Dark

DELL20280121C500
DELL Jan 21 2028 500.00 Call (DELL280121C00500000)
option OPRA

EOD

Oct 1, 2026

177.65-8.006%(-15.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	178.1300	178.1300	177.6500	177.6500	-8.006%	2	776	0.000%
2026-09-30	193.1100	193.1100	193.1100	193.1100	+3.074%	1	776	-8.006%
2026-09-29	187.3000	187.6200	187.2500	187.3500	-3.178%	37	775	-5.177%
2026-09-28	187.5000	193.5000	187.5000	193.5000	-9.070%	4	788	-8.191%
2026-09-25	208.0000	213.4500	208.0000	212.8000	+10.660%	3	788	-16.518%
2026-09-24	188.2100	192.5000	185.7200	192.3000	-1.395%	19	789	-7.618%
2026-09-23	206.0000	210.0000	195.0000	195.0200	-2.733%	19	787	-8.907%
2026-09-22	209.5500	210.7500	198.3500	200.5000	-10.090%	168	788	-11.397%
2026-09-21	215.0200	223.0000	215.0200	223.0000	-1.436%	6	821	-20.336%
2026-09-18	229.8500	230.0000	226.2500	226.2500	-0.199%	8	821	-21.481%
2026-09-17	229.0000	229.1400	226.7000	226.7000	+5.158%	9	821	-21.637%
2026-09-16	215.5800	215.5800	215.5800	215.5800	+7.736%	1	818	-17.594%
2026-09-15	211.9000	211.9000	200.1000	200.1000	+1.894%	2	818	-11.219%
2026-09-14	188.8700	196.3800	185.5000	196.3800	-6.929%	3	819	-9.538%
2026-09-11	208.4000	213.5000	208.3000	211.0000	+19.886%	16	819	-15.806%
2026-09-10	182.8000	182.8000	176.0000	176.0000	-9.185%	5	822	+0.938%
2026-09-09	199.0000	199.0000	193.8000	193.8000	+1.175%	9	822	-8.333%
2026-09-08	182.2500	191.5500	182.2500	191.5500	+3.838%	6	823	-7.257%
2026-09-04	180.5000	184.4700	180.5000	184.4700	+13.325%	4	822	-3.697%
2026-09-03	158.0000	164.0000	158.0000	162.7800	+4.333%	4	822	+9.135%
2026-09-02	142.0000	156.0200	122.8500	156.0200	+38.845%	113	819	+13.864%
2026-09-01	125.9200	125.9200	112.3700	112.3700	-19.724%	34	799	+58.094%
2026-08-31	145.1100	145.2300	139.9800	139.9800	-1.748%	7	798	+26.911%
2026-08-28	145.0000	145.0000	142.4700	142.4700	-3.286%	2	795	+24.693%
2026-08-27	148.5000	148.5000	147.3100	147.3100	-3.334%	536	795	+20.596%
2026-08-26	152.1300	152.4600	147.0200	152.3900	+6.566%	37	295	+16.576%
2026-08-25	145.0000	145.0000	143.0000	143.0000	+7.462%	3	296	+24.231%
2026-08-24	133.0700	133.0700	133.0700	133.0700	-2.491%	20	296	+33.501%
2026-08-21	138.4000	138.4000	135.0000	136.4700	-4.653%	13	276	+30.175%
2026-08-19	137.7500	143.1300	137.7500	143.1300	-6.725%	15	273	+24.118%
2026-08-18	153.4500	153.4500	153.4500	153.4500	-7.000%	1	271	+15.771%
2026-08-17	171.9000	171.9000	165.0000	165.0000	-9.614%	3	271	+7.667%
2026-08-14	182.5500	182.5500	182.5500	182.5500	-0.788%	2	270	-2.684%
2026-08-13	188.7500	191.3800	183.9000	184.0000	+11.481%	20	270	-3.451%
2026-08-12	165.0500	165.0500	165.0500	165.0500	+2.950%	20	275	+7.634%
2026-08-06	157.2700	160.3200	157.2700	160.3200	-6.742%	11	255	+10.810%
2026-08-05	171.9100	171.9100	171.9100	171.9100	+3.529%	2	246	+3.339%
2026-08-04	163.1000	167.7700	163.1000	166.0500	+14.580%	11	244	+6.986%
2026-08-03	139.0900	144.9200	139.0900	144.9200	+9.788%	12	253	+22.585%
