Dark

DELL20281215C700
DELL Dec 15 2028 700.00 Call (DELL281215C00700000)
option OPRA

EOD

Oct 1, 2026

179.30-1.748%(-3.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	176.0000	179.3000	176.0000	179.3000	-1.748%	9	2,038	0.000%
2026-09-30	184.6500	184.6500	181.8000	182.4900	-0.496%	25	2,033	-1.748%
2026-09-29	183.3000	183.8000	183.3000	183.4000	-1.504%	6	2,030	-2.236%
2026-09-28	189.0500	189.0500	184.0000	186.2000	-8.456%	150	2,030	-3.706%
2026-09-25	206.0000	206.0000	203.4000	203.4000	+11.728%	8	1,979	-11.849%
2026-09-24	186.6000	187.0000	179.1700	182.0500	-5.600%	209	1,980	-1.511%
2026-09-23	192.7000	193.1500	192.5000	192.8500	-1.431%	58	2,040	-7.026%
2026-09-22	208.4500	208.4500	195.5000	195.6500	-6.562%	9	2,067	-8.357%
2026-09-21	209.8900	209.9500	209.1900	209.3900	-2.912%	30	2,069	-14.370%
2026-09-18	215.5500	215.9900	215.4000	215.6700	-2.829%	26	2,082	-16.864%
2026-09-17	216.1000	221.9500	215.2100	221.9500	+8.692%	11	2,083	-19.216%
2026-09-16	206.6000	207.0000	202.6000	204.2000	+6.521%	46	2,085	-12.194%
2026-09-15	205.0000	205.0000	191.7000	191.7000	-0.312%	2	2,096	-6.468%
2026-09-14	183.0000	192.3000	183.0000	192.3000	-7.990%	7	2,097	-6.760%
2026-09-11	203.1000	209.0000	202.4300	209.0000	+21.406%	18	2,103	-14.211%
2026-09-10	174.9000	174.9000	172.1500	172.1500	-8.113%	27	2,103	+4.153%
2026-09-09	190.3000	202.4900	187.3500	187.3500	+1.270%	22	2,103	-4.297%
2026-09-08	182.6000	188.0000	181.3000	185.0000	+6.261%	19	2,104	-3.081%
2026-09-04	172.9000	175.2500	172.9000	174.1000	+0.346%	14	2,106	+2.987%
2026-09-03	167.0000	180.0000	167.0000	173.5000	+13.733%	41	2,106	+3.343%
2026-09-02	145.2000	152.5500	124.5000	152.5500	+31.282%	89	2,103	+17.535%
2026-09-01	128.6500	128.6500	116.2000	116.2000	-16.941%	40	2,101	+54.303%
2026-08-31	146.5000	146.5000	139.9000	139.9000	-6.013%	9	2,105	+28.163%
2026-08-28	148.5000	148.8500	148.5000	148.8500	+0.888%	4	2,103	+20.457%
2026-08-27	147.0500	147.5400	146.9500	147.5400	-2.382%	8	2,103	+21.526%
2026-08-26	152.7000	152.9500	148.4500	151.1400	+12.455%	37	2,104	+18.632%
2026-08-24	134.4000	134.4000	134.4000	134.4000	-2.141%	1	2,101	+33.408%
2026-08-21	136.0500	137.5500	136.0500	137.3400	-0.384%	6	2,102	+30.552%
2026-08-19	139.0000	146.5600	137.8700	137.8700	-12.419%	31	2,101	+30.050%
2026-08-18	156.3000	159.9500	156.3000	157.4200	-7.780%	57	2,101	+13.899%
2026-08-17	172.0000	172.0000	168.2100	170.7000	-5.119%	4	2,107	+5.038%
2026-08-14	180.0000	180.7100	179.4000	179.9100	-2.435%	112	2,109	-0.339%
2026-08-13	191.0000	191.0000	184.2000	184.4000	+3.074%	654	2,123	-2.766%
2026-08-12	164.2500	178.9000	164.2500	178.9000	+19.267%	53	1,469	+0.224%
2026-08-11	158.7400	158.7400	150.0000	150.0000	-10.634%	33	1,449	+19.533%
2026-08-10	167.5000	177.1000	163.5000	167.8500	+1.696%	503	1,426	+6.822%
2026-08-07	152.0000	165.6000	152.0000	165.0500	+1.444%	282	1,213	+8.634%
2026-08-06	151.5000	165.6000	151.5000	162.7000	-10.185%	134	990	+10.203%
2026-08-05	180.6000	182.9000	175.0000	181.1500	+2.345%	116	946	-1.021%
2026-08-04	159.3000	180.0000	159.3000	177.0000	+18.000%	52	960	+1.299%
2026-08-03	130.0000	150.0000	130.0000	150.0000	+11.111%	18	956	+19.533%
2026-07-31	135.0000	135.0000	135.0000	135.0000	+0.822%	1	946	+32.815%
