025-04-14	14.5500	15.1400	14.5500	15.1400	+72.831%	4	58	+2,850.396%
2025-04-07	8.7600	8.7600	8.7600	8.7600	-7.886%	53	55	+4,999.201%
2025-04-04	9.5100	9.5100	9.5100	9.5100	-25.529%	2	3	+4,597.056%
2025-04-03	12.7700	12.7700	12.7700	12.7700	-22.276%	1	3	+3,397.964%
2025-04-01	16.4300	16.4300	16.4300	16.4300	+9.533%	2	4	+2,618.746%
2025-03-31	12.6000	15.0000	12.6000	15.0000	-8.815%	2	3	+2,877.933%
2025-03-28	16.4500	16.4500	16.4500	16.4500	0.000%	2	1	+2,615.441%

.dark-mode .FJhSHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FJhSHq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C130DELL Dec 17 2027 130.00 Call (DELL271217C00130000)option OPRA

DELL20271217C130
DELL Dec 17 2027 130.00 Call (DELL271217C00130000)
option OPRA