Dark

DELL20271217C150
DELL Dec 17 2027 150.00 Call (DELL271217C00150000)
option OPRA

EOD

Oct 1, 2026

397.00-8.208%(-35.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	397.0000	397.0000	397.0000	397.0000	-8.208%	2	270	0.000%
2026-09-18	432.5000	432.5000	432.5000	432.5000	+23.660%	2	270	-8.208%
2026-09-02	316.5600	349.7500	316.5600	349.7500	+25.134%	2	270	+13.510%
2026-07-31	279.5000	279.5000	279.5000	279.5000	-0.887%	3	271	+42.039%
2026-07-30	282.0000	282.0000	282.0000	282.0000	+15.102%	1	272	+40.780%
2026-07-29	245.0000	245.0000	245.0000	245.0000	-5.769%	2	272	+62.041%
2026-07-20	260.0000	260.0000	260.0000	260.0000	-4.059%	3	272	+52.692%
2026-07-16	271.0000	271.0000	271.0000	271.0000	-16.743%	1	272	+46.494%
2026-07-09	325.5000	325.5000	325.5000	325.5000	+15.659%	1	272	+21.966%
2026-06-16	281.4300	281.4300	281.4300	281.4300	-7.767%	1	269	+41.065%
2026-06-02	305.1300	305.1300	305.1300	305.1300	+61.120%	2	268	+30.108%
2026-05-28	189.3800	189.3800	189.3800	189.3800	+4.561%	10	268	+109.631%
2026-05-27	180.8900	181.1200	180.8900	181.1200	+1.753%	10	268	+119.192%
2026-05-26	178.0000	178.0000	178.0000	178.0000	+4.922%	1	258	+123.034%
2026-05-22	167.0000	169.6500	167.0000	169.6500	+39.171%	3	258	+134.011%
2026-05-20	122.0000	122.0000	121.9000	121.9000	+0.428%	3	258	+225.677%
2026-05-15	121.3800	121.3800	121.3800	121.3800	-1.076%	1	261	+227.072%
2026-05-14	122.7000	122.7000	122.7000	122.7000	+0.163%	2	261	+223.553%
2026-05-13	122.5000	122.5000	122.5000	122.5000	+12.727%	2	261	+224.082%
2026-05-12	113.3000	113.3000	108.6700	108.6700	-18.275%	2	261	+265.326%
2026-05-08	132.9700	132.9700	132.9700	132.9700	+19.760%	1	261	+198.564%
2026-05-07	111.7500	111.7500	111.0300	111.0300	+24.403%	2	262	+257.561%
2026-05-04	89.2500	89.2500	89.2500	89.2500	+0.450%	2	263	+344.818%
2026-05-01	88.8500	88.8500	88.8500	88.8500	-0.726%	3	262	+346.820%
2026-04-21	89.1300	89.5000	89.1300	89.5000	+16.993%	2	262	+343.575%
2026-04-17	76.5000	76.5000	76.5000	76.5000	+2.685%	2	262	+418.954%
2026-04-16	74.5000	74.5000	74.5000	74.5000	+18.442%	1	262	+432.886%
2026-04-15	62.9000	62.9000	62.9000	62.9000	-9.170%	1	262	+531.161%
2026-04-08	69.2500	69.2500	69.2500	69.2500	+15.513%	2	263	+473.285%
2026-04-06	59.9500	59.9500	59.9500	59.9500	+5.175%	1	263	+562.219%
2026-04-01	57.0000	57.0000	57.0000	57.0000	-2.962%	1	264	+596.491%
2026-03-27	58.7400	58.7400	58.7400	58.7400	-11.255%	1	263	+575.860%
2026-03-25	67.0000	67.0000	66.1900	66.1900	+7.000%	2	264	+499.788%
2026-03-24	53.1800	62.7700	53.1800	61.8600	+19.698%	45	264	+541.772%
2026-03-23	51.6800	51.6800	51.6800	51.6800	+6.381%	4	282	+668.189%
2026-03-20	54.2700	54.2800	48.0500	48.5800	+5.609%	8	282	+717.209%
2026-03-19	46.0000	46.0000	46.0000	46.0000	+9.005%	1	282	+763.043%
2026-03-18	42.4000	42.4000	42.2000	42.2000	-7.558%	2	283	+840.758%
2026-03-16	45.0500	45.6500	45.0500	45.6500	+9.604%	5	283	+769.660%
2026-03-13	41.6500	41.6500	41.6500	41.6500	+2.840%	15	280	+853.181%
2026-03-12	40.5000	40.5000	40.5000	40.5000	+1.250%	1	280	+880.247%
2026-03-11	39.2500	40.0000	39.2500	40.0000	+8.108%	2	281	+892.500%
2026-03-10	37.3500	38.0100	35.9800	37.0000	0.000%	14	282	+972.973%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-2.632%	4	289	+972.973%
