Dark

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

Inactive

Jul 9, 2026

328.70+15.536%(+44.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	328.7000	328.7000	328.7000	328.7000	+15.536%	2	529	0.000%
2026-06-16	284.5000	284.5000	284.5000	284.5000	-2.190%	1	528	+15.536%
2026-06-03	290.8700	290.8700	290.8700	290.8700	+0.120%	1	528	+13.006%
2026-05-29	290.5200	290.5200	290.5200	290.5200	+132.323%	1	528	+13.142%
2026-05-20	125.0500	125.0500	125.0500	125.0500	+1.667%	2	528	+162.855%
2026-05-13	123.0000	123.0000	123.0000	123.0000	+2.740%	1	528	+167.236%
2026-05-08	119.7200	119.7200	119.7200	119.7200	+1.673%	2	529	+174.557%
2026-05-06	117.7500	117.7500	117.7500	117.7500	+17.738%	1	529	+179.151%
2026-04-24	100.0100	100.0100	100.0100	100.0100	+33.793%	1	530	+228.667%
2026-04-16	74.7500	74.7500	74.7500	74.7500	+15.089%	5	530	+339.732%
2026-04-10	64.9500	64.9500	64.9500	64.9500	+9.160%	1	530	+406.082%
2026-04-01	59.5000	59.5000	59.5000	59.5000	-17.931%	1	530	+452.437%
2026-03-26	72.5000	72.5000	72.5000	72.5000	+18.852%	12	531	+353.379%
2026-03-24	61.0000	61.0000	61.0000	61.0000	+18.447%	2	531	+438.852%
2026-03-20	57.4700	57.4700	51.2300	51.5000	+23.472%	10	533	+538.252%
2026-03-11	41.7100	41.7100	41.7100	41.7100	+6.268%	1	529	+688.060%
2026-03-09	39.2500	39.2500	39.2500	39.2500	+1.290%	2	530	+737.452%
2026-03-05	41.1700	41.1700	38.7500	38.7500	+1.149%	3	529	+748.258%
2026-03-03	37.8500	38.3100	37.8500	38.3100	-4.844%	2	529	+758.001%
2026-02-27	36.7500	41.2700	35.6500	40.2600	+60.080%	29	529	+716.443%
2026-02-23	25.1500	25.1500	25.1500	25.1500	+0.600%	1	527	+1,206.958%
2026-02-20	25.0000	25.0000	25.0000	25.0000	+6.610%	1	528	+1,214.800%
2026-02-13	23.2000	23.5500	23.1000	23.4500	+13.559%	22	538	+1,301.706%
2026-02-12	20.6500	20.6500	20.6500	20.6500	-15.438%	1	538	+1,491.768%
2026-02-09	24.2700	24.4500	24.1500	24.4200	+16.842%	20	537	+1,246.028%
2026-02-05	23.5000	23.5000	20.9000	20.9000	-12.332%	20	537	+1,472.727%
2026-02-03	23.8400	23.8400	23.8400	23.8400	+2.803%	1	537	+1,278.775%
2026-02-02	23.1300	23.1900	22.2000	23.1900	+3.573%	6	537	+1,317.421%
2026-01-30	22.3900	22.3900	22.3900	22.3900	-3.157%	5	537	+1,368.066%
2026-01-28	22.8000	23.1200	22.8000	23.1200	+3.631%	2	537	+1,321.713%
2026-01-26	21.7600	22.3500	21.7500	22.3100	+6.849%	54	536	+1,373.330%
2026-01-23	20.7300	20.8900	20.6100	20.8800	-11.338%	7	536	+1,474.234%
2026-01-22	20.9300	23.8500	20.8600	23.5500	-6.696%	47	543	+1,295.754%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+9.978%	1	548	+1,202.298%
2026-01-14	23.1000	23.1000	22.9500	22.9500	-3.368%	2	548	+1,332.244%
2026-01-08	23.0000	23.7500	23.0000	23.7500	-1.411%	16	548	+1,284.000%
2026-01-07	24.0000	24.0900	24.0000	24.0900	-9.606%	2	564	+1,264.467%
2026-01-06	26.0800	26.6500	26.0800	26.6500	+4.305%	2	564	+1,133.396%
2026-01-05	28.9300	28.9300	25.5500	25.5500	-15.815%	80	529	+1,186.497%
2026-01-02	27.8300	30.4000	27.8300	30.3500	+7.777%	8	529	+983.031%
2025-12-22	28.1600	28.1600	28.1600	28.1600	-0.810%	1	534	+1,067.259%
2025-12-19	29.7500	29.7500	27.4700	28.3900	+4.413%	15	534	+1,057.802%