2026-07-31	133.2500	133.2500	130.0000	132.0000	-0.377%	15	242	+34.583%
2026-07-30	131.7000	132.5000	129.7000	132.5000	+21.370%	9	239	+34.075%
2026-07-28	109.2800	109.2800	109.1700	109.1700	-24.591%	2	231	+62.728%
2026-07-27	144.7700	144.7700	144.7700	144.7700	-8.806%	1	232	+22.712%
2026-07-24	157.7500	160.1800	155.2200	158.7500	+18.030%	75	232	+11.906%
2026-07-21	132.6900	134.5000	132.0000	134.5000	+9.823%	13	182	+32.082%
2026-07-20	120.0700	122.4700	120.0700	122.4700	-5.792%	12	177	+45.056%
2026-07-17	126.7400	130.0000	126.7400	130.0000	+2.767%	11	186	+36.654%
2026-07-16	135.0000	135.0000	126.5000	126.5000	-5.165%	4	185	+40.435%
2026-07-15	156.5300	156.7200	131.7500	133.3900	-18.600%	9	187	+33.181%
2026-07-14	160.4200	164.4800	159.5000	163.8700	+14.835%	16	188	+8.409%
2026-07-13	149.7700	149.7700	142.7000	142.7000	-6.149%	7	178	+24.492%
2026-07-10	155.0000	155.0000	152.0500	152.0500	-8.238%	6	178	+16.837%
2026-07-09	164.5000	165.9500	164.5000	165.7000	+11.410%	9	173	+7.212%
2026-07-08	153.0000	153.0000	148.7300	148.7300	+9.280%	2	176	+19.445%
2026-07-07	129.8000	136.1000	129.8000	136.1000	+3.419%	2	175	+30.529%
2026-07-06	130.0000	131.6000	130.0000	131.6000	+1.551%	3	174	+34.992%
2026-07-02	129.5900	129.5900	129.5900	129.5900	-12.172%	1	173	+37.086%
2026-07-01	136.0000	147.5500	136.0000	147.5500	+22.958%	9	173	+20.400%
2026-06-26	120.0000	120.0000	120.0000	120.0000	-5.258%	3	176	+48.042%
2026-06-25	126.6600	126.6600	126.6600	126.6600	-13.128%	4	176	+40.257%
2026-06-24	145.8000	145.8000	145.8000	145.8000	+1.110%	1	180	+21.845%
2026-06-23	131.5000	145.0000	131.5000	144.2000	+7.612%	15	180	+23.197%
2026-06-22	135.0200	135.0200	134.0000	134.0000	+0.112%	20	180	+32.575%
2026-06-18	138.0000	139.8000	133.8500	133.8500	-3.007%	31	158	+32.723%
2026-06-17	124.9500	141.5000	124.9500	138.0000	+7.577%	32	158	+28.732%
2026-06-15	131.1200	131.1200	128.2800	128.2800	+4.310%	5	158	+38.486%
2026-06-12	115.5000	127.3000	115.5000	122.9800	+5.899%	4	154	+44.454%
2026-06-11	112.0000	116.1300	111.0000	116.1300	+4.387%	7	0	+52.975%
2026-06-10	119.4000	121.8800	111.2500	111.2500	+0.706%	17	0	+59.685%
2026-06-09	117.0000	117.3200	98.1000	110.4700	-9.339%	124	0	+60.813%
2026-06-08	117.2800	123.5000	117.2800	121.8500	+0.611%	18	0	+45.794%
2026-06-05	123.8700	123.8700	121.1100	121.1100	-7.550%	13	0	+46.685%
2026-06-04	131.0000	131.0000	131.0000	131.0000	-2.443%	1	0	+35.611%
2026-06-03	135.9400	135.9400	134.2800	134.2800	-6.711%	6	0	+32.298%
2026-06-02	150.1200	153.0000	143.9400	143.9400	-13.027%	18	0	+23.419%
2026-06-01	147.4000	165.8800	147.4000	165.5000	+35.656%	26	0	+7.341%
2026-05-29	126.2200	126.2200	122.0000	122.0000	0.000%	8	0	+45.615%

.dark-mode .LFsQS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFsQS4{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20280121C500DELL Jan 21 2028 500.00 Call (DELL280121C00500000)option OPRA

DELL20280121C500
DELL Jan 21 2028 500.00 Call (DELL280121C00500000)
option OPRA