Dark

DELL20271217C200
DELL Dec 17 2027 200.00 Call (DELL271217C00200000)
option OPRA

EOD

Aug 5, 2026

312.19+38.702%(+87.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	312.1900	312.1900	312.1900	312.1900	+38.702%	2	141	0.000%
2026-07-28	225.0800	225.0800	225.0800	225.0800	-13.977%	1	141	+38.702%
2026-07-27	271.2200	271.2200	261.6500	261.6500	-6.135%	5	141	+19.316%
2026-07-22	278.7500	278.7500	278.7500	278.7500	+17.517%	1	141	+11.996%
2026-07-15	280.0200	280.0200	237.2000	237.2000	-13.999%	2	141	+31.615%
2026-06-22	275.8100	275.8100	275.8100	275.8100	+10.585%	1	140	+13.190%
2026-06-17	251.5000	251.5000	248.9600	249.4100	+3.705%	4	145	+25.171%
2026-06-05	240.5000	240.5000	240.5000	240.5000	-3.305%	1	145	+29.809%
2026-06-03	250.9500	250.9500	248.7200	248.7200	-14.234%	11	145	+25.519%
2026-06-01	287.6900	290.0000	287.6900	290.0000	+16.232%	11	148	+7.652%
2026-05-29	253.0000	256.8500	245.5000	249.5000	+63.714%	33	159	+25.126%
2026-05-27	152.4000	152.4000	152.4000	152.4000	+11.281%	2	150	+104.849%
2026-05-22	133.7300	136.9500	133.7300	136.9500	+55.713%	3	152	+127.959%
2026-05-18	88.0000	88.0000	87.9500	87.9500	-2.689%	7	152	+254.963%
2026-05-08	90.3800	90.3800	90.3800	90.3800	+14.405%	3	152	+245.419%
2026-05-07	79.0000	79.0000	79.0000	79.0000	+1.464%	1	155	+295.177%
2026-05-06	73.8500	77.8600	73.8500	77.8600	+21.694%	6	156	+300.963%
2026-05-04	63.9800	63.9800	63.9800	63.9800	-5.912%	4	153	+387.949%
2026-04-21	68.0000	68.0000	68.0000	68.0000	+19.173%	1	153	+359.103%
2026-04-20	57.0600	57.0600	57.0600	57.0600	+8.956%	2	153	+447.126%
2026-04-17	52.3100	52.3700	52.3100	52.3700	+20.087%	2	153	+496.124%
2026-04-14	43.0000	43.6100	43.0000	43.6100	-8.189%	3	153	+615.868%
2026-04-13	47.5000	47.5000	47.5000	47.5000	+10.697%	1	153	+557.242%
2026-04-10	42.9100	42.9100	42.9100	42.9100	+5.716%	11	152	+627.546%
2026-04-07	40.7500	40.7500	40.5900	40.5900	+1.602%	4	152	+669.130%
2026-04-06	40.2900	40.3500	38.5500	39.9500	+17.155%	5	153	+681.452%
2026-03-30	36.0000	36.0000	34.1000	34.1000	-13.780%	3	157	+815.513%
2026-03-27	39.5500	39.5500	39.5500	39.5500	-12.828%	3	160	+689.355%
2026-03-25	45.3700	45.3700	45.3700	45.3700	+37.903%	1	160	+588.098%
2026-03-24	32.9000	32.9000	32.9000	32.9000	+2.813%	1	160	+848.906%
2026-03-20	34.8600	34.8600	32.0000	32.0000	+24.031%	3	160	+875.594%
2026-03-18	25.8000	25.8000	25.8000	25.8000	+13.907%	1	160	+1,110.039%
2026-03-10	22.6500	22.6500	22.6500	22.6500	+0.711%	3	161	+1,278.322%
2026-03-09	22.4900	22.4900	22.4900	22.4900	-4.379%	1	158	+1,288.128%
