Dark

DELL20280121C240
DELL Jan 21 2028 240.00 Call (DELL280121C00240000)
option OPRA

EOD

Aug 4, 2026

286.10+18.872%(+45.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	286.1000	286.1000	286.1000	286.1000	+18.872%	5	2,053	0.000%
2026-08-03	240.7700	240.7700	240.6800	240.6800	+5.933%	4	2,058	+18.872%
2026-07-30	227.2000	227.2000	227.2000	227.2000	-12.615%	5	2,059	+25.924%
2026-07-24	260.0000	260.0000	260.0000	260.0000	+26.453%	1	2,059	+10.038%
2026-07-17	205.6100	205.6100	205.6100	205.6100	-10.991%	1	2,059	+39.147%
2026-07-15	222.0000	231.0000	222.0000	231.0000	-6.478%	2	2,060	+23.853%
2026-07-08	247.0000	247.0000	247.0000	247.0000	+2.822%	2	2,060	+15.830%
2026-07-07	233.0500	240.2200	233.0500	240.2200	+4.230%	6	2,062	+19.099%
2026-07-06	230.1700	230.4700	230.1700	230.4700	-3.367%	5	2,067	+24.138%
2026-07-01	238.5000	238.5000	238.5000	238.5000	-2.851%	2	2,064	+19.958%
2026-06-30	245.5000	245.5000	245.5000	245.5000	-2.386%	1	2,066	+16.538%
2026-06-24	251.5000	251.5000	251.5000	251.5000	+4.617%	1	2,066	+13.757%
2026-06-22	240.4000	240.4000	240.4000	240.4000	+2.516%	1	2,066	+19.010%
2026-06-18	234.5000	234.5000	234.5000	234.5000	+7.569%	2	2,066	+22.004%
2026-06-17	218.0000	218.0000	218.0000	218.0000	-2.132%	1	2,066	+31.239%
2026-06-15	222.7500	222.7500	222.7500	222.7500	+2.532%	1	2,066	+28.440%
2026-06-12	216.9700	217.2500	216.9700	217.2500	+7.152%	1,751	2,066	+31.692%
2026-06-11	202.7500	202.7500	202.7500	202.7500	-6.334%	10	710	+41.110%
2026-06-10	216.4600	216.4600	216.4600	216.4600	+5.590%	5	710	+32.172%
2026-06-09	205.0000	205.0000	205.0000	205.0000	-2.474%	4	710	+39.561%
2026-06-08	212.5000	212.5000	210.2000	210.2000	-1.776%	16	714	+36.108%
2026-06-05	214.0000	214.0000	214.0000	214.0000	-14.537%	2	714	+33.692%
2026-06-02	255.2200	255.2200	250.4000	250.4000	-6.308%	2	714	+14.257%
2026-06-01	266.0000	270.7500	266.0000	267.2600	+14.581%	102	714	+7.049%
2026-05-29	219.3500	234.0000	219.3500	233.2500	+66.215%	8	715	+22.658%
2026-05-28	137.0000	145.7300	137.0000	140.3300	+6.715%	4	719	+103.877%
2026-05-27	125.0200	131.5000	125.0200	131.5000	+3.821%	4	721	+117.567%
2026-05-26	128.9500	130.1200	125.4500	126.6600	+3.017%	120	720	+125.880%
2026-05-22	108.0300	122.9500	108.0300	122.9500	+48.365%	30	724	+132.696%
2026-05-21	82.8700	82.8700	82.8700	82.8700	+3.964%	1	725	+245.240%
2026-05-20	77.0000	81.5000	77.0000	79.7100	+4.882%	24	725	+258.926%
2026-05-18	76.0000	76.0000	76.0000	76.0000	-4.234%	2	718	+276.447%
2026-05-14	80.8000	80.8000	79.3600	79.3600	+4.407%	6	718	+260.509%
2026-05-13	76.0500	76.2000	76.0100	76.0100	+3.995%	4	715	+276.398%
2026-05-12	74.5000	74.5000	73.0900	73.0900	-9.542%	3	715	+291.435%
2026-05-11	81.8500	82.6800	78.2000	80.8000	-6.481%	17	715	+254.084%
2026-05-08	75.9000	92.0000	75.9000	86.4000	+28.571%	11	712	+231.134%
2026-05-07	69.4700	69.4700	65.9000	67.2000	-1.016%	17	715	+325.744%
2026-05-06	64.9500	67.8900	64.9500	67.8900	+34.970%	5	713	+321.417%
2026-05-01	50.3000	50.3000	50.3000	50.3000	+3.647%	2	712	+468.787%