2026-03-06	38.5700	38.5700	38.0000	38.0000	-0.053%	2	289	+944.737%
2026-03-05	38.0200	38.0200	38.0200	38.0200	+4.022%	8	290	+944.187%
2026-03-03	36.5500	36.5500	36.5500	36.5500	-6.162%	1	290	+986.183%
2026-02-27	35.3000	38.9500	32.9600	38.9500	+64.903%	61	291	+919.255%
2026-02-23	23.6200	23.6200	23.6200	23.6200	+19.293%	1	294	+1,580.779%
2026-02-12	22.4000	22.4000	18.4500	19.8000	-25.198%	34	295	+1,905.051%
2026-02-11	26.4700	26.4700	26.4700	26.4700	+12.161%	2	295	+1,399.811%
2026-02-06	21.5900	23.6000	21.5900	23.6000	+18.296%	2	297	+1,582.203%
2026-02-05	20.6800	20.6800	19.9500	19.9500	-5.136%	2	297	+1,889.975%
2026-02-03	21.6000	21.6000	21.0300	21.0300	+1.106%	2	297	+1,787.779%
2026-02-02	21.9000	21.9000	20.4000	20.8000	-2.347%	25	297	+1,808.654%
2026-01-29	20.6300	21.3000	20.6300	21.3000	-3.707%	14	297	+1,763.850%
2026-01-28	21.9000	22.1200	21.8100	22.1200	+7.119%	7	297	+1,694.756%
2026-01-27	20.6500	20.6500	20.6500	20.6500	-1.993%	1	297	+1,822.518%
2026-01-26	20.8400	21.6000	19.7200	21.0700	+8.273%	55	297	+1,784.196%
2026-01-23	20.0100	20.1600	19.4600	19.4600	-6.081%	6	297	+1,940.082%
2026-01-22	20.1500	22.5500	19.4900	20.7200	+22.242%	44	298	+1,816.023%
2026-01-21	18.2200	18.2300	16.9500	16.9500	-11.719%	9	277	+2,242.183%
2026-01-20	19.2000	19.2000	19.2000	19.2000	-18.437%	2	277	+1,967.708%
2026-01-15	23.5400	23.5400	23.5400	23.5400	+17.700%	2	277	+1,586.491%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-10.314%	1	279	+1,885.000%
2026-01-07	22.5000	22.5000	22.3000	22.3000	-10.081%	8	279	+1,680.269%
2026-01-06	25.7900	26.4500	24.7900	24.8000	-0.601%	54	274	+1,500.806%
2026-01-05	27.0600	27.3900	24.5400	24.9500	-7.593%	96	160	+1,491.182%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-0.148%	1	160	+1,370.370%
2025-12-30	27.0400	27.0400	27.0400	27.0400	+1.731%	1	160	+1,368.195%
2025-12-24	26.7200	26.7200	26.5800	26.5800	-2.993%	30	145	+1,393.604%
2025-12-22	27.4000	27.4000	27.4000	27.4000	-1.827%	1	145	+1,348.905%
2025-12-17	28.2000	28.4400	27.6800	27.9100	-23.471%	8	145	+1,322.429%
2025-12-08	36.4700	36.4700	36.4700	36.4700	+5.710%	1	141	+988.566%
2025-12-05	34.5000	34.5000	34.5000	34.5000	+2.071%	1	140	+1,050.725%
2025-12-04	31.7900	35.0500	31.7900	33.8000	+23.583%	8	141	+1,074.556%
2025-11-25	27.3500	27.3500	27.3500	27.3500	-5.461%	1	139	+1,351.554%
2025-11-24	28.9300	28.9300	28.9300	28.9300	+6.635%	1	139	+1,272.278%
2025-11-19	27.1300	27.1300	27.1300	27.1300	-20.088%	1	138	+1,363.325%
2025-11-14	33.9500	33.9500	33.9500	33.9500	+3.191%	1	139	+1,069.367%
2025-11-13	33.2700	33.2700	32.9000	32.9000	-1.053%	2	139	+1,106.687%
2025-11-11	36.5500	36.5500	33.2500	33.2500	-11.804%	4	138	+1,093.985%
2025-11-10	39.5100	39.5100	37.7000	37.7000	-5.157%	3	138	+953.050%
2025-11-07	39.7500	39.7500	39.7500	39.7500	-7.235%	1	138	+898.742%
2025-11-06	43.2600	43.2600	42.8500	42.8500	+0.140%	2	138	+826.488%
2025-11-05	43.6000	43.6000	42.7900	42.7900	-17.775%	2	138	+827.787%
2025-10-30	52.0400	52.0400	52.0400	52.0400	-4.950%	1	136	+662.875%
2025-10-29	54.7500	54.7500	54.7500	54.7500	+1.314%	2	137	+625.114%
2025-10-28	54.0400	54.0400	54.0400	54.0400	+7.800%	1	137	+634.641%
2025-10-27	49.5000	51.1700	49.5000	50.1300	+9.574%	8	137	+691.941%
