Dark

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

EOD

Jul 31, 2026

279.50-0.887%(-2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	279.5000	279.5000	279.5000	279.5000	-0.887%	3	271	0.000%
2026-07-30	282.0000	282.0000	282.0000	282.0000	+15.102%	1	272	-0.887%
2026-07-29	245.0000	245.0000	245.0000	245.0000	-5.769%	2	272	+14.082%
2026-07-20	260.0000	260.0000	260.0000	260.0000	-4.059%	3	272	+7.500%
2026-07-16	271.0000	271.0000	271.0000	271.0000	-16.743%	1	272	+3.137%
2026-07-09	325.5000	325.5000	325.5000	325.5000	+15.659%	1	272	-14.132%
2026-06-16	281.4300	281.4300	281.4300	281.4300	-7.767%	1	269	-0.686%
2026-06-02	305.1300	305.1300	305.1300	305.1300	+61.120%	2	268	-8.400%
2026-05-28	189.3800	189.3800	189.3800	189.3800	+4.561%	10	268	+47.587%
2026-05-27	180.8900	181.1200	180.8900	181.1200	+1.753%	10	268	+54.318%
2026-05-26	178.0000	178.0000	178.0000	178.0000	+4.922%	1	258	+57.022%
2026-05-22	167.0000	169.6500	167.0000	169.6500	+39.171%	3	258	+64.751%
2026-05-20	122.0000	122.0000	121.9000	121.9000	+0.428%	3	258	+129.286%
2026-05-15	121.3800	121.3800	121.3800	121.3800	-1.076%	1	261	+130.269%
2026-05-14	122.7000	122.7000	122.7000	122.7000	+0.163%	2	261	+127.791%
2026-05-13	122.5000	122.5000	122.5000	122.5000	+12.727%	2	261	+128.163%
2026-05-12	113.3000	113.3000	108.6700	108.6700	-18.275%	2	261	+157.201%
2026-05-08	132.9700	132.9700	132.9700	132.9700	+19.760%	1	261	+110.198%
2026-05-07	111.7500	111.7500	111.0300	111.0300	+24.403%	2	262	+151.734%
2026-05-04	89.2500	89.2500	89.2500	89.2500	+0.450%	2	263	+213.165%
2026-05-01	88.8500	88.8500	88.8500	88.8500	-0.726%	3	262	+214.575%
2026-04-21	89.1300	89.5000	89.1300	89.5000	+16.993%	2	262	+212.291%
2026-04-17	76.5000	76.5000	76.5000	76.5000	+2.685%	2	262	+265.359%
2026-04-16	74.5000	74.5000	74.5000	74.5000	+18.442%	1	262	+275.168%
2026-04-15	62.9000	62.9000	62.9000	62.9000	-9.170%	1	262	+344.356%
2026-04-08	69.2500	69.2500	69.2500	69.2500	+15.513%	2	263	+303.610%
2026-04-06	59.9500	59.9500	59.9500	59.9500	+5.175%	1	263	+366.222%
2026-04-01	57.0000	57.0000	57.0000	57.0000	-2.962%	1	264	+390.351%
2026-03-27	58.7400	58.7400	58.7400	58.7400	-11.255%	1	263	+375.826%
2026-03-25	67.0000	67.0000	66.1900	66.1900	+7.000%	2	264	+322.269%
2026-03-24	53.1800	62.7700	53.1800	61.8600	+19.698%	45	264	+351.827%
2026-03-23	51.6800	51.6800	51.6800	51.6800	+6.381%	4	282	+440.828%
2026-03-20	54.2700	54.2800	48.0500	48.5800	+5.609%	8	282	+475.340%
2026-03-19	46.0000	46.0000	46.0000	46.0000	+9.005%	1	282	+507.609%
2026-03-18	42.4000	42.4000	42.2000	42.2000	-7.558%	2	283	+562.322%
2026-03-16	45.0500	45.6500	45.0500	45.6500	+9.604%	5	283	+512.267%
2026-03-13	41.6500	41.6500	41.6500	41.6500	+2.840%	15	280	+571.068%
2026-03-12	40.5000	40.5000	40.5000	40.5000	+1.250%	1	280	+590.123%
2026-03-11	39.2500	40.0000	39.2500	40.0000	+8.108%	2	281	+598.750%
2026-03-10	37.3500	38.0100	35.9800	37.0000	0.000%	14	282	+655.405%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-2.632%	4	289	+655.405%
2026-03-06	38.5700	38.5700	38.0000	38.0000	-0.053%	2	289	+635.526%
