Dark

DELL20271217C160
DELL Dec 17 2027 160.00 Call (DELL271217C00160000)
option OPRA

EOD

Jul 31, 2026

273.43+9.811%(+24.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	273.4300	273.4300	273.4300	273.4300	+9.811%	2	85	0.000%
2026-07-28	249.0000	249.0000	249.0000	249.0000	-23.415%	2	87	+9.811%
2026-07-14	325.1300	325.1300	325.1300	325.1300	+6.426%	2	85	-15.901%
2026-07-10	305.5000	305.5000	305.5000	305.5000	-1.623%	1	86	-10.498%
2026-07-09	310.5400	310.5400	310.5400	310.5400	+12.719%	1	87	-11.950%
2026-06-03	275.5000	275.5000	275.5000	275.5000	+1.676%	1	87	-0.751%
2026-05-29	276.8500	279.2600	270.9600	270.9600	+44.366%	4	87	+0.912%
2026-05-28	180.5700	187.6900	180.5700	187.6900	+10.856%	2	85	+45.682%
2026-05-26	169.3100	169.3100	169.3100	169.3100	+37.650%	1	85	+61.497%
2026-05-21	123.0000	123.0000	123.0000	123.0000	+9.149%	10	86	+122.301%
2026-05-13	112.6900	112.6900	112.6900	112.6900	+2.074%	2	96	+142.639%
2026-05-12	110.4000	110.4000	110.4000	110.4000	-13.071%	1	94	+147.672%
2026-05-08	114.4000	127.0000	114.4000	127.0000	+22.233%	2	94	+115.299%
2026-05-06	103.9000	103.9000	103.9000	103.9000	+23.397%	1	94	+163.167%
2026-05-04	83.0000	84.2000	83.0000	84.2000	+3.951%	2	94	+224.739%
2026-04-29	81.0000	81.0000	81.0000	81.0000	-5.814%	2	93	+237.568%
2026-04-24	86.0000	86.0000	86.0000	86.0000	-3.587%	1	93	+217.942%
2026-04-22	88.9000	89.2000	88.9000	89.2000	+12.060%	2	93	+206.536%
2026-04-20	76.3500	79.6000	76.3500	79.6000	+12.924%	2	94	+243.505%
2026-04-17	70.5600	70.5600	70.4900	70.4900	+17.483%	2	94	+287.899%
2026-04-14	60.0000	60.0000	60.0000	60.0000	-5.213%	2	96	+355.717%
2026-04-13	63.4000	63.5500	63.3000	63.3000	+8.205%	81	94	+331.959%
2026-04-10	58.5000	58.5000	58.5000	58.5000	+1.457%	1	111	+367.402%
2026-04-07	56.0000	57.6600	56.0000	57.6600	+6.188%	2	112	+374.211%
2026-04-02	54.3000	54.3000	54.3000	54.3000	+23.409%	1	114	+403.554%
2026-03-31	45.0000	45.5000	43.5000	44.0000	-7.950%	15	114	+521.432%
2026-03-30	53.0000	53.0000	47.6200	47.8000	-12.052%	10	116	+472.029%
2026-03-27	54.3500	54.3500	54.3500	54.3500	-7.332%	1	118	+403.091%
2026-03-26	58.6500	58.6500	58.6500	58.6500	-7.565%	1	117	+366.206%
2026-03-25	61.6800	63.4500	61.6800	63.4500	+9.302%	20	118	+330.938%
2026-03-24	50.5800	58.3000	50.5800	58.0500	+23.933%	16	128	+371.025%
2026-03-23	46.8400	46.8400	46.8400	46.8400	+8.301%	6	144	+483.753%
2026-03-20	49.7500	49.7500	43.2500	43.2500	+8.668%	53	150	+532.208%
2026-03-19	39.8000	39.8000	39.8000	39.8000	+0.811%	1	188	+587.010%
2026-03-18	39.4800	39.4800	39.4800	39.4800	-1.003%	3	188	+592.579%
2026-03-17	39.8800	39.8800	39.8800	39.8800	+5.058%	6	191	+585.632%
2026-03-13	37.9600	37.9600	37.9600	37.9600	+8.148%	2	185	+620.311%
2026-03-04	36.1900	36.1900	34.3400	35.1000	+4.996%	27	183	+679.003%
2026-03-03	35.2400	35.2800	33.4300	33.4300	-4.622%	10	184	+717.918%
