Dark

DELL20271217C165
DELL Dec 17 2027 165.00 Call (DELL271217C00165000)
option OPRA

EOD

Aug 4, 2026

331.30+39.096%(+93.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	331.3000	331.3000	331.3000	331.3000	+39.096%	13	173	0.000%
2026-07-29	237.4500	238.1800	237.4500	238.1800	-22.919%	5	186	+39.096%
2026-07-09	309.0000	309.0000	309.0000	309.0000	+15.449%	1	183	+7.217%
2026-05-29	280.9800	280.9800	267.6500	267.6500	+61.186%	3	183	+23.781%
2026-05-26	166.0500	166.0500	166.0500	166.0500	+3.846%	1	182	+99.518%
2026-05-22	159.9000	159.9000	159.9000	159.9000	+41.504%	13	168	+107.192%
2026-05-20	113.0000	113.0000	113.0000	113.0000	+14.721%	3	168	+193.186%
2026-05-06	91.2500	98.5000	91.2500	98.5000	+23.931%	2	171	+236.345%
2026-04-28	79.4800	79.4800	79.4800	79.4800	-9.352%	2	173	+316.834%
2026-04-24	84.5100	87.6800	84.5100	87.6800	+1.658%	3	171	+277.851%
2026-04-22	86.2500	86.2500	86.2500	86.2500	+29.895%	2	174	+284.116%
2026-04-17	66.4000	66.4000	66.4000	66.4000	+16.963%	1	172	+398.946%
2026-04-10	56.7700	56.7700	56.7700	56.7700	-4.908%	2	173	+483.583%
2026-04-08	59.7000	59.7000	59.7000	59.7000	+18.031%	1	175	+454.941%
2026-04-02	50.5800	50.5800	50.5800	50.5800	+3.988%	2	176	+555.002%
2026-04-01	48.6400	48.6400	48.6400	48.6400	+7.611%	2	176	+581.127%
2026-03-31	42.2000	45.4500	41.3500	45.2000	-3.522%	60	176	+632.965%
2026-03-30	50.4000	50.4000	46.8500	46.8500	-8.941%	4	202	+607.150%
2026-03-27	51.0100	51.4500	50.9000	51.4500	-6.709%	16	199	+543.926%
2026-03-26	55.1500	55.1500	55.1500	55.1500	-7.124%	3	186	+500.725%
2026-03-25	59.3800	59.3800	59.3800	59.3800	+6.703%	3	189	+457.932%
2026-03-24	46.2900	56.0500	46.2900	55.6500	+33.293%	40	187	+495.328%
2026-03-20	48.5000	48.5000	41.7500	41.7500	+11.542%	8	199	+693.533%
2026-03-18	37.0500	37.4300	37.0500	37.4300	-2.272%	2	194	+785.119%
2026-03-17	37.9500	38.5700	37.9500	38.3000	+6.124%	12	195	+765.013%
2026-03-13	36.2600	36.2600	36.0900	36.0900	+17.366%	6	201	+817.983%
2026-03-03	30.0000	30.7500	30.0000	30.7500	-7.519%	30	201	+977.398%
2026-03-02	33.9000	33.9000	33.2500	33.2500	+2.151%	10	175	+896.391%
2026-02-27	30.2800	32.9000	27.6100	32.5500	+73.138%	14	182	+917.819%
2026-02-25	18.8000	18.8000	18.8000	18.8000	-6.468%	5	191	+1,662.234%
2026-02-23	20.1000	20.1000	20.1000	20.1000	0.000%	1	191	+1,548.259%
2026-02-20	20.1000	20.1000	20.1000	20.1000	+16.928%	1	192	+1,548.259%
2026-02-05	17.1900	17.1900	17.1900	17.1900	-2.661%	1	193	+1,827.283%
2026-02-03	18.3800	18.4000	17.6600	17.6600	-3.550%	16	193	+1,775.991%
2026-02-02	17.8900	18.3100	17.3200	18.3100	+4.688%	45	193	+1,709.394%
2026-01-30	17.4900	17.4900	17.4900	17.4900	-1.409%	5	192	+1,794.225%
2026-01-29	17.1200	17.7400	15.7300	17.7400	-0.505%	20	192	+1,767.531%
2026-01-28	17.9300	18.1900	17.6300	17.8300	+8.852%	8	192	+1,758.104%
2026-01-27	18.1000	18.1000	16.3800	16.3800	-5.482%	9	193	+1,922.589%
2026-01-26	16.5800	17.3300	16.5500	17.3300	+5.800%	8	185	+1,811.714%
2026-01-23	16.5800	16.5800	16.3800	16.3800	-2.962%	3	193	+1,922.589%
2026-01-22	15.9000	18.4200	15.9000	16.8800	+8.205%	97	194	+1,862.678%
2026-01-20	15.6000	15.6300	15.5000	15.6000	-19.087%	10	164	+2,023.718%
2026-01-15	19.2800	19.2800	19.2800	19.2800	+3.656%	2	166	+1,618.361%
2026-01-13	17.4300	19.5400	17.4300	18.6000	-4.859%	55	166	+1,681.183%
2026-01-12	19.3100	19.5500	18.6500	19.5500	+4.045%	4	150	+1,594.629%
2026-01-07	19.5000	20.2000	18.7300	18.7900	-13.370%	30	150	+1,663.172%