2026-07-30	138.5700	138.5700	133.9000	133.9000	+10.570%	153	945	+33.906%
2026-07-29	121.7500	125.5000	118.5000	121.1000	-0.656%	11	951	+48.059%
2026-07-28	115.0000	122.0100	113.2800	121.9000	-17.356%	17	945	+47.088%
2026-07-27	150.0000	150.0000	142.0000	147.5000	-4.469%	20	935	+21.559%
2026-07-24	157.7300	164.7500	154.4000	154.4000	-0.483%	23	940	+16.127%
2026-07-23	164.0000	164.0000	153.6000	155.1500	-1.178%	81	934	+15.566%
2026-07-22	156.0000	160.3300	156.0000	157.0000	+15.441%	4	921	+14.204%
2026-07-21	136.0000	136.0000	136.0000	136.0000	+8.367%	2	918	+31.838%
2026-07-20	125.5000	125.5000	125.5000	125.5000	-5.283%	1	916	+42.869%
2026-07-17	125.5000	133.4800	124.5500	132.5000	+0.068%	6	917	+35.321%
2026-07-16	136.0200	136.0200	130.0000	132.4100	-6.092%	25	916	+35.413%
2026-07-15	157.7500	157.7500	129.2000	141.0000	-14.296%	50	920	+27.163%
2026-07-14	163.0000	168.7500	163.0000	164.5200	+14.425%	138	929	+8.984%
2026-07-13	143.6300	149.9000	141.0000	143.7800	-6.981%	202	1,021	+24.704%
2026-07-10	153.0000	154.5700	151.5000	154.5700	-3.617%	19	974	+15.999%
2026-07-09	153.7700	160.5000	153.4000	160.3700	+9.617%	10	970	+11.804%
2026-07-08	145.8600	155.0900	140.2500	146.3000	+7.416%	20	967	+22.556%
2026-07-07	130.7300	136.2000	130.2000	136.2000	-0.088%	6	967	+31.645%
2026-07-06	136.3200	136.3200	136.3200	136.3200	+14.555%	5	964	+31.529%
2026-07-02	126.0000	126.0000	119.0000	119.0000	-15.302%	2	959	+50.672%
2026-07-01	145.0000	145.0000	140.1900	140.5000	-0.355%	9	959	+27.616%
2026-06-30	130.0000	141.0000	129.9500	141.0000	+11.050%	78	954	+27.163%
2026-06-29	109.0500	126.9700	109.0500	126.9700	+11.095%	18	920	+41.214%
2026-06-26	116.5000	116.5000	113.8000	114.2900	-8.031%	36	914	+56.882%
2026-06-25	120.0000	125.7000	120.0000	124.2700	-8.281%	38	903	+44.283%
2026-06-24	143.8000	143.8000	135.4900	135.4900	-3.221%	23	890	+32.334%
2026-06-23	134.9000	140.3000	134.9000	140.0000	+8.300%	26	890	+28.071%
2026-06-22	139.0000	139.0000	128.6900	129.2700	-7.000%	42	884	+38.702%
2026-06-18	138.0000	139.0000	138.0000	139.0000	+4.906%	5	864	+28.993%
2026-06-17	132.7500	136.0000	132.5000	132.5000	+6.537%	19	864	+35.321%
2026-06-16	129.9000	131.8600	124.3700	124.3700	-0.900%	10	864	+44.167%
2026-06-15	116.5000	126.5200	116.5000	125.5000	+3.719%	567	862	+42.869%
2026-06-12	113.5000	122.4100	113.5000	121.0000	+6.947%	25	433	+48.182%
2026-06-11	107.0400	113.1400	107.0400	113.1400	-2.381%	16	0	+58.476%
2026-06-10	115.6500	115.9000	115.5500	115.9000	+11.765%	16	0	+54.702%
2026-06-09	112.5000	112.5000	103.7000	103.7000	-12.526%	55	0	+72.903%
2026-06-08	112.0000	119.6900	112.0000	118.5500	+1.533%	32	0	+51.244%
2026-06-05	120.0900	120.4000	116.3100	116.7600	-8.867%	13	0	+53.563%
2026-06-04	118.6500	128.1200	118.6500	128.1200	-0.682%	39	0	+39.947%
2026-06-03	134.5000	134.5000	123.0000	129.0000	-7.474%	638	0	+38.992%
2026-06-02	150.0000	150.5000	139.4200	139.4200	0.000%	99	0	+28.604%

.dark-mode .XMpLng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMpLng{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20281215C700DELL Dec 15 2028 700.00 Call (DELL281215C00700000)option OPRA

DELL20281215C700
DELL Dec 15 2028 700.00 Call (DELL281215C00700000)
option OPRA