2026-02-27	31.8600	35.0500	31.0000	35.0500	+90.179%	38	178	+680.114%
2026-02-18	18.0500	19.0700	18.0400	18.4300	-4.160%	9	170	+1,383.614%
2026-02-17	19.2300	19.2300	19.2300	19.2300	-14.609%	10	172	+1,321.893%
2026-02-11	22.1300	22.5400	21.8900	22.5200	+12.319%	15	162	+1,114.165%
2026-02-09	19.6600	20.0500	19.6600	20.0500	-0.100%	5	177	+1,263.741%
2026-02-06	20.0400	20.0700	20.0400	20.0700	+12.437%	10	182	+1,262.382%
2026-02-05	18.4100	20.0000	17.8400	17.8500	-7.273%	52	188	+1,431.821%
2026-02-03	19.7500	19.7500	19.2200	19.2500	+0.156%	12	146	+1,320.416%
2026-02-02	19.5900	19.5900	18.5600	19.2200	+5.315%	48	134	+1,322.633%
2026-01-29	18.4700	18.9000	18.2000	18.2500	-3.286%	12	179	+1,398.247%
2026-01-28	18.9400	19.8500	18.6900	18.8700	+2.221%	21	191	+1,349.020%
2026-01-26	17.8500	18.4600	17.8500	18.4600	+6.031%	8	179	+1,381.203%
2026-01-23	17.4100	17.4100	17.4100	17.4100	-4.288%	2	185	+1,470.534%
2026-01-22	17.4100	19.9300	17.3800	18.1900	+15.127%	75	185	+1,403.189%
2026-01-21	15.8000	15.8000	15.8000	15.8000	-2.469%	2	134	+1,630.570%
2026-01-20	16.2000	16.2000	16.2000	16.2000	-24.051%	4	134	+1,587.840%
2026-01-15	21.3300	21.3300	21.3300	21.3300	+7.186%	2	130	+1,181.903%
2026-01-14	19.9000	19.9000	19.9000	19.9000	+1.999%	1	130	+1,274.020%
2026-01-13	19.5100	19.5100	19.5100	19.5100	-7.404%	1	130	+1,301.486%
2026-01-12	21.0700	21.0700	21.0700	21.0700	+9.740%	1	130	+1,197.722%
2026-01-08	18.4600	19.2000	18.4600	19.2000	-4.950%	4	131	+1,324.115%
2026-01-07	20.6700	21.4000	19.8500	20.2000	-4.627%	41	127	+1,253.614%
2026-01-05	24.5600	24.5600	21.1800	21.1800	-9.949%	29	92	+1,190.982%
2026-01-02	23.5000	23.5200	23.5000	23.5200	-0.885%	2	92	+1,062.543%
2025-12-30	23.7300	23.7300	23.7300	23.7300	-1.125%	1	92	+1,052.255%
2025-12-29	24.0000	24.0000	24.0000	24.0000	+0.376%	20	91	+1,039.292%
2025-12-19	22.9900	24.0600	22.9300	23.9100	+6.884%	42	91	+1,043.580%
2025-12-18	23.4500	25.0000	22.3700	22.3700	-12.957%	37	82	+1,122.307%
2025-12-17	25.3600	26.6800	24.6500	25.7000	-2.615%	30	69	+963.930%
2025-12-12	26.3900	26.3900	26.3900	26.3900	-13.899%	1	68	+936.112%
2025-11-14	30.6500	30.6500	30.6500	30.6500	-10.745%	1	69	+792.104%
2025-11-12	34.2900	34.3400	34.2900	34.3400	-16.792%	2	70	+696.243%
2025-11-05	41.2700	41.2700	41.2700	41.2700	-6.840%	1	72	+562.539%
2025-11-04	44.3000	44.3000	44.3000	44.3000	-4.526%	1	73	+517.223%
2025-11-03	46.4000	46.4000	46.4000	46.4000	+0.433%	1	75	+489.289%
2025-10-27	46.0000	46.2000	46.0000	46.2000	+2.667%	6	79	+491.840%
2025-10-24	45.0000	45.0000	45.0000	45.0000	+22.549%	5	79	+507.622%
2025-10-20	36.7200	36.7200	36.7200	36.7200	-6.446%	1	74	+644.635%
2025-10-14	39.4000	39.4000	39.2500	39.2500	-5.079%	2	73	+596.637%
2025-10-13	39.9000	41.3500	39.9000	41.3500	+0.364%	11	73	+561.258%
2025-10-10	40.8800	41.2000	40.7900	41.2000	-4.408%	4	62	+563.665%
