Dark

DELL20280121C200
DELL Jan 21 2028 200.00 Call (DELL280121C00200000)
option OPRA

EOD

Sep 30, 2026

365.10+1.080%(+3.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	365.3000	365.8000	365.1000	365.1000	+1.080%	4	2,662	0.000%
2026-09-29	361.3200	361.3200	361.2000	361.2000	+0.964%	2	2,662	+1.080%
2026-09-24	358.7500	358.7500	357.7500	357.7500	-2.507%	2	2,662	+2.055%
2026-09-23	366.9500	366.9500	366.9500	366.9500	-10.605%	4	2,661	-0.504%
2026-09-17	410.5800	410.5800	410.0500	410.4800	+7.055%	29	2,665	-11.055%
2026-09-11	383.2400	383.4300	383.2400	383.4300	+12.009%	3	2,661	-4.781%
2026-09-10	345.4500	348.3000	342.3200	342.3200	-4.564%	8	2,661	+6.655%
2026-09-08	358.6900	358.6900	358.6900	358.6900	+5.886%	1	2,665	+1.787%
2026-09-03	338.7500	338.7500	338.7500	338.7500	+14.831%	1	2,666	+7.779%
2026-09-02	295.0000	295.0000	295.0000	295.0000	+16.302%	1	2,667	+23.763%
2026-09-01	259.0000	259.0000	253.2800	253.6500	-13.306%	26	2,667	+43.938%
2026-08-31	291.5000	292.5800	291.5000	292.5800	+9.581%	3	2,643	+24.786%
2026-08-24	264.4400	267.0000	264.4400	267.0000	-1.480%	31	2,644	+36.742%
2026-08-21	268.0000	271.2000	268.0000	271.0100	+1.123%	3	2,655	+34.718%
2026-08-19	268.0000	268.0000	268.0000	268.0000	-18.541%	1	2,657	+36.231%
2026-08-13	329.0000	329.0000	329.0000	329.0000	+17.542%	1	2,657	+10.973%
2026-08-11	279.8500	280.1500	279.7000	279.9000	-7.566%	6	2,658	+30.439%
2026-08-10	302.8100	302.8100	302.8100	302.8100	+5.142%	1	2,655	+20.571%
2026-08-07	273.8700	288.0000	273.8700	288.0000	-5.882%	9	2,655	+26.771%
2026-08-04	306.0000	306.0000	306.0000	306.0000	+22.336%	1	2,655	+19.314%
2026-07-31	250.1300	250.1300	250.1300	250.1300	+14.251%	1	2,655	+45.964%
2026-07-28	215.3200	218.9300	215.3200	218.9300	-12.428%	3	2,655	+66.766%
2026-07-21	250.0000	250.0000	250.0000	250.0000	+1.063%	4	2,655	+46.040%
2026-07-15	247.3700	247.3700	247.3700	247.3700	+6.855%	1	2,651	+47.593%
2026-07-02	231.0000	231.5000	231.0000	231.5000	-12.707%	4	2,652	+57.711%
2026-06-30	265.2000	265.2000	265.2000	265.2000	+2.890%	5	2,652	+37.670%
2026-06-18	257.7500	257.7500	257.7500	257.7500	-2.717%	2	2,652	+41.649%
2026-06-17	264.9500	264.9500	264.9500	264.9500	+6.065%	1	2,652	+37.800%
2026-06-15	248.3700	253.0000	248.3700	249.8000	+4.357%	5	2,652	+46.157%
2026-06-12	239.3700	239.3700	239.3700	239.3700	+7.630%	1,750	2,650	+52.525%
2026-06-11	222.4000	222.4000	222.4000	222.4000	-1.879%	1	900	+64.164%
2026-06-10	227.5100	227.5100	226.6600	226.6600	+11.655%	3	900	+61.078%
2026-06-09	244.2600	244.2600	203.0000	203.0000	-11.931%	7	899	+79.852%
2026-06-08	230.5000	230.5000	230.5000	230.5000	-4.456%	1	904	+58.395%
2026-06-05	241.2500	241.2500	241.2500	241.2500	-2.324%	6	903	+51.337%
2026-06-04	246.9900	246.9900	246.9900	246.9900	-1.696%	1	909	+47.820%
2026-06-03	252.0000	253.0100	250.7000	251.2500	-8.713%	12	909	+45.313%
