Dark

DELL20271217C145
DELL Dec 17 2027 145.00 Call (DELL271217C00145000)
option OPRA

Inactive

Sep 21, 2026

445.00+17.694%(+66.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	445.4500	445.4500	445.0000	445.0000	+17.694%	2	530	0.000%
2026-09-03	378.1000	378.1000	378.1000	378.1000	+15.029%	1	529	+17.694%
2026-07-09	328.7000	328.7000	328.7000	328.7000	+15.536%	2	529	+35.382%
2026-06-16	284.5000	284.5000	284.5000	284.5000	-2.190%	1	528	+56.415%
2026-06-03	290.8700	290.8700	290.8700	290.8700	+0.120%	1	528	+52.989%
2026-05-29	290.5200	290.5200	290.5200	290.5200	+132.323%	1	528	+53.174%
2026-05-20	125.0500	125.0500	125.0500	125.0500	+1.667%	2	528	+255.858%
2026-05-13	123.0000	123.0000	123.0000	123.0000	+2.740%	1	528	+261.789%
2026-05-08	119.7200	119.7200	119.7200	119.7200	+1.673%	2	529	+271.701%
2026-05-06	117.7500	117.7500	117.7500	117.7500	+17.738%	1	529	+277.919%
2026-04-24	100.0100	100.0100	100.0100	100.0100	+33.793%	1	530	+344.956%
2026-04-16	74.7500	74.7500	74.7500	74.7500	+15.089%	5	530	+495.318%
2026-04-10	64.9500	64.9500	64.9500	64.9500	+9.160%	1	530	+585.142%
2026-04-01	59.5000	59.5000	59.5000	59.5000	-17.931%	1	530	+647.899%
2026-03-26	72.5000	72.5000	72.5000	72.5000	+18.852%	12	531	+513.793%
2026-03-24	61.0000	61.0000	61.0000	61.0000	+18.447%	2	531	+629.508%
2026-03-20	57.4700	57.4700	51.2300	51.5000	+23.472%	10	533	+764.078%
2026-03-11	41.7100	41.7100	41.7100	41.7100	+6.268%	1	529	+966.890%
2026-03-09	39.2500	39.2500	39.2500	39.2500	+1.290%	2	530	+1,033.758%
2026-03-05	41.1700	41.1700	38.7500	38.7500	+1.149%	3	529	+1,048.387%
2026-03-03	37.8500	38.3100	37.8500	38.3100	-4.844%	2	529	+1,061.577%
2026-02-27	36.7500	41.2700	35.6500	40.2600	+60.080%	29	529	+1,005.315%
2026-02-23	25.1500	25.1500	25.1500	25.1500	+0.600%	1	527	+1,669.384%
2026-02-20	25.0000	25.0000	25.0000	25.0000	+6.610%	1	528	+1,680.000%
2026-02-13	23.2000	23.5500	23.1000	23.4500	+13.559%	22	538	+1,797.655%
2026-02-12	20.6500	20.6500	20.6500	20.6500	-15.438%	1	538	+2,054.964%
2026-02-09	24.2700	24.4500	24.1500	24.4200	+16.842%	20	537	+1,722.277%
2026-02-05	23.5000	23.5000	20.9000	20.9000	-12.332%	20	537	+2,029.187%
2026-02-03	23.8400	23.8400	23.8400	23.8400	+2.803%	1	537	+1,766.611%
2026-02-02	23.1300	23.1900	22.2000	23.1900	+3.573%	6	537	+1,818.931%
2026-01-30	22.3900	22.3900	22.3900	22.3900	-3.157%	5	537	+1,887.494%
2026-01-28	22.8000	23.1200	22.8000	23.1200	+3.631%	2	537	+1,824.740%
2026-01-26	21.7600	22.3500	21.7500	22.3100	+6.849%	54	536	+1,894.621%
2026-01-23	20.7300	20.8900	20.6100	20.8800	-11.338%	7	536	+2,031.226%
2026-01-22	20.9300	23.8500	20.8600	23.5500	-6.696%	47	543	+1,789.597%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+9.978%	1	548	+1,663.074%
2026-01-14	23.1000	23.1000	22.9500	22.9500	-3.368%	2	548	+1,838.998%
2026-01-08	23.0000	23.7500	23.0000	23.7500	-1.411%	16	548	+1,773.684%
2026-01-07	24.0000	24.0900	24.0000	24.0900	-9.606%	2	564	+1,747.240%
2026-01-06	26.0800	26.6500	26.0800	26.6500	+4.305%	2	564	+1,569.794%
2026-01-05	28.9300	28.9300	25.5500	25.5500	-15.815%	80	529	+1,641.683%
2026-01-02	27.8300	30.4000	27.8300	30.3500	+7.777%	8	529	+1,366.227%
2025-12-22	28.1600	28.1600	28.1600	28.1600	-0.810%	1	534	+1,480.256%
