Dark

DELL20260918C120
DELL Sep 18 2026 120.00 Call (DELL260918C00120000)
option OPRA

EOD

Aug 4, 2026

327.55+22.061%(+59.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	327.5500	327.5500	327.5500	327.5500	+22.061%	1	511	0.000%
2026-07-29	268.3500	268.3500	268.3500	268.3500	-0.007%	1	511	+22.061%
2026-07-28	268.4300	268.4300	268.3700	268.3700	-18.985%	20	510	+22.052%
2026-07-23	331.2600	331.2600	331.2600	331.2600	+19.718%	1	510	-1.120%
2026-07-20	276.7000	276.7000	276.7000	276.7000	-2.067%	1	510	+18.377%
2026-07-16	282.5400	282.5400	282.5400	282.5400	-14.226%	1	514	+15.930%
2026-07-10	329.4000	329.4000	329.4000	329.4000	+2.187%	1	513	-0.562%
2026-07-09	322.3500	322.3500	322.3500	322.3500	+13.600%	1	513	+1.613%
2026-06-25	274.4900	283.7600	274.4900	283.7600	-8.411%	2	513	+15.432%
2026-06-24	309.8200	309.8200	309.8200	309.8200	+15.951%	2	513	+5.723%
2026-06-12	267.2000	267.2000	267.2000	267.2000	+8.901%	1	514	+22.586%
2026-06-09	245.3600	245.3600	245.3600	245.3600	-11.890%	1	515	+33.498%
2026-06-05	278.4700	278.4700	278.4700	278.4700	-6.866%	1	516	+17.625%
2026-05-29	299.0000	299.0000	299.0000	299.0000	+60.219%	1	516	+9.548%
2026-05-27	189.4000	190.7000	186.6200	186.6200	+6.034%	29	516	+75.517%
2026-05-22	164.5000	176.0000	164.5000	176.0000	+30.758%	18	524	+86.108%
2026-05-21	133.7700	134.8000	133.7700	134.6000	+5.569%	3	524	+143.351%
2026-05-20	127.5000	127.5000	127.5000	127.5000	+9.914%	10	524	+156.902%
2026-05-19	116.0000	116.0000	116.0000	116.0000	-10.906%	5	524	+182.371%
2026-05-11	130.2000	130.2000	130.2000	130.2000	+13.001%	1	524	+151.575%
2026-05-07	115.2200	115.2200	115.2200	115.2200	+0.191%	1	524	+184.282%
2026-05-06	115.0000	115.0000	115.0000	115.0000	+25.272%	1	524	+184.826%
2026-05-04	91.8000	91.8000	91.8000	91.8000	-1.184%	3	524	+256.808%
2026-05-01	92.9000	92.9000	92.9000	92.9000	-8.383%	1	524	+252.583%
2026-04-24	100.3800	101.5000	100.3800	101.4000	+6.737%	9	524	+223.028%
2026-04-21	95.0000	95.0000	95.0000	95.0000	+18.750%	1	518	+244.789%
2026-04-17	80.0000	80.0000	80.0000	80.0000	+21.396%	1	518	+309.438%
2026-04-10	65.9000	65.9000	65.9000	65.9000	+4.603%	1	519	+397.041%
2026-04-07	63.0000	63.0000	63.0000	63.0000	+27.660%	4	519	+419.921%
2026-03-31	49.3500	49.3500	49.3500	49.3500	-15.900%	4	519	+563.728%
2026-03-27	58.6800	58.6800	58.6800	58.6800	-15.202%	1	515	+458.197%
2026-03-25	69.2000	69.2000	69.2000	69.2000	+9.580%	6	515	+373.338%
2026-03-24	60.0100	63.1500	60.0100	63.1500	+28.354%	5	521	+418.686%
2026-03-23	50.3000	50.3000	49.2000	49.2000	+14.472%	5	523	+565.752%
2026-03-19	40.0000	43.3500	40.0000	42.9800	+6.465%	47	523	+662.099%
2026-03-18	40.3700	40.3700	40.3700	40.3700	-11.353%	1	527	+711.370%
2026-03-16	44.2000	45.5400	44.2000	45.5400	+21.278%	2	526	+619.258%
2026-03-11	38.0000	38.0000	37.5500	37.5500	+7.286%	12	527	+772.304%
