Dark

DELL20271217C140
DELL Dec 17 2027 140.00 Call (DELL271217C00140000)
option OPRA

EOD

Sep 30, 2026

411.77+7.540%(+28.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	411.7700	411.7700	411.7700	411.7700	+7.540%	1	258	0.000%
2026-09-03	382.9000	382.9000	382.9000	382.9000	+42.996%	1	257	+7.540%
2026-07-28	267.7700	267.7700	267.7700	267.7700	-17.304%	1	258	+53.777%
2026-07-09	323.8000	323.8000	323.8000	323.8000	+4.946%	12	259	+27.168%
2026-07-01	307.7000	308.5400	307.7000	308.5400	+2.335%	3	261	+33.458%
2026-06-22	301.5000	301.5000	301.5000	301.5000	+3.363%	2	262	+36.574%
2026-06-17	291.6900	291.6900	291.6900	291.6900	+3.815%	1	263	+41.167%
2026-06-08	280.9700	280.9700	280.9700	280.9700	-5.680%	1	263	+46.553%
2026-06-03	297.8900	297.8900	297.8900	297.8900	-8.008%	1	264	+38.229%
2026-06-02	327.9800	327.9800	323.8200	323.8200	+9.562%	2	264	+27.160%
2026-05-29	295.5600	295.5600	295.5600	295.5600	+62.306%	12	265	+39.319%
2026-05-26	182.1000	182.1000	182.1000	182.1000	+41.878%	10	277	+126.123%
2026-05-11	132.2800	132.2800	128.3500	128.3500	-9.695%	3	287	+220.818%
2026-05-08	142.1300	142.1300	142.1300	142.1300	+23.645%	10	288	+189.714%
2026-05-07	114.5700	114.9500	114.5700	114.9500	-5.971%	4	288	+258.217%
2026-05-06	122.2500	122.2500	122.2500	122.2500	+22.091%	1	288	+236.826%
2026-04-23	100.1300	100.1300	100.1300	100.1300	+10.641%	3	288	+311.235%
2026-04-20	90.5000	90.5000	90.5000	90.5000	+13.125%	4	288	+354.994%
2026-04-17	80.0000	80.0000	80.0000	80.0000	+30.102%	4	288	+414.713%
2026-04-01	61.4900	61.4900	61.4900	61.4900	-15.221%	1	292	+569.654%
2026-03-25	71.5300	72.5300	71.5300	72.5300	+8.125%	10	293	+467.724%
2026-03-24	63.7000	67.5700	63.7000	67.0800	+19.147%	23	293	+513.849%
2026-03-23	55.9500	56.3000	54.6400	56.3000	-0.389%	22	304	+631.385%
2026-03-20	56.9700	59.7900	56.5100	56.5200	+11.788%	6	295	+628.539%
2026-03-19	50.5600	50.5600	50.5600	50.5600	+0.258%	3	299	+714.419%
2026-03-16	50.0000	50.5700	50.0000	50.4300	+22.314%	4	296	+716.518%
2026-03-10	41.0800	41.2300	41.0800	41.2300	-3.781%	4	297	+898.715%
2026-03-09	42.8500	42.8500	42.8500	42.8500	-1.720%	1	295	+860.957%
2026-03-05	43.6000	43.6000	43.6000	43.6000	+1.869%	1	295	+844.427%
2026-03-04	42.9700	42.9700	42.8000	42.8000	+5.289%	2	296	+862.079%
2026-03-03	39.6500	40.6500	39.6500	40.6500	-8.032%	5	295	+912.964%
2026-03-02	42.7700	44.2000	42.7700	44.2000	+3.102%	2	296	+831.606%
2026-02-27	39.3100	43.1500	36.9400	42.8700	+75.985%	23	298	+860.509%
2026-02-17	24.3200	24.3600	24.3200	24.3600	+11.897%	2	311	+1,590.353%
2026-02-12	22.5500	23.6300	21.0000	21.7700	-17.600%	32	311	+1,791.456%
2026-02-09	25.0900	26.4200	25.0800	26.4200	+3.608%	27	311	+1,458.554%
2026-02-06	25.9100	25.9100	25.5000	25.5000	+2.906%	3	311	+1,514.784%
2026-02-05	24.6500	24.7800	24.6500	24.7800	+0.896%	30	312	+1,561.703%
2026-02-03	25.1000	25.1500	24.5600	24.5600	-1.917%	3	282	+1,576.588%
2026-02-02	24.8700	25.1200	24.1500	25.0400	+2.455%	12	282	+1,544.449%
2026-01-29	24.4400	24.4400	24.4400	24.4400	+0.992%	5	282	+1,584.820%
2026-01-28	23.8300	24.3900	23.8300	24.2000	+3.774%	4	282	+1,601.529%
