Dark

DELL20271217C240
DELL Dec 17 2027 240.00 Call (DELL271217C00240000)
option OPRA

Inactive

Sep 17, 2026

380.00+6.817%(+24.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	380.0000	380.0000	380.0000	380.0000	+6.817%	1	641	0.000%
2026-09-16	355.7500	355.7500	355.7500	355.7500	+18.362%	1	642	+6.817%
2026-09-03	304.9100	308.1700	300.5600	300.5600	+27.475%	321	643	+26.431%
2026-09-01	234.9500	235.7800	234.9500	235.7800	-19.996%	2	430	+61.167%
2026-08-14	295.1500	295.1500	294.7100	294.7100	+17.884%	2	428	+28.940%
2026-08-11	247.7700	250.0000	247.7700	250.0000	-5.482%	4	430	+52.000%
2026-08-07	264.5000	264.5000	264.5000	264.5000	+29.988%	1	432	+43.667%
2026-07-20	203.4800	203.4800	203.4800	203.4800	-13.926%	4	433	+86.751%
2026-07-08	236.3500	236.4000	236.3500	236.4000	+11.431%	2	432	+60.745%
2026-06-29	212.1500	212.1500	212.1500	212.1500	-13.753%	5	431	+79.119%
2026-06-18	245.9800	245.9800	245.9800	245.9800	+20.431%	1	434	+54.484%
2026-06-12	204.2500	204.2500	204.2500	204.2500	+3.596%	1	434	+86.047%
2026-06-11	197.1600	197.1600	197.1600	197.1600	+7.444%	1	434	+92.737%
2026-06-09	205.0400	205.2000	183.5000	183.5000	-28.200%	25	433	+107.084%
2026-06-02	255.5700	255.5700	255.5700	255.5700	+87.836%	1	414	+48.687%
2026-05-28	136.0600	136.0600	136.0600	136.0600	+8.182%	3	415	+179.289%
2026-05-26	125.7700	125.7700	125.7700	125.7700	+6.829%	2	415	+202.139%
2026-05-22	114.0400	117.7300	114.0400	117.7300	+40.640%	3	420	+222.772%
2026-05-21	83.7100	83.7100	83.7100	83.7100	+6.298%	2	418	+353.948%
2026-05-20	78.7500	78.7500	78.7500	78.7500	+3.755%	1	418	+382.540%
2026-05-19	75.9000	75.9000	75.9000	75.9000	+0.931%	3	416	+400.659%
2026-05-13	74.0000	75.2000	72.1000	75.2000	-7.160%	4	416	+405.319%
2026-05-11	81.0000	81.0000	81.0000	81.0000	-7.481%	1	415	+369.136%
2026-05-08	87.4500	87.5500	86.4000	87.5500	+29.130%	7	414	+334.038%
2026-05-07	67.8000	67.8000	67.8000	67.8000	-4.264%	1	410	+460.472%
2026-05-06	67.1200	70.8200	67.1200	70.8200	+50.074%	7	409	+436.572%
2026-04-30	47.1900	47.1900	47.1900	47.1900	-12.611%	7	408	+705.255%
2026-04-24	54.0000	54.0000	54.0000	54.0000	+5.675%	1	408	+603.704%
2026-04-21	48.8700	51.1000	48.8700	51.1000	+30.424%	2	410	+643.640%
2026-04-17	38.5200	39.1800	38.5200	39.1800	+16.227%	3	410	+869.883%
2026-04-08	34.8700	34.8700	33.7100	33.7100	+35.002%	10	410	+1,027.262%
2026-03-30	24.9700	24.9700	24.9700	24.9700	-21.969%	9	407	+1,421.826%
2026-03-26	32.0000	32.0000	32.0000	32.0000	+14.490%	1	416	+1,087.500%
2026-03-24	27.7900	27.9500	27.7900	27.9500	+16.750%	6	416	+1,259.571%
2026-03-20	23.0000	23.9400	23.0000	23.9400	+20.909%	2	413	+1,487.302%
2026-03-16	19.8000	19.8000	19.8000	19.8000	+54.206%	1	412	+1,819.192%
2026-03-10	14.4500	14.4500	12.8400	12.8400	-19.498%	79	412	+2,859.502%
2026-03-05	16.2000	16.2000	15.9500	15.9500	+2.572%	23	412	+2,282.445%
2026-03-04	14.4500	15.7000	14.4500	15.5500	-7.330%	6	393	+2,343.730%
2026-03-03	18.6500	18.6500	16.7800	16.7800	-2.950%	2	393	+2,164.601%
2026-03-02	16.6500	17.5000	16.6500	17.2900	+8.063%	4	393	+2,097.802%
2026-02-27	11.8000	16.0000	11.8000	16.0000	+81.818%	33	394	+2,275.000%
2026-02-26	8.8000	8.8000	8.8000	8.8000	+19.403%	1	398	+4,218.182%
2026-02-12	7.3700	7.3700	7.3700	7.3700	-21.345%	1	397	+5,056.038%
2026-02-11	9.0000	9.3700	9.0000	9.3700	+1.297%	8	398	+3,955.496%