2026-01-05	23.0400	23.0400	21.6900	21.6900	-2.121%	10	131	+1,427.432%
2026-01-02	22.1600	22.1600	22.1600	22.1600	+2.073%	1	131	+1,395.036%
2025-12-19	21.7200	23.4500	20.6500	21.7100	+3.184%	22	132	+1,426.025%
2025-12-18	23.7500	23.7500	21.0300	21.0400	-11.224%	41	128	+1,474.620%
2025-12-17	24.1000	25.5000	23.1700	23.7000	-19.661%	79	101	+1,297.890%
2025-12-05	29.5000	29.5000	29.5000	29.5000	+5.357%	1	46	+1,023.051%
2025-12-03	28.0000	28.0000	28.0000	28.0000	+20.690%	1	46	+1,083.214%
2025-11-25	23.2000	23.2000	23.2000	23.2000	-5.691%	1	46	+1,328.017%
2025-11-24	23.5000	24.6000	23.5000	24.6000	+9.723%	9	46	+1,246.748%
2025-11-21	22.4200	22.4300	22.3900	22.4200	-2.733%	4	48	+1,377.698%
2025-11-17	23.0500	23.0500	23.0500	23.0500	-20.572%	1	46	+1,337.310%
2025-11-14	29.0200	29.0200	29.0200	29.0200	+0.346%	1	46	+1,041.626%
2025-11-13	30.0000	30.0000	28.9200	28.9200	-6.710%	2	45	+1,045.574%
2025-11-11	31.2000	31.2000	31.0000	31.0000	-4.321%	3	46	+968.710%
2025-11-10	33.5200	33.5200	32.4000	32.4000	-22.488%	4	49	+922.531%
2025-11-04	41.4000	41.8000	41.4000	41.8000	-7.726%	6	48	+692.584%
2025-11-03	45.3000	45.3000	45.3000	45.3000	+6.941%	3	42	+631.347%
2025-10-31	42.3600	42.3600	42.3600	42.3600	-7.913%	2	42	+682.106%
2025-10-30	46.0000	46.0000	46.0000	46.0000	-1.961%	1	44	+620.217%
2025-10-29	46.9200	46.9200	46.9200	46.9200	-0.656%	1	43	+606.095%
2025-10-28	43.1100	47.2300	43.1100	47.2300	+9.329%	7	43	+601.461%
2025-10-24	42.7000	43.2100	42.7000	43.2000	+8.000%	6	39	+666.898%
2025-10-23	39.3000	40.7000	39.3000	40.0000	+5.263%	10	34	+728.250%
2025-10-16	38.0000	38.0000	38.0000	38.0000	+9.195%	5	24	+771.842%
2025-10-07	34.8000	34.8000	34.8000	34.8000	+6.422%	1	24	+852.011%
2025-10-01	32.7000	32.7000	32.7000	32.7000	+63.910%	1	24	+913.150%
2025-09-15	19.9500	19.9500	19.9500	19.9500	+24.532%	1	24	+1,560.652%
2025-09-09	16.3500	16.3500	16.0200	16.0200	-5.598%	8	23	+1,968.040%
2025-09-02	16.4500	16.9700	16.4500	16.9700	-4.983%	7	19	+1,852.269%
2025-08-29	19.1800	19.1800	17.8600	17.8600	-29.407%	4	17	+1,754.983%
2025-08-28	25.3000	25.3000	25.3000	25.3000	+3.265%	5	17	+1,209.486%
2025-08-22	24.5000	24.5000	24.5000	24.5000	-14.634%	5	17	+1,252.245%
2025-08-18	28.7000	28.7000	28.7000	28.7000	+2.537%	1	12	+1,054.355%
2025-08-15	28.3600	28.3600	27.9900	27.9900	-2.133%	10	13	+1,083.637%
2025-08-14	28.8000	28.9800	28.6000	28.6000	+2.878%	7	13	+1,058.392%
2025-08-13	28.8400	29.0500	27.8000	27.8000	-6.711%	6	18	+1,091.727%
2025-08-12	29.3000	30.0500	28.8000	29.8000	+4.014%	4	24	+1,011.745%
2025-08-11	28.0000	29.0000	28.0000	28.6500	+5.525%	8	20	+1,056.370%
2025-08-08	29.7500	29.7500	27.1500	27.1500	+18.043%	2	15	+1,120.258%
2025-08-06	22.1000	23.0000	22.1000	23.0000	-2.086%	5	14	+1,340.435%
2025-07-24	23.4900	23.4900	23.4900	23.4900	+10.541%	1	9	+1,310.387%
2025-07-17	21.4500	21.4500	21.2500	21.2500	-2.299%	2	8	+1,459.059%
2025-07-16	21.7500	21.7500	21.7500	21.7500	-6.452%	2	6	+1,423.218%
2025-07-10	23.2500	23.2500	23.2500	23.2500	+25.880%	3	4	+1,324.946%
2025-06-10	18.4700	18.4700	18.4700	18.4700	+21.115%	1	2	+1,693.720%
2025-06-02	15.2500	15.2500	15.2500	15.2500	-18.797%	1	2	+2,072.459%
2025-05-29	18.7800	18.7800	18.7800	18.7800	0.000%	1	1	+1,664.111%

.dark-mode .JXYSkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXYSkk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C165DELL Dec 17 2027 165.00 Call (DELL271217C00165000)option OPRA

DELL20271217C165
DELL Dec 17 2027 165.00 Call (DELL271217C00165000)
option OPRA