2026-01-27	23.1900	24.6000	23.1800	23.3200	+0.734%	8	282	+1,665.738%
2026-01-26	23.7300	24.4900	23.1500	23.1500	+1.136%	57	274	+1,678.704%
2026-01-23	22.8900	22.8900	22.8900	22.8900	-7.627%	2	274	+1,698.908%
2026-01-22	22.3600	24.7800	22.3200	24.7800	+19.249%	43	274	+1,561.703%
2026-01-20	21.6800	21.6800	20.7800	20.7800	-20.015%	6	250	+1,881.569%
2026-01-15	25.9800	25.9800	25.9800	25.9800	+3.920%	2	255	+1,484.950%
2026-01-13	25.3500	26.1500	24.0500	25.0000	0.000%	90	255	+1,547.080%
2026-01-07	25.0000	25.0000	25.0000	25.0000	-9.682%	2	229	+1,547.080%
2026-01-06	27.6800	27.6800	27.6800	27.6800	-1.774%	1	229	+1,387.608%
2026-01-05	30.0800	31.6400	28.1800	28.1800	-6.534%	67	173	+1,361.214%
2025-12-30	30.1500	30.1500	30.1500	30.1500	+3.431%	1	173	+1,265.738%
2025-12-19	29.5100	30.2000	27.8500	29.1500	+2.137%	163	174	+1,312.590%
2025-12-18	28.5400	28.5400	28.5400	28.5400	-8.614%	1	89	+1,342.782%
2025-12-17	31.3100	32.5500	31.0000	31.2300	-12.374%	24	89	+1,218.508%
2025-11-26	35.9100	35.9100	35.6400	35.6400	+26.249%	4	90	+1,055.359%
2025-11-21	27.0000	28.2300	26.2000	28.2300	-5.900%	6	90	+1,358.626%
2025-11-20	30.0000	30.0000	30.0000	30.0000	-1.316%	1	86	+1,272.567%
2025-11-18	28.8200	30.4000	28.8200	30.4000	-2.875%	3	86	+1,254.507%
2025-11-17	31.3000	31.3000	31.3000	31.3000	-16.198%	1	86	+1,215.559%
2025-11-13	39.7000	39.7000	37.3500	37.3500	-11.598%	10	86	+1,002.463%
2025-11-10	42.2500	42.2500	42.2500	42.2500	-8.806%	1	92	+874.604%
2025-11-06	46.3300	46.3300	46.3300	46.3300	-4.474%	1	92	+788.776%
2025-11-05	48.5000	48.5000	48.5000	48.5000	-5.495%	4	92	+749.010%
2025-11-04	51.3200	51.3200	51.3200	51.3200	-5.748%	4	96	+702.358%
2025-11-03	54.5500	54.5500	54.4500	54.4500	+2.930%	2	94	+656.235%
2025-10-31	52.9000	52.9000	52.9000	52.9000	-7.274%	2	94	+678.393%
2025-10-29	57.0500	57.0500	57.0500	57.0500	+7.096%	1	94	+621.770%
2025-10-24	53.2700	53.2700	53.2700	53.2700	+17.776%	1	95	+672.987%
2025-10-22	44.2500	45.2300	44.2500	45.2300	-3.643%	4	96	+810.391%
2025-10-21	46.9400	46.9400	46.9400	46.9400	+1.712%	1	95	+777.226%
2025-10-17	46.7100	46.7100	46.1500	46.1500	-5.178%	4	96	+792.243%
2025-10-15	48.6700	48.6700	48.6700	48.6700	-0.775%	1	97	+746.045%
2025-10-10	51.4500	51.4500	49.0500	49.0500	-5.052%	3	97	+739.490%
2025-10-09	52.2800	52.2800	51.6600	51.6600	-10.468%	10	97	+697.077%
2025-10-08	51.9000	57.7000	51.9000	57.7000	+34.186%	16	98	+613.640%
2025-10-07	41.5000	43.0000	41.5000	43.0000	+1.176%	2	109	+857.605%
2025-10-06	41.7000	42.5000	41.7000	42.5000	-1.163%	14	109	+868.871%
2025-10-02	43.0000	43.0000	43.0000	43.0000	+18.555%	1	113	+857.605%
2025-09-30	35.3500	36.2700	35.3500	36.2700	+11.772%	8	114	+1,035.291%
2025-09-29	32.4200	32.5600	32.4200	32.4500	+6.814%	4	113	+1,168.937%
2025-09-25	30.3800	30.3800	30.3800	30.3800	-11.403%	2	116	+1,255.398%
2025-09-23	34.2900	34.2900	34.2900	34.2900	+7.661%	2	114	+1,100.846%
2025-09-22	31.8500	31.8500	31.8500	31.8500	+4.085%	2	112	+1,192.841%
2025-09-18	30.6000	30.6000	30.6000	30.6000	+13.333%	1	110	+1,245.654%