2025-12-19	29.7500	29.7500	27.4700	28.3900	+4.413%	15	534	+1,467.453%
2025-12-18	27.6300	27.6300	26.2700	27.1900	-8.911%	7	531	+1,536.631%
2025-12-17	29.7400	29.8500	29.7400	29.8500	-2.927%	5	528	+1,390.787%
2025-12-12	30.7500	30.7500	30.7500	30.7500	-19.079%	1	528	+1,347.154%
2025-12-08	38.3100	38.3100	38.0000	38.0000	+8.571%	4	528	+1,071.053%
2025-12-04	35.0000	35.0000	35.0000	35.0000	+14.566%	5	530	+1,171.429%
2025-12-01	30.5500	30.5500	30.5500	30.5500	+6.446%	7	562	+1,356.628%
2025-11-25	28.7000	28.7000	28.7000	28.7000	-7.419%	5	562	+1,450.523%
2025-11-24	31.0000	31.0000	31.0000	31.0000	+4.377%	7	557	+1,335.484%
2025-11-17	29.7000	29.7000	29.7000	29.7000	-16.690%	1	557	+1,398.316%
2025-11-14	35.6500	35.6500	35.6500	35.6500	+2.090%	1	557	+1,148.247%
2025-11-13	38.0000	38.0000	34.9200	34.9200	-8.491%	3	557	+1,174.341%
2025-11-11	38.1600	38.1600	38.1600	38.1600	-22.075%	1	557	+1,066.143%
2025-11-04	48.9700	48.9700	48.9700	48.9700	-3.792%	4	557	+808.720%
2025-10-31	51.7800	51.7800	50.9000	50.9000	-5.214%	2	561	+774.263%
2025-10-30	53.7000	53.7000	53.7000	53.7000	-0.463%	1	560	+728.678%
2025-10-29	53.9500	53.9500	53.9500	53.9500	-4.378%	3	561	+724.838%
2025-10-28	54.9900	56.6300	54.9900	56.4200	+6.453%	22	558	+688.727%
2025-10-27	52.4000	53.0000	52.4000	53.0000	+3.881%	3	556	+739.623%
2025-10-24	51.0200	51.0200	51.0200	51.0200	+7.865%	1	556	+772.207%
2025-10-23	47.3000	47.3000	47.3000	47.3000	+12.619%	1	556	+840.803%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-3.890%	1	557	+959.524%
2025-10-20	43.7000	43.7000	43.7000	43.7000	-12.948%	1	556	+918.307%
2025-10-16	50.2000	50.2000	50.2000	50.2000	+8.190%	500	555	+786.454%
2025-10-10	47.0000	47.4500	46.0000	46.4000	-11.619%	13	783	+859.052%
2025-10-08	55.0000	55.0000	52.5000	52.5000	+28.550%	3	796	+747.619%
2025-10-02	40.8400	40.8400	40.8400	40.8400	+4.290%	1	795	+989.618%
2025-10-01	39.1500	39.1600	39.1500	39.1600	+17.246%	2	796	+1,036.364%
2025-09-30	33.4000	33.4000	33.4000	33.4000	+6.880%	1	795	+1,232.335%
2025-09-22	30.2500	32.1500	30.2500	31.2500	+5.681%	14	796	+1,324.000%
2025-09-18	29.9500	29.9500	29.5700	29.5700	+2.852%	4	784	+1,404.904%
2025-09-17	27.0000	28.7500	27.0000	28.7500	+10.577%	6	788	+1,447.826%
2025-09-15	26.0000	26.0000	26.0000	26.0000	-1.141%	1	789	+1,611.538%
2025-09-11	26.3000	26.3000	26.3000	26.3000	+5.622%	1	790	+1,592.015%
2025-09-10	24.9000	24.9000	24.9000	24.9000	+0.444%	3	789	+1,687.149%
2025-09-04	24.7900	24.7900	24.7900	24.7900	+3.941%	1	789	+1,695.079%
2025-09-03	23.8500	23.8500	23.8500	23.8500	+7.919%	1	788	+1,765.828%
2025-09-02	22.1000	22.1000	22.1000	22.1000	-11.423%	1	788	+1,913.575%
2025-08-29	23.9000	24.9500	23.9000	24.9500	-19.386%	16	789	+1,683.567%
2025-08-25	30.9500	30.9500	30.9500	30.9500	+5.884%	2	789	+1,337.803%
2025-08-20	30.9700	30.9700	28.7000	29.2300	-13.032%	15	787	+1,422.408%
2025-08-19	33.6100	33.6100	33.6100	33.6100	-2.297%	11	786	+1,224.011%
2025-08-15	34.4000	34.4000	34.4000	34.4000	-8.681%	4	775	+1,193.605%
2025-08-12	37.6000	37.6700	37.6000	37.6700	+5.963%	2	775	+1,081.311%
2025-08-11	35.5500	35.5500	35.5500	35.5500	-1.113%	3	775	+1,151.758%
2025-08-08	36.0000	36.0800	35.9500	35.9500	+14.018%	27	775	+1,137.830%