2026-06-02	280.0000	280.4000	275.2300	275.2300	-7.950%	8	917	+32.653%
2026-06-01	275.0000	299.0000	275.0000	299.0000	+17.255%	3	923	+22.107%
2026-05-29	247.0000	261.0100	244.0700	255.0000	+56.923%	142	924	+43.176%
2026-05-28	155.4500	166.1400	155.4500	162.5000	+7.616%	7	1,007	+124.677%
2026-05-27	150.9100	152.0000	146.9200	151.0000	+3.851%	16	1,009	+141.788%
2026-05-26	150.2500	151.0400	145.4000	145.4000	+3.532%	9	1,017	+151.100%
2026-05-22	122.5000	143.0000	122.5000	140.4400	+34.161%	32	1,019	+159.969%
2026-05-21	98.8100	106.0000	98.8100	104.6800	+16.869%	21	1,023	+248.777%
2026-05-19	91.7500	91.7500	89.5700	89.5700	-1.571%	13	1,023	+307.614%
2026-05-18	92.5000	92.5000	91.0000	91.0000	-5.680%	8	1,018	+301.209%
2026-05-15	92.7500	96.4800	92.7000	96.4800	-1.198%	4	1,018	+278.420%
2026-05-13	93.2900	97.6500	93.2900	97.6500	+5.568%	3	1,015	+273.886%
2026-05-12	89.0000	92.5000	85.0000	92.5000	-7.500%	13	1,010	+294.703%
2026-05-11	100.5000	100.5000	95.4000	100.0000	-7.630%	8	1,010	+265.100%
2026-05-08	97.0000	108.3000	97.0000	108.2600	+28.575%	18	1,011	+237.244%
2026-05-07	83.8000	87.0000	82.5000	84.2000	-3.218%	11	1,010	+333.610%
2026-05-06	74.5200	87.0000	74.0000	87.0000	+23.967%	36	1,014	+319.655%
2026-05-05	69.0500	70.1800	68.0000	70.1800	+6.092%	19	1,018	+420.234%
2026-05-04	63.0000	66.1500	63.0000	66.1500	-0.765%	7	1,002	+451.927%
2026-05-01	64.7600	66.6600	64.7600	66.6600	+1.802%	2	1,000	+447.705%
2026-04-30	62.5000	65.4800	61.1500	65.4800	+2.313%	100	1,000	+457.575%
2026-04-29	63.0300	64.0000	63.0300	64.0000	+0.899%	10	1,084	+470.469%
2026-04-28	64.2500	65.4000	60.3200	63.4300	-8.734%	32	1,076	+475.595%
2026-04-27	70.4200	70.4200	69.5000	69.5000	-3.001%	46	1,064	+425.324%
2026-04-24	67.5000	71.6500	67.5000	71.6500	+4.537%	11	1,029	+409.560%
2026-04-23	72.1600	72.1600	68.5400	68.5400	-1.410%	5	1,019	+432.682%
2026-04-22	69.5200	69.5200	69.5200	69.5200	+0.029%	2	1,019	+425.173%
2026-04-21	65.8800	69.5000	65.8800	69.5000	+14.762%	7	1,019	+425.324%
2026-04-20	57.6000	60.5600	57.6000	60.5600	+10.410%	49	1,019	+502.873%
2026-04-17	54.0500	54.8500	54.0500	54.8500	+9.766%	2	1,056	+565.634%
2026-04-16	49.7000	49.9700	49.7000	49.9700	+18.976%	100	1,056	+630.638%
2026-04-15	42.4000	44.2500	42.0000	42.0000	-9.091%	14	990	+769.286%
2026-04-14	44.4200	46.2000	44.4200	46.2000	+1.094%	14	991	+690.260%
2026-04-13	48.0500	48.0500	44.5000	45.7000	+1.782%	11	981	+698.906%
2026-04-09	44.8000	44.9000	44.8000	44.9000	-6.458%	33	982	+713.140%
2026-04-08	49.3800	49.3800	46.4800	48.0000	+11.628%	56	982	+660.625%
2026-04-07	41.5000	43.0000	41.5000	43.0000	+5.651%	6	981	+749.070%
2026-04-02	40.2500	40.7000	40.2500	40.7000	+9.057%	3	983	+797.052%
2026-04-01	37.3200	37.3200	37.3200	37.3200	-8.372%	3	983	+878.296%
2026-03-27	41.0000	41.0000	40.7300	40.7300	-2.443%	12	983	+796.391%
2026-03-26	43.7000	46.5400	41.7500	41.7500	-10.080%	38	982	+774.491%