2026-03-05	38.0200	38.0200	38.0200	38.0200	+4.022%	8	290	+635.139%
2026-03-03	36.5500	36.5500	36.5500	36.5500	-6.162%	1	290	+664.706%
2026-02-27	35.3000	38.9500	32.9600	38.9500	+64.903%	61	291	+617.587%
2026-02-23	23.6200	23.6200	23.6200	23.6200	+19.293%	1	294	+1,083.319%
2026-02-12	22.4000	22.4000	18.4500	19.8000	-25.198%	34	295	+1,311.616%
2026-02-11	26.4700	26.4700	26.4700	26.4700	+12.161%	2	295	+955.912%
2026-02-06	21.5900	23.6000	21.5900	23.6000	+18.296%	2	297	+1,084.322%
2026-02-05	20.6800	20.6800	19.9500	19.9500	-5.136%	2	297	+1,301.003%
2026-02-03	21.6000	21.6000	21.0300	21.0300	+1.106%	2	297	+1,229.054%
2026-02-02	21.9000	21.9000	20.4000	20.8000	-2.347%	25	297	+1,243.750%
2026-01-29	20.6300	21.3000	20.6300	21.3000	-3.707%	14	297	+1,212.207%
2026-01-28	21.9000	22.1200	21.8100	22.1200	+7.119%	7	297	+1,163.562%
2026-01-27	20.6500	20.6500	20.6500	20.6500	-1.993%	1	297	+1,253.511%
2026-01-26	20.8400	21.6000	19.7200	21.0700	+8.273%	55	297	+1,226.531%
2026-01-23	20.0100	20.1600	19.4600	19.4600	-6.081%	6	297	+1,336.280%
2026-01-22	20.1500	22.5500	19.4900	20.7200	+22.242%	44	298	+1,248.938%
2026-01-21	18.2200	18.2300	16.9500	16.9500	-11.719%	9	277	+1,548.968%
2026-01-20	19.2000	19.2000	19.2000	19.2000	-18.437%	2	277	+1,355.729%
2026-01-15	23.5400	23.5400	23.5400	23.5400	+17.700%	2	277	+1,087.341%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-10.314%	1	279	+1,297.500%
2026-01-07	22.5000	22.5000	22.3000	22.3000	-10.081%	8	279	+1,153.363%
2026-01-06	25.7900	26.4500	24.7900	24.8000	-0.601%	54	274	+1,027.016%
2026-01-05	27.0600	27.3900	24.5400	24.9500	-7.593%	96	160	+1,020.240%
2025-12-31	27.0000	27.0000	27.0000	27.0000	-0.148%	1	160	+935.185%
2025-12-30	27.0400	27.0400	27.0400	27.0400	+1.731%	1	160	+933.654%
2025-12-24	26.7200	26.7200	26.5800	26.5800	-2.993%	30	145	+951.543%
2025-12-22	27.4000	27.4000	27.4000	27.4000	-1.827%	1	145	+920.073%
2025-12-17	28.2000	28.4400	27.6800	27.9100	-23.471%	8	145	+901.433%
2025-12-08	36.4700	36.4700	36.4700	36.4700	+5.710%	1	141	+666.383%
2025-12-05	34.5000	34.5000	34.5000	34.5000	+2.071%	1	140	+710.145%
2025-12-04	31.7900	35.0500	31.7900	33.8000	+23.583%	8	141	+726.923%
2025-11-25	27.3500	27.3500	27.3500	27.3500	-5.461%	1	139	+921.938%
2025-11-24	28.9300	28.9300	28.9300	28.9300	+6.635%	1	139	+866.125%
2025-11-19	27.1300	27.1300	27.1300	27.1300	-20.088%	1	138	+930.225%
2025-11-14	33.9500	33.9500	33.9500	33.9500	+3.191%	1	139	+723.270%
2025-11-13	33.2700	33.2700	32.9000	32.9000	-1.053%	2	139	+749.544%
2025-11-11	36.5500	36.5500	33.2500	33.2500	-11.804%	4	138	+740.602%
2025-11-10	39.5100	39.5100	37.7000	37.7000	-5.157%	3	138	+641.379%
2025-11-07	39.7500	39.7500	39.7500	39.7500	-7.235%	1	138	+603.145%
2025-11-06	43.2600	43.2600	42.8500	42.8500	+0.140%	2	138	+552.275%
2025-11-05	43.6000	43.6000	42.7900	42.7900	-17.775%	2	138	+553.190%
2025-10-30	52.0400	52.0400	52.0400	52.0400	-4.950%	1	136	+437.087%
2025-10-29	54.7500	54.7500	54.7500	54.7500	+1.314%	2	137	+410.502%
2025-10-28	54.0400	54.0400	54.0400	54.0400	+7.800%	1	137	+417.209%
2025-10-27	49.5000	51.1700	49.5000	50.1300	+9.574%	8	137	+457.550%