2026-03-10	34.0000	35.0000	34.0000	35.0000	-5.405%	4	527	+835.857%
2026-03-06	37.3500	37.3500	37.0000	37.0000	+0.407%	2	526	+785.270%
2026-03-05	38.6600	38.6600	36.8500	36.8500	-1.602%	2	526	+788.874%
2026-03-04	37.1000	37.4500	36.5000	37.4500	+9.663%	3	527	+774.633%
2026-03-03	35.3000	35.3000	34.1500	34.1500	-18.980%	33	529	+859.151%
2026-03-02	40.5800	42.1500	40.5800	42.1500	+12.250%	11	519	+677.106%
2026-02-27	28.1000	37.5500	28.1000	37.5500	+68.009%	10	519	+772.304%
2026-02-25	20.3700	22.3500	20.3700	22.3500	+13.165%	3	521	+1,365.548%
2026-02-24	20.3000	20.3000	19.7500	19.7500	-3.186%	4	521	+1,558.481%
2026-02-20	18.8000	20.4000	18.8000	20.4000	+13.333%	2	520	+1,505.637%
2026-02-18	15.8500	18.0000	15.8500	18.0000	+2.273%	3	520	+1,719.722%
2026-02-17	17.5500	17.6000	17.5500	17.6000	-9.558%	2	520	+1,761.080%
2026-02-13	18.1000	19.4600	18.1000	19.4600	+25.873%	2	520	+1,583.196%
2026-02-12	16.7600	16.7600	15.4000	15.4600	-29.887%	10	520	+2,018.693%
2026-02-11	24.0400	24.0400	22.0500	22.0500	-3.501%	8	514	+1,385.488%
2026-02-10	21.4000	22.8500	21.4000	22.8500	+23.181%	28	516	+1,333.479%
2026-02-09	18.5500	18.5500	18.5500	18.5500	-5.502%	1	516	+1,665.768%
2026-02-06	18.9000	20.3100	18.9000	19.6300	+16.499%	3	516	+1,568.619%
2026-02-05	17.8000	18.3500	16.5500	16.8500	-5.602%	6	516	+1,843.917%
2026-02-03	18.7300	18.7300	17.8000	17.8500	+5.310%	4	517	+1,735.014%
2026-02-02	16.6400	17.2500	16.6400	16.9500	+10.423%	9	513	+1,832.448%
2026-01-30	16.0500	16.0500	15.3500	15.3500	-17.027%	11	515	+2,033.876%
2026-01-29	18.5000	18.5000	18.5000	18.5000	+1.928%	1	516	+1,670.541%
2026-01-28	18.1500	18.1500	18.1500	18.1500	+4.310%	1	516	+1,704.683%
2026-01-26	17.4000	17.4000	17.4000	17.4000	+7.407%	10	516	+1,782.471%
2026-01-23	16.2000	16.2000	16.2000	16.2000	-9.244%	10	526	+1,921.914%
2026-01-22	18.5100	18.8400	17.8000	17.8500	+21.017%	47	526	+1,735.014%
2026-01-21	15.0000	15.0000	14.7500	14.7500	-8.669%	3	496	+2,120.678%
2026-01-20	16.0500	16.1500	16.0500	16.1500	-24.000%	23	496	+1,928.173%
2026-01-16	20.4000	21.2500	20.4000	21.2500	+3.659%	2	495	+1,441.412%
2026-01-15	20.7000	21.3400	20.5000	20.5000	+7.895%	3	495	+1,497.805%
2026-01-13	20.0000	20.0000	19.0000	19.0000	-9.091%	4	495	+1,623.947%
2026-01-12	20.5500	20.9000	20.1000	20.9000	+6.633%	13	492	+1,467.225%
2026-01-09	19.5000	19.6000	19.5000	19.6000	+15.294%	3	493	+1,571.173%
2026-01-08	18.0600	18.0600	17.0000	17.0000	-13.486%	2	493	+1,826.765%
2026-01-07	19.8000	20.2000	19.6000	19.6500	-13.816%	476	492	+1,566.921%
2026-01-06	23.4500	23.4500	22.8000	22.8000	+4.828%	11	175	+1,336.623%
2026-01-05	21.8000	21.8000	21.7500	21.7500	-11.405%	10	182	+1,405.977%
2025-12-29	24.5500	24.5500	24.5500	24.5500	-1.485%	1	172	+1,234.216%
2025-12-23	24.9200	24.9200	24.9200	24.9200	+1.881%	1	172	+1,214.406%