2026-03-06	23.5200	23.5200	23.5200	23.5200	+9.142%	1	158	+1,227.338%
2026-03-05	23.7000	23.7000	21.5500	21.5500	-7.867%	3	158	+1,348.677%
2026-03-04	23.0000	23.3900	23.0000	23.3900	+6.999%	2	157	+1,234.716%
2026-03-03	23.5000	23.5000	21.8600	21.8600	+1.816%	3	155	+1,328.134%
2026-02-27	20.8000	21.4800	20.8000	21.4700	+85.406%	38	153	+1,354.075%
2026-02-18	11.7400	11.7400	11.5800	11.5800	-11.939%	2	175	+2,595.941%
2026-02-06	12.6500	13.1500	12.6500	13.1500	+20.642%	2	174	+2,274.068%
2026-02-05	10.9000	10.9000	10.9000	10.9000	+5.825%	1	174	+2,764.128%
2026-01-30	10.3000	10.3000	10.3000	10.3000	-7.207%	1	174	+2,930.971%
2026-01-22	11.1000	11.1000	11.1000	11.1000	+0.909%	1	172	+2,712.523%
2026-01-21	10.6900	11.0000	10.6900	11.0000	+10.442%	2	172	+2,738.091%
2026-01-20	9.9500	9.9600	9.9500	9.9600	-17.686%	2	170	+3,034.438%
2026-01-14	12.7500	12.7500	11.8500	12.1000	+9.009%	5	168	+2,480.083%
2026-01-08	11.9500	11.9500	11.1000	11.1000	-13.213%	4	165	+2,712.523%
2026-01-07	12.7700	12.7900	12.7700	12.7900	-11.427%	2	161	+2,340.891%
2026-01-06	14.4400	14.4400	14.4400	14.4400	+5.018%	1	161	+2,061.981%
2026-01-05	16.3500	16.3500	13.7500	13.7500	-10.830%	51	110	+2,170.473%
2025-12-31	15.4200	15.4200	15.4200	15.4200	-7.387%	1	110	+1,924.578%
2025-12-30	14.9500	16.6500	14.9500	16.6500	+7.281%	4	110	+1,775.015%
2025-12-24	15.5200	15.5200	15.5200	15.5200	-0.321%	1	110	+1,911.534%
2025-12-23	15.2000	16.0400	15.2000	15.5700	+10.035%	59	110	+1,905.074%
2025-12-19	14.5500	14.9500	14.1500	14.1500	-22.678%	13	65	+2,106.290%
2025-12-16	18.3000	18.3000	18.3000	18.3000	-10.294%	3	74	+1,605.956%
2025-12-11	20.2000	20.4000	20.2000	20.4000	-2.625%	4	77	+1,430.343%
2025-12-05	20.9500	20.9500	20.9500	20.9500	+8.269%	9	78	+1,390.167%
2025-11-26	19.3500	19.3500	19.3500	19.3500	+38.214%	1	77	+1,513.385%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-4.437%	2	77	+2,129.929%
2025-11-20	16.6900	16.6900	14.5000	14.6500	-3.745%	4	75	+2,030.990%
2025-11-18	15.2200	15.2200	15.2200	15.2200	+0.795%	24	75	+1,951.183%
2025-11-17	15.9400	15.9400	15.1000	15.1000	-24.876%	7	75	+1,967.483%
2025-11-14	20.4500	20.4500	20.1000	20.1000	+0.500%	3	69	+1,453.184%
2025-11-13	21.3000	21.3000	20.0000	20.0000	-14.015%	2	68	+1,460.950%
2025-11-12	23.2900	23.2900	23.2600	23.2600	+11.559%	2	66	+1,242.175%
2025-11-11	21.9900	21.9900	20.8500	20.8500	-13.125%	7	63	+1,397.314%
2025-11-10	23.0000	24.0000	23.0000	24.0000	-16.580%	4	63	+1,200.792%
2025-11-05	27.3300	28.7700	27.3300	28.7700	-2.309%	2	63	+985.123%