2025-09-12	27.8300	27.8300	27.0000	27.0000	-0.185%	2	110	+1,425.074%
2025-09-10	27.0500	27.0500	27.0500	27.0500	+11.043%	1	109	+1,422.255%
2025-09-09	23.0700	24.6000	23.0700	24.3600	-8.006%	17	108	+1,590.353%
2025-09-05	26.4800	26.4800	26.4800	26.4800	+6.559%	1	101	+1,455.023%
2025-09-02	24.0500	24.8500	24.0500	24.8500	-4.423%	6	101	+1,557.022%
2025-08-29	25.3000	26.0000	25.0000	26.0000	-23.529%	19	92	+1,483.731%
2025-08-28	34.6000	34.6000	34.0000	34.0000	+3.659%	12	92	+1,111.088%
2025-08-27	32.8000	32.8000	32.8000	32.8000	+1.705%	1	94	+1,155.396%
2025-08-22	32.2500	32.2500	32.2500	32.2500	+7.679%	3	93	+1,176.806%
2025-08-20	31.2800	31.2800	29.9500	29.9500	-18.392%	4	90	+1,274.858%
2025-08-19	36.7000	36.7000	36.7000	36.7000	-3.421%	1	92	+1,021.989%
2025-08-18	38.0000	38.0000	38.0000	38.0000	-0.262%	3	91	+983.605%
2025-08-14	38.1000	38.1000	38.1000	38.1000	+4.384%	1	88	+980.761%
2025-08-13	36.4500	36.5000	36.4500	36.5000	-3.183%	11	87	+1,028.137%
2025-08-11	38.5800	38.6800	37.7000	37.7000	+3.714%	17	77	+992.228%
2025-07-31	36.3500	36.3500	36.3500	36.3500	+4.155%	3	60	+1,032.792%
2025-07-30	34.6900	34.9000	34.6900	34.9000	+15.563%	3	63	+1,079.857%
2025-07-23	30.2000	30.2000	30.2000	30.2000	-7.020%	1	66	+1,263.477%
2025-07-21	32.4800	32.4800	32.4800	32.4800	+0.123%	10	66	+1,167.765%
2025-07-18	29.0500	32.4400	29.0500	32.4400	+1.725%	5	56	+1,169.328%
2025-07-10	31.1600	31.8900	30.8700	31.8900	+2.048%	10	56	+1,191.220%
2025-07-03	31.2500	31.2500	31.2500	31.2500	+6.801%	1	52	+1,217.664%
2025-06-27	29.2600	29.2600	29.2600	29.2600	-9.130%	2	52	+1,307.280%
2025-06-26	32.2000	32.2000	32.2000	32.2000	+12.982%	1	50	+1,178.789%
2025-06-25	28.5000	28.5000	28.5000	28.5000	+29.545%	1	51	+1,344.807%
2025-06-13	22.0000	22.0000	22.0000	22.0000	-2.309%	4	51	+1,771.682%
2025-05-30	24.0000	24.0000	22.5200	22.5200	-13.716%	4	49	+1,728.464%
2025-05-27	26.1000	26.1000	26.1000	26.1000	+12.210%	1	48	+1,477.663%
2025-05-23	23.2600	23.2600	23.2600	23.2600	-12.655%	2	47	+1,670.292%
2025-05-20	26.6300	26.6300	26.6300	26.6300	+1.525%	3	47	+1,446.264%
2025-05-19	26.5500	26.5500	26.2300	26.2300	+64.451%	2	44	+1,469.844%
2025-05-02	15.9500	15.9500	15.9500	15.9500	+10.000%	2	43	+2,481.630%
2025-04-24	14.5000	14.5000	14.5000	14.5000	+27.753%	4	42	+2,739.793%
2025-04-17	11.3500	11.3500	11.3500	11.3500	-3.404%	1	38	+3,527.930%
2025-04-09	7.8800	12.0000	7.8800	11.7500	+32.022%	32	38	+3,404.426%
2025-04-07	6.7700	8.9000	6.7700	8.9000	+10.559%	2	23	+4,526.629%
2025-04-04	9.5000	9.5000	8.0500	8.0500	-29.324%	26	22	+5,015.155%
2025-04-03	12.9500	12.9500	11.3900	11.3900	-19.220%	2	12	+3,515.189%
2025-03-31	14.1000	14.1000	14.1000	14.1000	-3.425%	5	11	+2,820.355%
2025-03-28	15.4500	15.4500	14.6000	14.6000	-9.429%	14	6	+2,720.342%
2025-03-26	16.1200	16.1200	16.1200	16.1200	0.000%	2	2	+2,454.404%

.dark-mode .C6rnRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6rnRb{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C140DELL Dec 17 2027 140.00 Call (DELL271217C00140000)option OPRA

DELL20271217C140
DELL Dec 17 2027 140.00 Call (DELL271217C00140000)
option OPRA