2026-03-25	46.1800	48.4900	44.5500	46.4300	+10.548%	112	965	+686.345%
2026-03-24	34.3600	42.0000	34.3600	42.0000	+28.049%	11	907	+769.286%
2026-03-23	34.8200	34.8200	32.8000	32.8000	+6.771%	3	899	+1,013.110%
2026-03-20	35.6800	35.6800	30.7200	30.7200	+7.038%	13	901	+1,088.477%
2026-03-19	28.0700	28.7000	27.7500	28.7000	+6.296%	753	893	+1,172.125%
2026-03-17	27.0000	27.0000	27.0000	27.0000	0.000%	2	229	+1,252.222%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+15.582%	1	231	+1,252.222%
2026-03-09	23.5000	23.5000	23.3600	23.3600	-4.419%	2	231	+1,462.928%
2026-03-06	24.4400	24.4400	24.4400	24.4400	+2.259%	1	230	+1,393.863%
2026-03-03	23.9000	23.9000	23.9000	23.9000	+2.137%	2	230	+1,427.615%
2026-03-02	23.4000	23.4000	23.4000	23.4000	-2.296%	1	230	+1,460.256%
2026-02-27	21.5000	24.2200	19.7500	23.9500	+74.182%	71	230	+1,424.426%
2026-02-20	13.7500	13.7500	13.7500	13.7500	+5.769%	2	226	+2,555.273%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+5.949%	1	226	+2,708.462%
2026-02-18	11.6000	12.2700	11.6000	12.2700	-4.141%	2	227	+2,875.550%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-5.185%	30	197	+2,752.344%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+22.727%	1	197	+2,604.444%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-16.981%	1	198	+3,219.091%
2026-02-04	12.6700	13.2500	12.5000	13.2500	+21.560%	82	199	+2,655.472%
2026-02-03	12.7500	12.7500	10.9000	10.9000	-13.834%	2	198	+3,249.541%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+1.362%	1	199	+2,786.166%
2026-01-29	12.4000	12.4800	12.4000	12.4800	+10.442%	4	199	+2,825.481%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-4.722%	1	198	+3,130.973%
2026-01-26	11.7400	11.8600	11.7400	11.8600	-0.503%	10	198	+2,978.415%
2026-01-22	11.8000	11.9200	11.0000	11.9200	+13.524%	18	198	+2,962.919%
2026-01-20	12.0000	12.3000	10.5000	10.5000	-20.934%	16	192	+3,377.143%
2026-01-16	13.9700	14.1300	13.2800	13.2800	+1.685%	71	164	+2,649.247%
2026-01-15	13.2500	13.8900	13.0600	13.0600	+2.997%	14	164	+2,695.559%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-5.373%	1	164	+2,779.338%
2026-01-13	13.4000	13.4000	13.4000	13.4000	-1.107%	1	164	+2,624.627%
2026-01-12	13.0000	13.5500	13.0000	13.5500	+1.650%	3	164	+2,594.465%
2026-01-09	13.3500	13.3500	12.7500	13.3300	+12.966%	5	164	+2,638.935%
2026-01-08	12.5000	12.5000	11.8000	11.8000	-9.924%	6	164	+2,994.068%
2026-01-07	13.9000	13.9000	13.0000	13.1000	-9.655%	7	163	+2,687.023%
2026-01-06	14.5000	14.5000	14.5000	14.5000	+0.694%	1	161	+2,417.931%
2026-01-05	17.3500	17.3500	14.4000	14.4000	-7.097%	4	161	+2,435.417%
2025-12-31	15.5000	15.5000	15.5000	15.5000	-4.439%	1	159	+2,255.484%
2025-12-30	16.2200	16.2200	16.2200	16.2200	-0.491%	1	159	+2,150.925%
2025-12-29	16.3000	16.3000	16.3000	16.3000	-1.092%	1	159	+2,139.877%