2026-04-28	48.5200	48.5300	48.5200	48.5300	-11.506%	4	712	+489.532%
2026-04-24	54.8400	54.8400	54.8400	54.8400	+1.537%	4	712	+421.699%
2026-04-22	54.0100	54.0100	54.0100	54.0100	+3.329%	1	712	+429.717%
2026-04-21	49.3300	52.2700	49.3300	52.2700	+12.651%	24	733	+447.350%
2026-04-20	46.4000	46.4000	46.3500	46.4000	+17.468%	22	733	+516.595%
2026-04-17	39.4900	39.5000	39.4900	39.5000	+6.040%	6	745	+624.304%
2026-04-16	37.2000	37.2500	36.4000	37.2500	+18.029%	103	746	+668.054%
2026-04-15	31.5600	31.5600	31.5600	31.5600	-4.653%	1	746	+806.527%
2026-04-14	33.1000	33.1000	33.1000	33.1000	+2.097%	1	746	+764.350%
2026-04-10	32.4200	32.4200	32.4200	32.4200	-2.408%	5	747	+782.480%
2026-04-09	32.9000	33.2200	32.9000	33.2200	+6.474%	34	752	+761.228%
2026-04-07	30.2000	31.5000	30.2000	31.2000	+1.861%	4	728	+816.987%
2026-04-06	30.6300	30.6300	30.6300	30.6300	-8.458%	2	728	+834.052%
2026-03-26	33.4600	33.4600	33.4600	33.4600	-3.295%	5	728	+755.051%
2026-03-25	34.1000	34.8800	33.0000	34.6000	+11.147%	32	733	+726.879%
2026-03-24	25.5000	31.9800	25.5000	31.1300	+26.545%	8	738	+819.049%
2026-03-20	24.9500	26.0000	24.6000	24.6000	+34.426%	5	739	+1,063.008%
2026-03-18	18.3000	18.3000	18.3000	18.3000	-11.594%	3	738	+1,463.388%
2026-03-16	19.5000	20.8400	19.5000	20.7000	+35.560%	76	738	+1,282.126%
2026-03-10	14.9200	15.2700	13.5000	15.2700	-2.615%	81	752	+1,773.608%
2026-03-09	15.6800	15.6800	15.6800	15.6800	-7.765%	5	735	+1,724.617%
2026-03-05	16.9500	17.0000	16.9500	17.0000	+3.030%	3	735	+1,582.941%
2026-03-04	15.1500	16.5000	15.1500	16.5000	+9.416%	7	737	+1,633.939%
2026-03-03	19.3500	19.3500	15.0800	15.0800	-17.143%	4	737	+1,797.215%
2026-03-02	16.4000	18.2000	16.1000	18.2000	+9.771%	14	740	+1,471.978%
2026-02-27	14.5000	16.5800	12.4500	16.5800	+74.526%	303	742	+1,625.573%
2026-02-25	8.2500	9.5000	8.2500	9.5000	+8.696%	3	552	+2,911.579%
2026-02-23	8.6000	8.7400	8.6000	8.7400	-1.798%	2	552	+3,173.455%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+1.136%	2	554	+3,114.607%
2026-02-19	8.8000	8.8000	8.8000	8.8000	+7.975%	2	554	+3,151.136%
2026-02-18	8.1500	8.1500	8.1500	8.1500	+3.295%	1	556	+3,410.429%
2026-02-17	7.9500	8.0500	7.8900	7.8900	-1.988%	6	555	+3,526.109%
2026-02-13	8.5000	8.5000	8.0500	8.0500	+2.679%	5	552	+3,454.037%
2026-02-12	8.0000	8.0000	7.8400	7.8400	-20.082%	6	552	+3,549.235%
2026-02-11	9.3000	9.8100	9.3000	9.8100	+1.134%	52	556	+2,816.412%
2026-02-10	9.5000	10.0500	9.5000	9.7000	+13.054%	46	512	+2,849.485%
2026-02-09	8.5000	9.1000	8.3500	8.5800	-10.532%	68	509	+3,234.499%
2026-02-04	8.2200	9.5900	8.0500	9.5900	+20.326%	120	503	+2,883.316%
2026-02-02	7.9700	7.9700	7.9700	7.9700	-0.994%	3	480	+3,489.711%
2026-01-29	7.5000	8.9200	7.1800	8.0500	+15.000%	78	480	+3,454.037%
2026-01-27	7.2500	7.2500	7.0000	7.0000	-1.408%	3	488	+3,987.143%
2026-01-23	7.1000	7.1000	7.1000	7.1000	-10.692%	1	485	+3,929.577%
2026-01-22	7.0000	8.1100	7.0000	7.9500	+21.374%	6	485	+3,498.742%
2026-01-21	6.4600	6.5500	6.4600	6.5500	+2.504%	2	483	+4,267.939%
2026-01-20	7.0000	7.0000	6.3900	6.3900	-27.715%	3	483	+4,377.308%