2025-12-18	27.6300	27.6300	26.2700	27.1900	-8.911%	7	531	+1,108.900%
2025-12-17	29.7400	29.8500	29.7400	29.8500	-2.927%	5	528	+1,001.173%
2025-12-12	30.7500	30.7500	30.7500	30.7500	-19.079%	1	528	+968.943%
2025-12-08	38.3100	38.3100	38.0000	38.0000	+8.571%	4	528	+765.000%
2025-12-04	35.0000	35.0000	35.0000	35.0000	+14.566%	5	530	+839.143%
2025-12-01	30.5500	30.5500	30.5500	30.5500	+6.446%	7	562	+975.941%
2025-11-25	28.7000	28.7000	28.7000	28.7000	-7.419%	5	562	+1,045.296%
2025-11-24	31.0000	31.0000	31.0000	31.0000	+4.377%	7	557	+960.323%
2025-11-17	29.7000	29.7000	29.7000	29.7000	-16.690%	1	557	+1,006.734%
2025-11-14	35.6500	35.6500	35.6500	35.6500	+2.090%	1	557	+822.020%
2025-11-13	38.0000	38.0000	34.9200	34.9200	-8.491%	3	557	+841.294%
2025-11-11	38.1600	38.1600	38.1600	38.1600	-22.075%	1	557	+761.373%
2025-11-04	48.9700	48.9700	48.9700	48.9700	-3.792%	4	557	+571.227%
2025-10-31	51.7800	51.7800	50.9000	50.9000	-5.214%	2	561	+545.776%
2025-10-30	53.7000	53.7000	53.7000	53.7000	-0.463%	1	560	+512.104%
2025-10-29	53.9500	53.9500	53.9500	53.9500	-4.378%	3	561	+509.268%
2025-10-28	54.9900	56.6300	54.9900	56.4200	+6.453%	22	558	+482.595%
2025-10-27	52.4000	53.0000	52.4000	53.0000	+3.881%	3	556	+520.189%
2025-10-24	51.0200	51.0200	51.0200	51.0200	+7.865%	1	556	+544.257%
2025-10-23	47.3000	47.3000	47.3000	47.3000	+12.619%	1	556	+594.926%
2025-10-21	42.0000	42.0000	42.0000	42.0000	-3.890%	1	557	+682.619%
2025-10-20	43.7000	43.7000	43.7000	43.7000	-12.948%	1	556	+652.174%
2025-10-16	50.2000	50.2000	50.2000	50.2000	+8.190%	500	555	+554.781%
2025-10-10	47.0000	47.4500	46.0000	46.4000	-11.619%	13	783	+608.405%
2025-10-08	55.0000	55.0000	52.5000	52.5000	+28.550%	3	796	+526.095%
2025-10-02	40.8400	40.8400	40.8400	40.8400	+4.290%	1	795	+704.848%
2025-10-01	39.1500	39.1600	39.1500	39.1600	+17.246%	2	796	+739.377%
2025-09-30	33.4000	33.4000	33.4000	33.4000	+6.880%	1	795	+884.132%
2025-09-22	30.2500	32.1500	30.2500	31.2500	+5.681%	14	796	+951.840%
2025-09-18	29.9500	29.9500	29.5700	29.5700	+2.852%	4	784	+1,011.600%
2025-09-17	27.0000	28.7500	27.0000	28.7500	+10.577%	6	788	+1,043.304%
2025-09-15	26.0000	26.0000	26.0000	26.0000	-1.141%	1	789	+1,164.231%
2025-09-11	26.3000	26.3000	26.3000	26.3000	+5.622%	1	790	+1,149.810%
2025-09-10	24.9000	24.9000	24.9000	24.9000	+0.444%	3	789	+1,220.080%
2025-09-04	24.7900	24.7900	24.7900	24.7900	+3.941%	1	789	+1,225.938%
2025-09-03	23.8500	23.8500	23.8500	23.8500	+7.919%	1	788	+1,278.197%
2025-09-02	22.1000	22.1000	22.1000	22.1000	-11.423%	1	788	+1,387.330%
2025-08-29	23.9000	24.9500	23.9000	24.9500	-19.386%	16	789	+1,217.435%
2025-08-25	30.9500	30.9500	30.9500	30.9500	+5.884%	2	789	+962.036%
2025-08-20	30.9700	30.9700	28.7000	29.2300	-13.032%	15	787	+1,024.530%
2025-08-19	33.6100	33.6100	33.6100	33.6100	-2.297%	11	786	+877.983%
2025-08-15	34.4000	34.4000	34.4000	34.4000	-8.681%	4	775	+855.523%
2025-08-12	37.6000	37.6700	37.6000	37.6700	+5.963%	2	775	+772.578%
2025-08-11	35.5500	35.5500	35.5500	35.5500	-1.113%	3	775	+824.613%
2025-08-08	36.0000	36.0800	35.9500	35.9500	+14.018%	27	775	+814.325%
