Dark

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

EOD

Aug 4, 2026

306.00+22.336%(+55.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	306.0000	306.0000	306.0000	306.0000	+22.336%	1	2,655	0.000%
2026-07-31	250.1300	250.1300	250.1300	250.1300	+14.251%	1	2,655	+22.336%
2026-07-28	215.3200	218.9300	215.3200	218.9300	-12.428%	3	2,655	+39.771%
2026-07-21	250.0000	250.0000	250.0000	250.0000	+1.063%	4	2,655	+22.400%
2026-07-15	247.3700	247.3700	247.3700	247.3700	+6.855%	1	2,651	+23.701%
2026-07-02	231.0000	231.5000	231.0000	231.5000	-12.707%	4	2,652	+32.181%
2026-06-30	265.2000	265.2000	265.2000	265.2000	+2.890%	5	2,652	+15.385%
2026-06-18	257.7500	257.7500	257.7500	257.7500	-2.717%	2	2,652	+18.720%
2026-06-17	264.9500	264.9500	264.9500	264.9500	+6.065%	1	2,652	+15.493%
2026-06-15	248.3700	253.0000	248.3700	249.8000	+4.357%	5	2,652	+22.498%
2026-06-12	239.3700	239.3700	239.3700	239.3700	+7.630%	1,750	2,650	+27.836%
2026-06-11	222.4000	222.4000	222.4000	222.4000	-1.879%	1	900	+37.590%
2026-06-10	227.5100	227.5100	226.6600	226.6600	+11.655%	3	900	+35.004%
2026-06-09	244.2600	244.2600	203.0000	203.0000	-11.931%	7	899	+50.739%
2026-06-08	230.5000	230.5000	230.5000	230.5000	-4.456%	1	904	+32.755%
2026-06-05	241.2500	241.2500	241.2500	241.2500	-2.324%	6	903	+26.839%
2026-06-04	246.9900	246.9900	246.9900	246.9900	-1.696%	1	909	+23.892%
2026-06-03	252.0000	253.0100	250.7000	251.2500	-8.713%	12	909	+21.791%
2026-06-02	280.0000	280.4000	275.2300	275.2300	-7.950%	8	917	+11.180%
2026-06-01	275.0000	299.0000	275.0000	299.0000	+17.255%	3	923	+2.341%
2026-05-29	247.0000	261.0100	244.0700	255.0000	+56.923%	142	924	+20.000%
2026-05-28	155.4500	166.1400	155.4500	162.5000	+7.616%	7	1,007	+88.308%
2026-05-27	150.9100	152.0000	146.9200	151.0000	+3.851%	16	1,009	+102.649%
2026-05-26	150.2500	151.0400	145.4000	145.4000	+3.532%	9	1,017	+110.454%
2026-05-22	122.5000	143.0000	122.5000	140.4400	+34.161%	32	1,019	+117.887%
2026-05-21	98.8100	106.0000	98.8100	104.6800	+16.869%	21	1,023	+192.319%
2026-05-19	91.7500	91.7500	89.5700	89.5700	-1.571%	13	1,023	+241.632%
2026-05-18	92.5000	92.5000	91.0000	91.0000	-5.680%	8	1,018	+236.264%
2026-05-15	92.7500	96.4800	92.7000	96.4800	-1.198%	4	1,018	+217.164%
2026-05-13	93.2900	97.6500	93.2900	97.6500	+5.568%	3	1,015	+213.364%
2026-05-12	89.0000	92.5000	85.0000	92.5000	-7.500%	13	1,010	+230.811%
2026-05-11	100.5000	100.5000	95.4000	100.0000	-7.630%	8	1,010	+206.000%
2026-05-08	97.0000	108.3000	97.0000	108.2600	+28.575%	18	1,011	+182.653%
2026-05-07	83.8000	87.0000	82.5000	84.2000	-3.218%	11	1,010	+263.420%
2026-05-06	74.5200	87.0000	74.0000	87.0000	+23.967%	36	1,014	+251.724%
2026-05-05	69.0500	70.1800	68.0000	70.1800	+6.092%	19	1,018	+336.022%
2026-05-04	63.0000	66.1500	63.0000	66.1500	-0.765%	7	1,002	+362.585%
2026-05-01	64.7600	66.6600	64.7600	66.6600	+1.802%	2	1,000	+359.046%
2026-04-30	62.5000	65.4800	61.1500	65.4800	+2.313%	100	1,000	+367.318%
2026-04-29	63.0300	64.0000	63.0300	64.0000	+0.899%	10	1,084	+378.125%
2026-04-28	64.2500	65.4000	60.3200	63.4300	-8.734%	32	1,076	+382.422%
2026-04-27	70.4200	70.4200	69.5000	69.5000	-3.001%	46	1,064	+340.288%
2026-04-24	67.5000	71.6500	67.5000	71.6500	+4.537%	11	1,029	+327.076%
2026-04-23	72.1600	72.1600	68.5400	68.5400	-1.410%	5	1,019	+346.455%