2026-01-15	8.9100	8.9100	8.8400	8.8400	+5.238%	63	481	+3,136.425%
2026-01-13	8.4000	8.4000	8.4000	8.4000	-3.448%	1	421	+3,305.952%
2026-01-07	8.8700	9.7500	8.4000	8.7000	-8.901%	28	420	+3,188.506%
2026-01-06	9.6400	9.7000	9.5500	9.5500	-4.500%	62	417	+2,895.812%
2026-01-05	9.5500	11.0800	9.5500	10.0000	-12.281%	4	352	+2,761.000%
2025-12-31	11.4000	11.4000	11.4000	11.4000	+3.636%	6	352	+2,409.649%
2025-12-30	10.9600	11.0000	10.3200	11.0000	-4.181%	22	352	+2,500.909%
2025-12-29	11.4800	11.4800	11.4800	11.4800	+0.967%	5	363	+2,392.160%
2025-12-26	10.8200	11.3700	10.8200	11.3700	-3.644%	64	363	+2,416.271%
2025-12-24	10.7000	11.8000	10.7000	11.8000	+5.357%	15	310	+2,324.576%
2025-12-23	11.2000	11.2000	11.2000	11.2000	+7.177%	1	310	+2,454.464%
2025-12-22	10.8600	10.8600	10.4200	10.4500	+4.291%	18	310	+2,637.799%
2025-12-19	11.4000	11.4000	10.0200	10.0200	+1.314%	4	306	+2,755.289%
2025-12-18	11.0400	11.0400	9.8500	9.8900	-18.601%	26	308	+2,792.821%
2025-12-17	12.0500	12.1900	11.2100	12.1500	-6.538%	70	285	+2,254.733%
2025-12-16	13.0200	13.6100	12.9900	13.0000	+4.418%	9	240	+2,100.769%
2025-12-15	13.8000	13.8000	12.4000	12.4500	-3.861%	19	245	+2,197.992%
2025-12-12	14.0000	14.3500	12.2500	12.9500	-9.441%	42	245	+2,109.266%
2025-12-11	14.0300	14.3500	13.8100	14.3000	-3.639%	36	219	+1,900.699%
2025-12-10	14.3500	15.2200	14.2000	14.8400	-1.067%	83	219	+1,827.898%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+15.119%	1	198	+1,807.333%
2025-12-03	13.8000	13.8000	12.6600	13.0300	-5.580%	29	197	+2,095.702%
2025-12-02	14.6500	14.6500	13.6700	13.8000	+7.226%	29	192	+1,973.188%
2025-12-01	12.1500	12.8700	12.0200	12.8700	-1.756%	63	180	+2,122.999%
2025-11-28	14.4000	14.4000	12.9200	13.1000	-2.602%	28	172	+2,083.969%
2025-11-26	15.9500	15.9500	12.8300	13.4500	+13.502%	20	167	+2,027.138%
2025-11-25	12.0800	12.0800	11.0200	11.8500	-4.049%	44	167	+2,314.346%
2025-11-24	13.1800	13.1800	12.3500	12.3500	+8.811%	2	147	+2,216.599%
2025-11-21	11.3500	11.3500	11.3500	11.3500	-2.491%	1	145	+2,420.705%
2025-11-18	11.3900	11.6400	11.3900	11.6400	+8.785%	2	144	+2,357.904%
2025-11-17	11.4500	11.4500	10.7000	10.7000	-28.476%	21	144	+2,573.832%
2025-11-14	12.7500	14.9600	12.7500	14.9600	+2.256%	2	127	+1,812.433%
2025-11-13	14.6300	14.6300	14.6300	14.6300	-15.920%	1	128	+1,855.571%
2025-11-12	17.0000	17.4000	16.8500	17.4000	+11.538%	9	127	+1,544.253%
2025-11-11	16.2000	16.2000	15.6000	15.6000	-11.111%	6	112	+1,733.974%
2025-11-10	16.8000	17.5500	16.8000	17.5500	-21.652%	108	112	+1,530.199%
2025-11-04	22.4000	22.4000	22.4000	22.4000	-8.197%	1	7	+1,177.232%
2025-10-30	24.4000	24.4000	24.4000	24.4000	-2.400%	2	7	+1,072.541%
2025-10-29	26.0000	26.0000	25.0000	25.0000	0.000%	5	0	+1,044.400%

.dark-mode .r3f4qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3f4qd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20280121C240DELL Jan 21 2028 240.00 Call (DELL280121C00240000)option OPRA

DELL20280121C240
DELL Jan 21 2028 240.00 Call (DELL280121C00240000)
option OPRA