2025-08-07	31.5300	31.5300	31.5300	31.5300	-5.599%	1	794	+942.499%
2025-07-31	33.4000	33.4000	33.4000	33.4000	+1.954%	3	794	+884.132%
2025-07-29	34.1000	34.1000	32.7600	32.7600	+1.581%	3	794	+903.358%
2025-07-28	32.2500	32.2500	32.2500	32.2500	+12.330%	4	796	+919.225%
2025-07-23	28.2000	28.7100	28.2000	28.7100	-7.981%	2	796	+1,044.897%
2025-07-18	30.6500	31.2000	30.6500	31.2000	+3.654%	10	794	+953.526%
2025-07-15	30.1000	30.1000	30.1000	30.1000	+7.385%	10	794	+992.027%
2025-07-08	28.5500	28.5500	28.0300	28.0300	-6.722%	16	794	+1,072.672%
2025-06-26	30.0500	30.0500	30.0500	30.0500	+12.127%	11	796	+993.844%
2025-06-24	26.8000	26.8000	26.8000	26.8000	+3.876%	1	791	+1,126.493%
2025-06-20	25.4500	25.8000	25.4500	25.8000	+12.910%	4	791	+1,174.031%
2025-06-10	22.8500	22.8500	22.8500	22.8500	-1.082%	1	792	+1,338.512%
2025-06-05	23.0000	23.1000	23.0000	23.1000	+16.373%	2	791	+1,322.944%
2025-06-02	19.8500	19.8500	19.8500	19.8500	-13.319%	1	791	+1,555.919%
2025-05-23	22.9000	22.9000	22.9000	22.9000	-6.531%	28	790	+1,335.371%
2025-05-19	24.0100	24.6500	24.0100	24.5000	+11.617%	6	790	+1,241.633%
2025-05-14	22.6000	22.8000	21.9500	21.9500	+4.226%	7	787	+1,397.494%
2025-05-13	20.7100	21.0600	20.7100	21.0600	+13.961%	26	784	+1,460.779%
2025-05-12	18.7900	18.7900	18.4800	18.4800	+18.690%	2	758	+1,678.680%
2025-05-09	15.5700	15.5700	15.5700	15.5700	+8.881%	2	758	+2,011.111%
2025-05-06	14.3000	14.3000	14.3000	14.3000	+5.613%	1	759	+2,198.601%
2025-05-01	14.4000	14.4000	13.5400	13.5400	-3.630%	3	758	+2,327.622%
2025-04-29	13.6000	14.0500	13.6000	14.0500	-2.431%	38	757	+2,239.502%
2025-04-28	14.8000	14.8000	14.4000	14.4000	-1.370%	3	759	+2,182.639%
2025-04-25	14.5300	14.6000	14.5300	14.6000	+3.180%	4	758	+2,151.370%
2025-04-24	14.1500	14.1500	14.1500	14.1500	+31.019%	5	756	+2,222.968%
2025-04-22	10.8000	10.8000	10.8000	10.8000	+2.857%	2	751	+2,943.519%
2025-04-17	10.5000	10.5000	10.5000	10.5000	+6.491%	14	751	+3,030.476%
2025-04-16	10.1500	10.6100	9.8600	9.8600	-13.128%	4	751	+3,233.671%
2025-04-15	11.3500	11.3500	11.3500	11.3500	-3.814%	4	751	+2,796.035%
2025-04-14	11.8000	11.8000	11.8000	11.8000	+4.425%	1	751	+2,685.593%
2025-04-09	11.3000	11.3000	11.3000	11.3000	+25.556%	1	751	+2,808.850%
2025-04-08	9.3300	10.2000	9.0000	9.0000	+11.801%	11	752	+3,552.222%
2025-04-07	7.8000	8.0500	7.8000	8.0500	+11.806%	2	747	+3,983.230%
2025-04-04	7.5500	7.7700	6.0500	7.2000	-20.000%	36	747	+4,465.278%
2025-04-03	10.2500	10.3000	9.0000	9.0000	-40.000%	6	745	+3,552.222%
2025-04-02	15.0000	15.0000	15.0000	15.0000	+14.068%	5	741	+2,091.333%
2025-03-31	13.4700	13.9400	12.0000	13.1500	-11.149%	673	741	+2,399.620%
2025-03-28	13.7500	14.8000	13.6900	14.8000	-7.500%	26	242	+2,120.946%
2025-03-27	13.9000	16.0000	13.9000	16.0000	+1.266%	221	241	+1,954.375%
2025-03-25	16.5600	16.5700	15.8000	15.8000	-8.140%	77	74	+1,980.380%
2025-03-24	17.0500	17.2000	17.0500	17.2000	0.000%	2	2	+1,811.047%

.dark-mode .r0pbLs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0pbLs{ 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