2025-10-23	45.0000	45.7800	44.8000	45.7500	+8.929%	16	137	+767.760%
2025-10-20	42.0000	42.0000	42.0000	42.0000	-8.197%	3	135	+845.238%
2025-10-16	45.7500	45.7500	45.7500	45.7500	+5.536%	4	133	+767.760%
2025-10-14	43.3500	43.3500	43.3500	43.3500	-5.761%	1	133	+815.802%
2025-10-13	44.3500	46.0000	44.3500	46.0000	+4.427%	6	133	+763.043%
2025-10-10	44.0500	44.0500	44.0500	44.0500	-14.797%	2	133	+801.249%
2025-10-08	49.2000	52.0000	49.2000	51.7000	+21.077%	4	133	+667.892%
2025-10-07	42.7000	42.7000	42.7000	42.7000	+13.715%	3	130	+829.742%
2025-10-06	37.5500	37.5500	37.5500	37.5500	+5.834%	1	130	+957.257%
2025-10-03	37.0000	37.0000	35.4800	35.4800	-9.328%	2	131	+1,018.940%
2025-10-02	39.1300	39.1300	39.1300	39.1300	-1.262%	1	130	+914.567%
2025-10-01	36.8100	39.6300	36.8100	39.6300	+31.661%	3	130	+901.766%
2025-09-22	30.1000	30.1000	30.1000	30.1000	+23.614%	1	130	+1,218.937%
2025-09-15	24.3500	24.3500	24.3500	24.3500	-3.564%	1	130	+1,530.390%
2025-09-11	25.2500	25.2500	25.2500	25.2500	+26.884%	1	130	+1,472.277%
2025-09-09	20.0000	20.0000	19.9000	19.9000	-16.736%	2	130	+1,894.975%
2025-09-05	24.5000	24.5000	23.9000	23.9000	+5.194%	4	129	+1,561.088%
2025-09-03	22.7200	22.7200	22.7200	22.7200	+8.500%	1	132	+1,647.359%
2025-09-02	20.7700	21.0000	20.7700	20.9400	-6.309%	5	131	+1,795.893%
2025-08-29	23.3800	23.3800	22.0000	22.3500	-24.798%	19	112	+1,676.286%
2025-08-28	31.0000	31.0000	29.7200	29.7200	+3.016%	5	112	+1,235.801%
2025-08-27	28.8500	28.8500	28.8500	28.8500	+0.488%	2	112	+1,276.083%
2025-08-22	28.9200	28.9200	28.7100	28.7100	-10.783%	2	110	+1,282.793%
2025-08-19	31.8300	32.1800	31.8300	32.1800	-8.423%	22	111	+1,133.686%
2025-08-12	35.1400	35.1400	35.1400	35.1400	+4.273%	1	111	+1,029.767%
2025-08-11	35.1000	35.1000	33.7000	33.7000	+8.956%	2	110	+1,078.042%
2025-08-07	30.9300	30.9300	30.9300	30.9300	+12.269%	22	109	+1,183.543%
2025-08-06	27.5500	27.5500	27.5500	27.5500	-4.340%	3	87	+1,341.016%
2025-08-04	28.8000	28.8000	28.8000	28.8000	-2.703%	1	84	+1,278.472%
2025-07-25	29.6000	29.6000	29.6000	29.6000	+19.211%	1	84	+1,241.216%
2025-07-16	24.8300	24.8300	24.8300	24.8300	-10.069%	10	84	+1,498.872%
2025-07-09	27.3500	27.6100	27.3500	27.6100	+2.411%	2	74	+1,337.885%
2025-07-03	27.1100	27.1100	26.9600	26.9600	+0.522%	50	73	+1,372.552%
2025-06-27	27.3200	27.3200	26.8100	26.8200	-2.896%	51	73	+1,380.239%
2025-06-26	27.6200	27.6200	27.6200	27.6200	+13.522%	1	22	+1,337.364%
2025-06-24	24.3300	24.3300	24.3300	24.3300	-0.936%	1	21	+1,531.730%
2025-06-20	24.5600	24.5600	24.5600	24.5600	+0.041%	4	20	+1,516.450%
2025-06-18	24.5500	24.5500	24.5500	24.5500	+7.675%	5	13	+1,517.108%
2025-06-17	22.7900	22.8000	22.7900	22.8000	+23.913%	10	13	+1,641.228%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-18.077%	1	13	+2,057.609%
2025-05-30	22.5500	22.5500	22.4600	22.4600	+0.045%	20	12	+1,667.587%
2025-05-21	22.4500	22.4500	22.4500	22.4500	-4.671%	1	2	+1,668.374%
2025-05-19	23.5500	23.5500	23.5500	23.5500	0.000%	1	1	+1,585.775%

.dark-mode .W2f9Wb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2f9Wb{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C150DELL Dec 17 2027 150.00 Call (DELL271217C00150000)option OPRA

DELL20271217C150
DELL Dec 17 2027 150.00 Call (DELL271217C00150000)
option OPRA