2025-12-26	17.6500	17.6500	16.4800	16.4800	+1.917%	2	159	+2,115.413%
2025-12-24	16.1700	16.1700	16.1700	16.1700	-0.676%	1	160	+2,157.885%
2025-12-23	16.0500	16.2800	16.0500	16.2800	+2.390%	3	160	+2,142.629%
2025-12-22	15.7500	15.9000	15.4000	15.9000	+3.583%	4	161	+2,196.226%
2025-12-19	15.7200	15.7200	15.2000	15.3500	-4.063%	3	159	+2,278.502%
2025-12-18	15.5500	16.0000	15.5500	16.0000	-11.602%	9	159	+2,181.875%
2025-12-17	18.1000	18.1000	18.1000	18.1000	-3.209%	1	167	+1,917.127%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-18.341%	1	166	+1,852.406%
2025-12-09	22.4000	22.9000	22.3600	22.9000	+10.096%	6	167	+1,494.323%
2025-12-05	20.8000	20.8000	20.8000	20.8000	-3.704%	1	169	+1,655.288%
2025-12-04	19.2000	21.6000	19.2000	21.6000	+10.769%	4	169	+1,590.278%
2025-12-03	19.2000	19.5000	19.2000	19.5000	-4.878%	2	169	+1,772.308%
2025-12-02	21.0000	21.4900	20.4000	20.5000	+21.158%	34	170	+1,680.976%
2025-11-25	16.9200	16.9200	16.9200	16.9200	+8.950%	1	153	+2,057.801%
2025-11-21	15.0000	15.5300	15.0000	15.5300	-2.327%	2	153	+2,250.934%
2025-11-19	15.9000	15.9000	15.9000	15.9000	+2.979%	3	153	+2,196.226%
2025-11-18	15.4400	15.4400	15.4400	15.4400	-35.880%	10	150	+2,264.637%
2025-11-12	24.0500	24.0800	24.0500	24.0800	+4.696%	6	160	+1,416.196%
2025-11-11	23.0000	23.0000	23.0000	23.0000	-11.538%	1	153	+1,487.391%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-22.963%	1	153	+1,304.231%
2025-10-30	33.7500	33.7500	33.7500	33.7500	-5.594%	1	153	+981.778%
2025-10-29	34.5100	35.9100	34.5100	35.7500	+5.302%	6	153	+921.259%
2025-10-28	34.9000	34.9000	33.9500	33.9500	+8.814%	3	147	+975.405%
2025-10-24	31.2000	31.2000	31.2000	31.2000	+17.736%	1	146	+1,070.192%
2025-10-20	26.5000	26.5000	26.5000	26.5000	-2.033%	1	146	+1,277.736%
2025-10-17	27.0500	27.0500	27.0500	27.0500	-9.076%	2	146	+1,249.723%
2025-10-15	29.7500	29.7500	29.7500	29.7500	-4.187%	2	146	+1,127.227%
2025-10-09	31.0500	31.0500	31.0500	31.0500	-7.313%	1	146	+1,075.845%
2025-10-08	33.5700	33.5700	33.0000	33.5000	+34.054%	3	146	+989.851%
2025-10-07	24.9900	24.9900	24.9900	24.9900	+7.808%	1	145	+1,360.984%
2025-10-06	23.1000	23.1800	23.1000	23.1800	+0.564%	2	145	+1,475.065%
2025-10-02	23.0000	23.2500	22.4800	23.0500	-3.556%	43	145	+1,483.948%
2025-10-01	22.3800	23.9500	22.3800	23.9000	+19.381%	99	103	+1,427.615%
2025-09-30	16.4500	20.0200	16.4500	20.0200	+35.270%	4	16	+1,723.676%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-4.578%	1	13	+2,366.892%
2025-09-24	15.4500	15.6000	15.3700	15.5100	-8.333%	22	12	+2,253.965%
2025-09-23	16.9200	16.9200	16.9200	16.9200	0.000%	1	0	+2,057.801%

.dark-mode .qPf0nd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPf0nd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20280121C200DELL Jan 21 2028 200.00 Call (DELL280121C00200000)option OPRA

DELL20280121C200
DELL Jan 21 2028 200.00 Call (DELL280121C00200000)
option OPRA