2025-12-22	24.4600	24.4600	24.4600	24.4600	+2.343%	2	172	+1,239.125%
2025-12-19	23.9000	23.9000	23.9000	23.9000	+6.935%	1	170	+1,270.502%
2025-12-18	22.7500	25.0000	22.3500	22.3500	-20.604%	9	171	+1,365.548%
2025-12-12	28.2000	28.2000	28.1500	28.1500	-17.206%	2	171	+1,063.588%
2025-12-10	34.0500	34.0500	34.0000	34.0000	-0.468%	4	170	+863.382%
2025-12-09	34.1600	34.1600	34.1600	34.1600	+2.737%	1	174	+858.870%
2025-12-05	33.2500	33.2500	33.2500	33.2500	+3.744%	1	173	+885.113%
2025-12-02	32.0500	32.0500	32.0500	32.0500	+9.873%	1	174	+921.997%
2025-11-28	31.1000	31.1000	29.1700	29.1700	-8.126%	3	174	+1,022.900%
2025-11-26	31.7500	31.7500	31.7500	31.7500	+20.038%	3	174	+931.654%
2025-11-25	25.9000	26.4500	25.9000	26.4500	-3.467%	21	174	+1,138.374%
2025-11-24	27.4000	27.4000	27.4000	27.4000	+10.484%	1	154	+1,095.438%
2025-11-21	24.8000	24.8000	24.8000	24.8000	+9.735%	2	155	+1,220.766%
2025-11-20	24.0000	24.0000	22.6000	22.6000	-1.952%	23	157	+1,349.336%
2025-11-19	24.8900	24.8900	23.0000	23.0500	-12.854%	6	134	+1,321.041%
2025-11-18	24.0500	26.6000	24.0500	26.4500	+4.752%	8	130	+1,138.374%
2025-11-17	25.8700	27.2000	23.5000	25.2500	-23.716%	24	125	+1,197.228%
2025-11-14	34.4000	34.4500	33.1000	33.1000	+2.192%	7	120	+889.577%
2025-11-13	34.1100	34.1100	32.2500	32.3900	-11.768%	6	119	+911.269%
2025-11-11	35.4000	36.7100	35.4000	36.7100	-3.674%	5	123	+792.264%
2025-11-10	38.6000	38.8100	38.1000	38.1100	-6.822%	4	122	+759.486%
2025-11-07	40.9000	40.9000	40.9000	40.9000	-7.045%	1	123	+700.856%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-5.254%	1	123	+644.432%
2025-11-05	44.9000	46.4400	44.9000	46.4400	-11.979%	3	124	+605.319%
2025-10-31	52.7600	52.7600	52.7600	52.7600	-3.122%	1	123	+520.830%
2025-10-30	54.4500	54.4600	54.4500	54.4600	-5.990%	50	124	+501.451%
2025-10-29	57.9300	57.9300	57.9300	57.9300	+13.588%	1	99	+465.424%
2025-10-24	51.0000	51.0000	51.0000	51.0000	+6.806%	3	100	+542.255%
2025-10-23	47.7500	47.7500	47.7500	47.7500	+7.812%	1	103	+585.969%
2025-10-21	44.2900	44.2900	44.2900	44.2900	+1.466%	3	103	+639.557%
2025-10-17	43.7500	43.7500	43.6500	43.6500	-0.342%	4	100	+650.401%
2025-10-14	43.9500	43.9500	43.8000	43.8000	-8.368%	8	97	+647.831%
2025-10-13	48.5000	48.5000	47.3500	47.8000	+0.738%	3	90	+585.251%
2025-10-10	46.4000	47.4500	46.4000	47.4500	-5.005%	2	91	+590.306%
2025-10-09	52.5000	52.5000	49.9500	49.9500	-8.180%	4	90	+555.756%
2025-10-08	50.0000	57.0000	50.0000	54.4000	+20.889%	10	88	+502.114%
2025-10-07	45.0000	45.0000	43.4000	45.0000	+8.565%	4	91	+627.889%
2025-10-06	42.0000	42.0000	41.1000	41.4500	+0.852%	3	91	+690.229%
2025-10-02	41.1000	41.1000	41.1000	41.1000	+0.489%	1	90	+696.959%
2025-10-01	40.9000	40.9000	40.9000	40.9000	+17.698%	1	90	+700.856%
2025-09-30	30.7300	34.7500	30.7300	34.7500	+14.876%	3	89	+842.590%
2025-09-29	30.2500	30.2500	30.2500	30.2500	+8.036%	1	90	+982.810%