2025-08-07	31.5300	31.5300	31.5300	31.5300	-5.599%	1	794	+1,311.354%
2025-07-31	33.4000	33.4000	33.4000	33.4000	+1.954%	3	794	+1,232.335%
2025-07-29	34.1000	34.1000	32.7600	32.7600	+1.581%	3	794	+1,258.364%
2025-07-28	32.2500	32.2500	32.2500	32.2500	+12.330%	4	796	+1,279.845%
2025-07-23	28.2000	28.7100	28.2000	28.7100	-7.981%	2	796	+1,449.983%
2025-07-18	30.6500	31.2000	30.6500	31.2000	+3.654%	10	794	+1,326.282%
2025-07-15	30.1000	30.1000	30.1000	30.1000	+7.385%	10	794	+1,378.405%
2025-07-08	28.5500	28.5500	28.0300	28.0300	-6.722%	16	794	+1,487.585%
2025-06-26	30.0500	30.0500	30.0500	30.0500	+12.127%	11	796	+1,380.865%
2025-06-24	26.8000	26.8000	26.8000	26.8000	+3.876%	1	791	+1,560.448%
2025-06-20	25.4500	25.8000	25.4500	25.8000	+12.910%	4	791	+1,624.806%
2025-06-10	22.8500	22.8500	22.8500	22.8500	-1.082%	1	792	+1,847.484%
2025-06-05	23.0000	23.1000	23.0000	23.1000	+16.373%	2	791	+1,826.407%
2025-06-02	19.8500	19.8500	19.8500	19.8500	-13.319%	1	791	+2,141.814%
2025-05-23	22.9000	22.9000	22.9000	22.9000	-6.531%	28	790	+1,843.231%
2025-05-19	24.0100	24.6500	24.0100	24.5000	+11.617%	6	790	+1,716.327%
2025-05-14	22.6000	22.8000	21.9500	21.9500	+4.226%	7	787	+1,927.335%
2025-05-13	20.7100	21.0600	20.7100	21.0600	+13.961%	26	784	+2,013.010%
2025-05-12	18.7900	18.7900	18.4800	18.4800	+18.690%	2	758	+2,308.009%
2025-05-09	15.5700	15.5700	15.5700	15.5700	+8.881%	2	758	+2,758.060%
2025-05-06	14.3000	14.3000	14.3000	14.3000	+5.613%	1	759	+3,011.888%
2025-05-01	14.4000	14.4000	13.5400	13.5400	-3.630%	3	758	+3,186.558%
2025-04-29	13.6000	14.0500	13.6000	14.0500	-2.431%	38	757	+3,067.260%
2025-04-28	14.8000	14.8000	14.4000	14.4000	-1.370%	3	759	+2,990.278%
2025-04-25	14.5300	14.6000	14.5300	14.6000	+3.180%	4	758	+2,947.945%
2025-04-24	14.1500	14.1500	14.1500	14.1500	+31.019%	5	756	+3,044.876%
2025-04-22	10.8000	10.8000	10.8000	10.8000	+2.857%	2	751	+4,020.370%
2025-04-17	10.5000	10.5000	10.5000	10.5000	+6.491%	14	751	+4,138.095%
2025-04-16	10.1500	10.6100	9.8600	9.8600	-13.128%	4	751	+4,413.185%
2025-04-15	11.3500	11.3500	11.3500	11.3500	-3.814%	4	751	+3,820.705%
2025-04-14	11.8000	11.8000	11.8000	11.8000	+4.425%	1	751	+3,671.186%
2025-04-09	11.3000	11.3000	11.3000	11.3000	+25.556%	1	751	+3,838.053%
2025-04-08	9.3300	10.2000	9.0000	9.0000	+11.801%	11	752	+4,844.444%
2025-04-07	7.8000	8.0500	7.8000	8.0500	+11.806%	2	747	+5,427.950%
2025-04-04	7.5500	7.7700	6.0500	7.2000	-20.000%	36	747	+6,080.556%
2025-04-03	10.2500	10.3000	9.0000	9.0000	-40.000%	6	745	+4,844.444%
2025-04-02	15.0000	15.0000	15.0000	15.0000	+14.068%	5	741	+2,866.667%
2025-03-31	13.4700	13.9400	12.0000	13.1500	-11.149%	673	741	+3,284.030%
2025-03-28	13.7500	14.8000	13.6900	14.8000	-7.500%	26	242	+2,906.757%
2025-03-27	13.9000	16.0000	13.9000	16.0000	+1.266%	221	241	+2,681.250%
2025-03-25	16.5600	16.5700	15.8000	15.8000	-8.140%	77	74	+2,716.456%
2025-03-24	17.0500	17.2000	17.0500	17.2000	0.000%	2	2	+2,487.209%

.dark-mode .NRyPtx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRyPtx{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C145DELL Dec 17 2027 145.00 Call (DELL271217C00145000)option OPRA

DELL20271217C145
DELL Dec 17 2027 145.00 Call (DELL271217C00145000)
option OPRA