2025-10-09	44.1000	44.2000	43.0000	43.1000	-10.021%	6	60	+534.408%
2025-10-08	44.2500	47.9000	44.2500	47.9000	+38.841%	17	57	+470.835%
2025-10-07	38.1200	38.1200	34.5000	34.5000	+12.341%	12	41	+692.551%
2025-10-03	34.1800	34.1800	30.7000	30.7100	-12.879%	3	41	+790.361%
2025-10-02	35.3200	35.3200	35.2500	35.2500	+24.646%	3	41	+675.688%
2025-09-30	28.2800	28.2800	28.2800	28.2800	+11.164%	1	40	+866.867%
2025-09-29	25.4400	25.4400	25.4400	25.4400	+18.879%	1	39	+974.803%
2025-09-12	21.4000	21.4000	21.4000	21.4000	+21.591%	4	38	+1,177.710%
2025-09-09	17.6000	17.6000	17.6000	17.6000	-13.514%	2	42	+1,453.580%
2025-09-04	19.2500	20.3500	19.2500	20.3500	+3.299%	5	44	+1,243.636%
2025-08-29	22.0500	22.0500	19.7000	19.7000	-34.333%	8	39	+1,287.970%
2025-08-15	30.0000	30.0000	30.0000	30.0000	-1.023%	1	39	+811.433%
2025-08-14	30.5000	30.6800	30.3100	30.3100	+2.054%	8	40	+802.112%
2025-08-13	31.1800	31.1800	29.7000	29.7000	-5.293%	3	39	+820.640%
2025-08-12	31.3600	31.3600	31.3600	31.3600	+3.567%	10	40	+771.907%
2025-08-11	30.3000	30.3000	30.2000	30.2800	+23.592%	9	30	+803.005%
2025-08-05	24.5000	24.5000	24.5000	24.5000	-5.039%	4	28	+1,016.041%
2025-08-04	25.7000	25.8000	25.7000	25.8000	-3.731%	6	28	+959.806%
2025-07-28	26.8000	26.8000	26.8000	26.8000	+13.319%	2	34	+920.261%
2025-07-23	23.6500	23.6500	23.6500	23.6500	-5.551%	1	34	+1,056.152%
2025-07-18	25.0400	25.0400	25.0400	25.0400	+17.835%	1	33	+991.973%
2025-07-16	22.7500	22.7500	21.2500	21.2500	-11.826%	8	33	+1,186.729%
2025-07-15	24.1000	24.1000	24.1000	24.1000	-2.033%	5	38	+1,034.564%
2025-07-11	24.6000	24.6000	24.6000	24.6000	-0.081%	1	33	+1,011.504%
2025-07-10	24.6200	24.6200	24.6200	24.6200	+0.081%	4	32	+1,010.601%
2025-07-09	24.6000	24.6000	24.6000	24.6000	+9.723%	2	28	+1,011.504%
2025-07-08	22.3300	22.4200	22.3300	22.4200	-9.341%	8	26	+1,119.581%
2025-07-07	24.7300	24.7300	24.7300	24.7300	+7.756%	1	22	+1,005.661%
2025-07-02	23.6000	23.6000	22.9500	22.9500	-10.700%	2	23	+1,091.416%
2025-06-26	25.7000	25.7000	25.7000	25.7000	+26.914%	1	22	+963.930%
2025-06-18	20.2500	20.2500	20.2500	20.2500	+19.964%	2	19	+1,250.272%
2025-06-13	16.8800	16.8800	16.8800	16.8800	-10.688%	2	19	+1,519.846%
2025-06-04	18.9000	18.9000	18.9000	18.9000	-4.930%	1	17	+1,346.720%
2025-05-30	19.8800	19.8800	19.8800	19.8800	-5.333%	2	17	+1,275.402%
2025-05-29	21.0000	21.0000	21.0000	21.0000	+4.582%	1	17	+1,202.048%
2025-05-28	20.0800	20.0800	20.0800	20.0800	+10.330%	1	17	+1,261.703%
2025-05-21	17.5000	18.2000	17.5000	18.2000	-11.950%	16	17	+1,402.363%
2025-05-20	20.6700	20.6700	20.6700	20.6700	0.000%	1	1	+1,222.835%

.dark-mode .Bt0cHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bt0cHk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C160DELL Dec 17 2027 160.00 Call (DELL271217C00160000)option OPRA

DELL20271217C160
DELL Dec 17 2027 160.00 Call (DELL271217C00160000)
option OPRA