2025-09-25	28.0000	28.0000	28.0000	28.0000	-13.713%	1	90	+1,069.821%
2025-09-23	32.4500	32.4500	32.4500	32.4500	+1.438%	1	90	+909.399%
2025-09-22	31.9900	31.9900	31.9900	31.9900	+7.566%	1	90	+923.914%
2025-09-19	29.7400	29.7400	29.7400	29.7400	+15.810%	1	90	+1,001.379%
2025-09-16	25.6800	25.6800	25.6800	25.6800	-0.773%	1	91	+1,175.506%
2025-09-15	25.8800	25.8800	25.8800	25.8800	+2.091%	5	92	+1,165.649%
2025-09-12	25.3500	25.3500	25.3500	25.3500	+3.469%	1	97	+1,192.110%
2025-09-10	24.5000	24.5000	24.5000	24.5000	+14.219%	2	98	+1,236.939%
2025-09-09	21.0000	21.5000	20.3900	21.4500	-10.959%	7	98	+1,427.040%
2025-09-05	26.1400	26.1400	24.0900	24.0900	-1.673%	4	95	+1,259.693%
2025-09-04	24.7000	24.7000	24.5000	24.5000	+4.701%	2	94	+1,236.939%
2025-09-03	22.0000	23.4000	22.0000	23.4000	+11.429%	24	96	+1,299.786%
2025-09-02	21.0000	21.4000	20.4000	21.0000	-8.497%	66	98	+1,459.762%
2025-08-29	25.2500	25.2500	22.0000	22.9500	-24.754%	38	29	+1,327.233%
2025-08-25	30.5000	30.5000	30.5000	30.5000	+7.584%	1	29	+973.934%
2025-08-21	28.3500	28.3500	28.3500	28.3500	-19.116%	1	28	+1,055.379%
2025-08-13	35.0500	35.0500	35.0500	35.0500	-8.150%	1	27	+834.522%
2025-08-12	38.1500	38.1600	38.1500	38.1600	+3.275%	2	28	+758.360%
2025-08-11	36.9500	36.9500	36.9500	36.9500	+13.692%	1	26	+786.468%
2025-08-07	32.5000	32.5000	32.5000	32.5000	+25.000%	6	25	+907.846%
2025-08-06	26.0000	26.0000	26.0000	26.0000	-21.069%	1	19	+1,159.808%
2025-07-31	32.9400	32.9400	32.9400	32.9400	+13.586%	1	19	+894.384%
2025-07-24	29.0000	29.0000	29.0000	29.0000	+14.625%	2	20	+1,029.483%
2025-07-16	25.3000	25.3000	25.3000	25.3000	-5.491%	4	20	+1,194.664%
2025-07-14	26.7700	26.7700	26.7700	26.7700	+0.829%	1	16	+1,123.571%
2025-07-08	26.5000	26.5500	26.5000	26.5500	-4.186%	6	15	+1,133.710%
2025-07-03	27.8500	27.8500	27.7100	27.7100	+10.619%	4	15	+1,082.064%
2025-07-01	25.0500	25.0500	25.0500	25.0500	-4.825%	1	15	+1,207.585%
2025-06-30	26.3500	26.3500	25.7500	26.3200	-0.866%	11	15	+1,144.491%
2025-06-27	27.2400	27.2400	26.5500	26.5500	-7.813%	2	11	+1,133.710%
2025-06-26	28.7000	29.2000	28.7000	28.8000	+12.106%	10	10	+1,037.326%
2025-06-25	25.6800	26.2300	25.6800	25.6900	+13.773%	13	15	+1,175.010%
2025-06-17	22.5800	22.5800	22.5800	22.5800	+3.483%	3	6	+1,350.620%
2025-06-10	21.8200	21.8200	21.8200	21.8200	+3.658%	1	3	+1,401.146%
2025-06-05	21.0500	21.0500	21.0500	21.0500	+2.085%	5	2	+1,456.057%
2025-05-30	20.6200	20.6200	20.6200	20.6200	-10.153%	10	7	+1,488.506%
2025-05-28	23.0500	23.0500	22.9500	22.9500	0.000%	4	2	+1,327.233%

.dark-mode .h7hxDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7hxDq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C120DELL Sep 18 2026 120.00 Call (DELL260918C00120000)option OPRA

DELL20260918C120
DELL Sep 18 2026 120.00 Call (DELL260918C00120000)
option OPRA