2025-10-23	45.0000	45.7800	44.8000	45.7500	+8.929%	16	137	+510.929%
2025-10-20	42.0000	42.0000	42.0000	42.0000	-8.197%	3	135	+565.476%
2025-10-16	45.7500	45.7500	45.7500	45.7500	+5.536%	4	133	+510.929%
2025-10-14	43.3500	43.3500	43.3500	43.3500	-5.761%	1	133	+544.752%
2025-10-13	44.3500	46.0000	44.3500	46.0000	+4.427%	6	133	+507.609%
2025-10-10	44.0500	44.0500	44.0500	44.0500	-14.797%	2	133	+534.506%
2025-10-08	49.2000	52.0000	49.2000	51.7000	+21.077%	4	133	+440.619%
2025-10-07	42.7000	42.7000	42.7000	42.7000	+13.715%	3	130	+554.567%
2025-10-06	37.5500	37.5500	37.5500	37.5500	+5.834%	1	130	+644.341%
2025-10-03	37.0000	37.0000	35.4800	35.4800	-9.328%	2	131	+687.768%
2025-10-02	39.1300	39.1300	39.1300	39.1300	-1.262%	1	130	+614.286%
2025-10-01	36.8100	39.6300	36.8100	39.6300	+31.661%	3	130	+605.274%
2025-09-22	30.1000	30.1000	30.1000	30.1000	+23.614%	1	130	+828.571%
2025-09-15	24.3500	24.3500	24.3500	24.3500	-3.564%	1	130	+1,047.844%
2025-09-11	25.2500	25.2500	25.2500	25.2500	+26.884%	1	130	+1,006.931%
2025-09-09	20.0000	20.0000	19.9000	19.9000	-16.736%	2	130	+1,304.523%
2025-09-05	24.5000	24.5000	23.9000	23.9000	+5.194%	4	129	+1,069.456%
2025-09-03	22.7200	22.7200	22.7200	22.7200	+8.500%	1	132	+1,130.194%
2025-09-02	20.7700	21.0000	20.7700	20.9400	-6.309%	5	131	+1,234.766%
2025-08-29	23.3800	23.3800	22.0000	22.3500	-24.798%	19	112	+1,150.559%
2025-08-28	31.0000	31.0000	29.7200	29.7200	+3.016%	5	112	+840.444%
2025-08-27	28.8500	28.8500	28.8500	28.8500	+0.488%	2	112	+868.804%
2025-08-22	28.9200	28.9200	28.7100	28.7100	-10.783%	2	110	+873.528%
2025-08-19	31.8300	32.1800	31.8300	32.1800	-8.423%	22	111	+768.552%
2025-08-12	35.1400	35.1400	35.1400	35.1400	+4.273%	1	111	+695.390%
2025-08-11	35.1000	35.1000	33.7000	33.7000	+8.956%	2	110	+729.377%
2025-08-07	30.9300	30.9300	30.9300	30.9300	+12.269%	22	109	+803.653%
2025-08-06	27.5500	27.5500	27.5500	27.5500	-4.340%	3	87	+914.519%
2025-08-04	28.8000	28.8000	28.8000	28.8000	-2.703%	1	84	+870.486%
2025-07-25	29.6000	29.6000	29.6000	29.6000	+19.211%	1	84	+844.257%
2025-07-16	24.8300	24.8300	24.8300	24.8300	-10.069%	10	84	+1,025.654%
2025-07-09	27.3500	27.6100	27.3500	27.6100	+2.411%	2	74	+912.314%
2025-07-03	27.1100	27.1100	26.9600	26.9600	+0.522%	50	73	+936.721%
2025-06-27	27.3200	27.3200	26.8100	26.8200	-2.896%	51	73	+942.133%
2025-06-26	27.6200	27.6200	27.6200	27.6200	+13.522%	1	22	+911.948%
2025-06-24	24.3300	24.3300	24.3300	24.3300	-0.936%	1	21	+1,048.788%
2025-06-20	24.5600	24.5600	24.5600	24.5600	+0.041%	4	20	+1,038.029%
2025-06-18	24.5500	24.5500	24.5500	24.5500	+7.675%	5	13	+1,038.493%
2025-06-17	22.7900	22.8000	22.7900	22.8000	+23.913%	10	13	+1,125.877%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-18.077%	1	13	+1,419.022%
2025-05-30	22.5500	22.5500	22.4600	22.4600	+0.045%	20	12	+1,144.435%
2025-05-21	22.4500	22.4500	22.4500	22.4500	-4.671%	1	2	+1,144.989%
2025-05-19	23.5500	23.5500	23.5500	23.5500	0.000%	1	1	+1,086.837%

.dark-mode .bT8y19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bT8y19{ 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