2025-11-04	29.4500	29.4500	29.4500	29.4500	-13.433%	1	62	+960.068%
2025-10-30	34.0200	34.0200	34.0200	34.0200	-1.761%	1	63	+817.666%
2025-10-28	34.6300	34.6300	34.6300	34.6300	+38.520%	1	63	+801.502%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-8.525%	1	62	+1,148.760%
2025-10-17	27.3300	27.3300	27.3300	27.3300	-4.474%	2	63	+1,042.298%
2025-10-13	28.6100	28.6100	28.6100	28.6100	-4.633%	1	61	+991.192%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+1.454%	1	61	+940.633%
2025-10-09	32.4900	32.4900	29.5700	29.5700	-9.517%	5	61	+955.766%
2025-10-08	30.4500	33.3900	30.4500	32.6800	+42.397%	17	59	+855.294%
2025-10-06	22.9500	22.9500	22.9500	22.9500	+6.695%	1	49	+1,260.305%
2025-10-01	21.5100	21.5100	21.5100	21.5100	+24.985%	1	48	+1,351.371%
2025-09-30	17.2100	17.2100	17.2100	17.2100	+13.075%	2	48	+1,714.003%
2025-09-24	15.5400	15.5400	15.2200	15.2200	-1.806%	3	48	+1,951.183%
2025-09-23	15.5000	15.5000	15.5000	15.5000	-6.004%	1	48	+1,914.129%
2025-09-22	16.4900	16.4900	16.4900	16.4900	+10.597%	2	48	+1,793.208%
2025-09-19	14.9100	14.9100	14.9100	14.9100	+20.242%	1	46	+1,993.830%
2025-09-12	12.4000	12.4000	12.4000	12.4000	-0.800%	2	45	+2,417.661%
2025-09-11	12.7000	12.7000	12.5000	12.5000	+3.907%	6	44	+2,397.520%
2025-09-10	12.0300	12.0300	12.0300	12.0300	+15.562%	1	44	+2,495.096%
2025-09-09	10.4100	10.4100	10.4100	10.4100	-16.587%	1	44	+2,898.943%
2025-09-04	12.4800	12.4800	12.4800	12.4800	+16.093%	1	43	+2,401.522%
2025-09-02	10.4700	10.7500	10.4700	10.7500	-4.867%	3	42	+2,804.093%
2025-08-29	11.9000	11.9000	11.3000	11.3000	-31.265%	7	41	+2,662.743%
2025-08-28	16.4000	16.4400	16.3000	16.4400	+2.943%	10	41	+1,798.966%
2025-08-22	16.1000	16.1000	15.9700	15.9700	+9.384%	15	35	+1,854.853%
2025-08-21	14.6000	14.6000	14.6000	14.6000	0.000%	2	40	+2,038.288%
2025-08-20	14.6000	14.6000	14.6000	14.6000	-27.901%	5	40	+2,038.288%
2025-08-12	20.2500	20.2500	20.2500	20.2500	+6.188%	13	40	+1,441.679%
2025-08-11	20.0000	20.0000	19.0700	19.0700	+7.135%	6	27	+1,537.074%
2025-08-08	17.8000	17.8000	17.8000	17.8000	+3.790%	2	22	+1,653.876%
2025-08-07	14.9500	17.1500	14.9500	17.1500	+12.829%	13	20	+1,720.350%
2025-08-06	14.4000	15.2000	14.2500	15.2000	+7.420%	3	17	+1,953.882%
2025-08-01	14.1500	14.1500	14.1500	14.1500	0.000%	15	15	+2,106.290%

.dark-mode .PxkN7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PxkN7d{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C200DELL Dec 17 2027 200.00 Call (DELL271217C00200000)option OPRA

DELL20271217C200
DELL Dec 17 2027 200.00 Call (DELL271217C00200000)
option OPRA