2026-02-10	9.2000	9.5300	8.9800	9.2500	+13.497%	20	395	+4,008.108%
2026-02-09	8.6000	8.6000	8.1500	8.1500	+0.369%	23	396	+4,562.577%
2026-02-06	8.1000	8.1200	8.1000	8.1200	+11.233%	2	397	+4,579.803%
2026-02-05	7.0000	7.3000	7.0000	7.3000	-11.515%	2	398	+5,105.479%
2026-02-04	7.7300	8.7500	7.5500	8.2500	+11.940%	139	398	+4,506.061%
2026-02-02	7.3800	7.3800	7.3700	7.3700	+0.272%	3	371	+5,056.038%
2026-01-29	7.3700	8.2800	6.6800	7.3500	0.000%	52	371	+5,070.068%
2026-01-22	6.5500	7.3500	6.5500	7.3500	+23.322%	3	368	+5,070.068%
2026-01-21	5.9600	5.9600	5.9600	5.9600	-28.451%	1	367	+6,275.839%
2026-01-15	8.2900	8.3400	8.2900	8.3300	+11.364%	63	366	+4,461.825%
2026-01-09	7.4800	7.4800	7.4800	7.4800	-6.500%	1	306	+4,980.214%
2026-01-07	8.3100	9.2000	7.8000	8.0000	-10.913%	34	305	+4,650.000%
2026-01-06	8.9500	8.9800	8.9500	8.9800	-14.476%	61	295	+4,131.626%
2026-01-05	8.9500	10.5000	8.9500	10.5000	-1.223%	3	231	+3,519.048%
2025-12-31	10.6300	10.6300	10.6300	10.6300	+7.049%	6	231	+3,474.788%
2025-12-30	10.2000	10.2000	9.9300	9.9300	-7.196%	6	231	+3,726.788%
2025-12-29	10.7000	10.7000	10.7000	10.7000	+0.943%	5	230	+3,451.402%
2025-12-26	10.0700	10.6000	10.0700	10.6000	-4.072%	64	230	+3,484.906%
2025-12-24	11.0500	11.0500	11.0500	11.0500	+6.250%	2	170	+3,338.914%
2025-12-23	10.4000	10.4000	10.4000	10.4000	+6.667%	1	170	+3,553.846%
2025-12-22	10.0000	10.0000	9.7000	9.7500	+1.036%	20	170	+3,797.436%
2025-12-19	10.5000	10.5000	9.5000	9.6500	+2.550%	4	164	+3,837.824%
2025-12-18	10.3600	10.3600	9.4100	9.4100	-10.038%	13	163	+3,938.257%
2025-12-17	11.2900	11.4000	10.4600	10.4600	-13.625%	61	153	+3,532.887%
2025-12-16	12.1200	12.7000	12.0900	12.1100	+3.859%	9	117	+3,037.903%
2025-12-15	12.9000	12.9000	11.5300	11.6600	-3.237%	20	119	+3,159.005%
2025-12-12	13.8500	13.8500	11.6800	12.0500	-11.397%	40	122	+3,053.527%
2025-12-11	13.2800	13.6400	13.1000	13.6000	-3.546%	37	86	+2,694.118%
2025-12-10	13.8200	14.4500	13.6200	14.1000	0.000%	54	94	+2,595.035%
2025-12-09	14.1000	14.1000	14.1000	14.1000	-2.759%	1	58	+2,595.035%
2025-12-08	14.5000	14.5000	14.5000	14.5000	+3.571%	1	58	+2,520.690%
2025-12-05	13.8600	14.0000	13.8600	14.0000	+12.812%	11	58	+2,614.286%
2025-12-03	12.4600	12.4600	12.0400	12.4100	-5.699%	24	49	+2,962.047%
2025-12-02	13.0200	13.2300	12.8200	13.1600	+6.905%	24	69	+2,787.538%
2025-12-01	11.3500	12.3100	11.2100	12.3100	+0.326%	52	50	+2,986.921%
2025-11-28	13.7000	13.7000	12.2700	12.2700	-3.765%	30	39	+2,996.985%
2025-11-26	15.2000	15.2000	12.2700	12.7500	+14.865%	22	40	+2,880.392%
2025-11-25	11.5800	11.5800	10.4200	11.1000	-6.723%	44	40	+3,323.423%
2025-11-24	12.0000	12.0000	11.9000	11.9000	+19.000%	2	12	+3,093.277%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-24.981%	1	12	+3,700.000%
2025-11-14	13.5000	13.5000	13.3300	13.3300	-10.896%	3	11	+2,750.713%
2025-11-13	14.9600	14.9600	14.9600	14.9600	-9.333%	3	8	+2,440.107%
2025-11-10	16.5000	16.5000	16.5000	16.5000	-12.467%	1	5	+2,203.030%
2025-11-06	19.1000	19.3500	18.8500	18.8500	-17.686%	6	4	+1,915.915%
2025-10-31	23.0000	23.0000	22.9000	22.9000	0.000%	2	1	+1,559.389%

.dark-mode .zWT7Bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWT7Bk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20271217C240DELL Dec 17 2027 240.00 Call (DELL271217C00240000)option OPRA

DELL20271217C240
DELL Dec 17 2027 240.00 Call (DELL271217C00240000)
option OPRA