2026-04-22	69.5200	69.5200	69.5200	69.5200	+0.029%	2	1,019	+340.161%
2026-04-21	65.8800	69.5000	65.8800	69.5000	+14.762%	7	1,019	+340.288%
2026-04-20	57.6000	60.5600	57.6000	60.5600	+10.410%	49	1,019	+405.284%
2026-04-17	54.0500	54.8500	54.0500	54.8500	+9.766%	2	1,056	+457.885%
2026-04-16	49.7000	49.9700	49.7000	49.9700	+18.976%	100	1,056	+512.367%
2026-04-15	42.4000	44.2500	42.0000	42.0000	-9.091%	14	990	+628.571%
2026-04-14	44.4200	46.2000	44.4200	46.2000	+1.094%	14	991	+562.338%
2026-04-13	48.0500	48.0500	44.5000	45.7000	+1.782%	11	981	+569.584%
2026-04-09	44.8000	44.9000	44.8000	44.9000	-6.458%	33	982	+581.514%
2026-04-08	49.3800	49.3800	46.4800	48.0000	+11.628%	56	982	+537.500%
2026-04-07	41.5000	43.0000	41.5000	43.0000	+5.651%	6	981	+611.628%
2026-04-02	40.2500	40.7000	40.2500	40.7000	+9.057%	3	983	+651.843%
2026-04-01	37.3200	37.3200	37.3200	37.3200	-8.372%	3	983	+719.936%
2026-03-27	41.0000	41.0000	40.7300	40.7300	-2.443%	12	983	+651.289%
2026-03-26	43.7000	46.5400	41.7500	41.7500	-10.080%	38	982	+632.934%
2026-03-25	46.1800	48.4900	44.5500	46.4300	+10.548%	112	965	+559.057%
2026-03-24	34.3600	42.0000	34.3600	42.0000	+28.049%	11	907	+628.571%
2026-03-23	34.8200	34.8200	32.8000	32.8000	+6.771%	3	899	+832.927%
2026-03-20	35.6800	35.6800	30.7200	30.7200	+7.038%	13	901	+896.094%
2026-03-19	28.0700	28.7000	27.7500	28.7000	+6.296%	753	893	+966.202%
2026-03-17	27.0000	27.0000	27.0000	27.0000	0.000%	2	229	+1,033.333%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+15.582%	1	231	+1,033.333%
2026-03-09	23.5000	23.5000	23.3600	23.3600	-4.419%	2	231	+1,209.932%
2026-03-06	24.4400	24.4400	24.4400	24.4400	+2.259%	1	230	+1,152.046%
2026-03-03	23.9000	23.9000	23.9000	23.9000	+2.137%	2	230	+1,180.335%
2026-03-02	23.4000	23.4000	23.4000	23.4000	-2.296%	1	230	+1,207.692%
2026-02-27	21.5000	24.2200	19.7500	23.9500	+74.182%	71	230	+1,177.662%
2026-02-20	13.7500	13.7500	13.7500	13.7500	+5.769%	2	226	+2,125.455%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+5.949%	1	226	+2,253.846%
2026-02-18	11.6000	12.2700	11.6000	12.2700	-4.141%	2	227	+2,393.888%
2026-02-13	12.8000	12.8000	12.8000	12.8000	-5.185%	30	197	+2,290.625%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+22.727%	1	197	+2,166.667%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-16.981%	1	198	+2,681.818%
2026-02-04	12.6700	13.2500	12.5000	13.2500	+21.560%	82	199	+2,209.434%
2026-02-03	12.7500	12.7500	10.9000	10.9000	-13.834%	2	198	+2,707.339%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+1.362%	1	199	+2,318.972%
2026-01-29	12.4000	12.4800	12.4000	12.4800	+10.442%	4	199	+2,351.923%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-4.722%	1	198	+2,607.965%
2026-01-26	11.7400	11.8600	11.7400	11.8600	-0.503%	10	198	+2,480.101%
2026-01-22	11.8000	11.9200	11.0000	11.9200	+13.524%	18	198	+2,467.114%
2026-01-20	12.0000	12.3000	10.5000	10.5000	-20.934%	16	192	+2,814.286%
2026-01-16	13.9700	14.1300	13.2800	13.2800	+1.685%	71	164	+2,204.217%
2026-01-15	13.2500	13.8900	13.0600	13.0600	+2.997%	14	164	+2,243.032%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-5.373%	1	164	+2,313.249%
2026-01-13	13.4000	13.4000	13.4000	13.4000	-1.107%	1	164	+2,183.582%
2026-01-12	13.0000	13.5500	13.0000	13.5500	+1.650%	3	164	+2,158.303%
2026-01-09	13.3500	13.3500	12.7500	13.3300	+12.966%	5	164	+2,195.574%
2026-01-08	12.5000	12.5000	11.8000	11.8000	-9.924%	6	164	+2,493.220%
2026-01-07	13.9000	13.9000	13.0000	13.1000	-9.655%	7	163	+2,235.878%
2026-01-06	14.5000	14.5000	14.5000	14.5000	+0.694%	1	161	+2,010.345%
2026-01-05	17.3500	17.3500	14.4000	14.4000	-7.097%	4	161	+2,025.000%
2025-12-31	15.5000	15.5000	15.5000	15.5000	-4.439%	1	159	+1,874.194%
2025-12-30	16.2200	16.2200	16.2200	16.2200	-0.491%	1	159	+1,786.560%
2025-12-29	16.3000	16.3000	16.3000	16.3000	-1.092%	1	159	+1,777.301%
2025-12-26	17.6500	17.6500	16.4800	16.4800	+1.917%	2	159	+1,756.796%
2025-12-24	16.1700	16.1700	16.1700	16.1700	-0.676%	1	160	+1,792.393%
2025-12-23	16.0500	16.2800	16.0500	16.2800	+2.390%	3	160	+1,779.607%
2025-12-22	15.7500	15.9000	15.4000	15.9000	+3.583%	4	161	+1,824.528%
2025-12-19	15.7200	15.7200	15.2000	15.3500	-4.063%	3	159	+1,893.485%
2025-12-18	15.5500	16.0000	15.5500	16.0000	-11.602%	9	159	+1,812.500%
2025-12-17	18.1000	18.1000	18.1000	18.1000	-3.209%	1	167	+1,590.608%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-18.341%	1	166	+1,536.364%
2025-12-09	22.4000	22.9000	22.3600	22.9000	+10.096%	6	167	+1,236.245%
2025-12-05	20.8000	20.8000	20.8000	20.8000	-3.704%	1	169	+1,371.154%
2025-12-04	19.2000	21.6000	19.2000	21.6000	+10.769%	4	169	+1,316.667%
2025-12-03	19.2000	19.5000	19.2000	19.5000	-4.878%	2	169	+1,469.231%
2025-12-02	21.0000	21.4900	20.4000	20.5000	+21.158%	34	170	+1,392.683%
2025-11-25	16.9200	16.9200	16.9200	16.9200	+8.950%	1	153	+1,708.511%
2025-11-21	15.0000	15.5300	15.0000	15.5300	-2.327%	2	153	+1,870.380%
2025-11-19	15.9000	15.9000	15.9000	15.9000	+2.979%	3	153	+1,824.528%
2025-11-18	15.4400	15.4400	15.4400	15.4400	-35.880%	10	150	+1,881.865%
2025-11-12	24.0500	24.0800	24.0500	24.0800	+4.696%	6	160	+1,170.764%
2025-11-11	23.0000	23.0000	23.0000	23.0000	-11.538%	1	153	+1,230.435%
2025-11-07	26.0000	26.0000	26.0000	26.0000	-22.963%	1	153	+1,076.923%
2025-10-30	33.7500	33.7500	33.7500	33.7500	-5.594%	1	153	+806.667%
2025-10-29	34.5100	35.9100	34.5100	35.7500	+5.302%	6	153	+755.944%
2025-10-28	34.9000	34.9000	33.9500	33.9500	+8.814%	3	147	+801.325%
2025-10-24	31.2000	31.2000	31.2000	31.2000	+17.736%	1	146	+880.769%
2025-10-20	26.5000	26.5000	26.5000	26.5000	-2.033%	1	146	+1,054.717%
2025-10-17	27.0500	27.0500	27.0500	27.0500	-9.076%	2	146	+1,031.238%
2025-10-15	29.7500	29.7500	29.7500	29.7500	-4.187%	2	146	+928.571%
2025-10-09	31.0500	31.0500	31.0500	31.0500	-7.313%	1	146	+885.507%
2025-10-08	33.5700	33.5700	33.0000	33.5000	+34.054%	3	146	+813.433%
2025-10-07	24.9900	24.9900	24.9900	24.9900	+7.808%	1	145	+1,124.490%
2025-10-06	23.1000	23.1800	23.1000	23.1800	+0.564%	2	145	+1,220.104%
2025-10-02	23.0000	23.2500	22.4800	23.0500	-3.556%	43	145	+1,227.549%
2025-10-01	22.3800	23.9500	22.3800	23.9000	+19.381%	99	103	+1,180.335%
2025-09-30	16.4500	20.0200	16.4500	20.0200	+35.270%	4	16	+1,428.472%
2025-09-26	14.8000	14.8000	14.8000	14.8000	-4.578%	1	13	+1,967.568%
2025-09-24	15.4500	15.6000	15.3700	15.5100	-8.333%	22	12	+1,872.921%
2025-09-23	16.9200	16.9200	16.9200	16.9200	0.000%	1	0	+1,708.511%

.dark-mode .SYtMlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYtMlt{ 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