Dark

DELL20260918C125
DELL Sep 18 2026 125.00 Call (DELL260918C00125000)
option OPRA

EOD

Aug 4, 2026

338.75+26.849%(+71.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	338.7500	338.7500	338.7500	338.7500	+26.849%	1	597	0.000%
2026-07-29	267.0500	267.0500	267.0500	267.0500	-14.884%	1	598	+26.849%
2026-07-23	313.7500	313.7500	313.7500	313.7500	+16.075%	1	598	+7.968%
2026-07-15	270.3000	270.3000	270.3000	270.3000	-16.339%	2	640	+25.324%
2026-07-10	323.0900	323.0900	323.0900	323.0900	+10.082%	1	640	+4.847%
2026-06-30	293.5000	293.5000	293.5000	293.5000	+3.272%	2	640	+15.417%
2026-06-25	284.2000	284.2000	284.2000	284.2000	-6.774%	1	641	+19.194%
2026-06-24	304.8500	304.8500	304.8500	304.8500	+12.077%	1	641	+11.120%
2026-06-05	272.0000	272.0000	272.0000	272.0000	-7.580%	1	640	+24.540%
2026-06-03	296.6500	297.9300	294.3100	294.3100	-2.537%	4	640	+15.100%
2026-05-29	300.1000	301.9700	300.0000	301.9700	+49.535%	5	643	+12.180%
2026-05-28	190.4500	201.9400	190.4500	201.9400	+8.105%	4	647	+67.748%
2026-05-27	184.2500	186.9000	184.1500	186.8000	+3.519%	12	649	+81.344%
2026-05-26	180.5500	180.5500	180.4500	180.4500	+5.342%	18	655	+87.725%
2026-05-22	169.0500	171.4000	168.8500	171.3000	+32.842%	24	676	+97.752%
2026-05-21	129.1500	129.1500	128.9500	128.9500	+15.650%	10	681	+162.699%
2026-05-18	115.5000	115.5000	111.5000	111.5000	-10.978%	2	681	+203.812%
2026-05-14	125.2500	125.2500	125.2500	125.2500	0.000%	1	683	+170.459%
2026-05-11	122.1500	125.2500	122.1500	125.2500	+33.643%	2	683	+170.459%
2026-04-23	95.1000	95.1000	93.7200	93.7200	+12.916%	2	685	+261.449%
2026-04-20	79.0000	83.0000	79.0000	83.0000	+8.511%	3	686	+308.133%
2026-04-17	75.7000	76.4900	75.7000	76.4900	+6.236%	3	686	+342.868%
2026-04-16	72.0000	72.0000	72.0000	72.0000	+21.008%	2	687	+370.486%
2026-04-13	59.5000	59.5000	59.5000	59.5000	-4.032%	1	687	+469.328%
2026-04-10	62.0000	62.0000	62.0000	62.0000	-5.488%	1	688	+446.371%
2026-04-08	64.8400	65.6000	64.8400	65.6000	+11.660%	4	689	+416.387%
2026-04-07	58.7500	58.7500	58.7500	58.7500	+4.352%	1	691	+476.596%
2026-04-06	56.3000	56.3000	56.3000	56.3000	+0.932%	2	691	+501.687%
2026-04-02	55.8000	55.8000	55.7800	55.7800	+7.683%	3	694	+507.297%
2026-04-01	52.0500	52.0500	51.8000	51.8000	+5.671%	3	694	+553.958%
2026-03-30	51.0300	51.0300	48.7500	49.0200	-11.468%	3	695	+591.044%
2026-03-27	55.3700	55.3700	55.3700	55.3700	-12.803%	1	696	+511.793%
2026-03-25	65.0600	65.0600	63.5000	63.5000	+15.455%	5	696	+433.465%
2026-03-24	53.6000	55.2000	53.6000	55.0000	+14.108%	11	696	+515.909%
2026-03-20	51.2500	51.2500	48.0000	48.2000	+26.842%	4	700	+602.801%
2026-03-17	39.5000	39.5000	38.0000	38.0000	+15.152%	5	702	+791.447%
2026-03-09	33.0000	33.0000	33.0000	33.0000	-6.911%	2	699	+926.515%
2026-03-06	35.4500	35.4500	35.4500	35.4500	+2.903%	1	699	+855.571%
2026-03-04	34.4500	34.4500	34.4500	34.4500	+9.365%	1	699	+883.309%
2026-03-03	31.1400	31.5000	31.1400	31.5000	-10.000%	83	698	+975.397%
2026-03-02	33.0000	35.0000	33.0000	35.0000	+1.449%	5	738	+867.857%
2026-02-27	25.7000	35.0000	25.7000	34.5000	+85.984%	755	738	+881.884%
2026-02-26	18.4400	18.9500	17.4500	18.5500	-5.598%	637	1,118	+1,726.146%
2026-02-25	18.3000	19.6500	18.3000	19.6500	+11.648%	2	580	+1,623.919%
2026-02-24	18.4000	18.4000	17.2500	17.6000	+2.924%	37	580	+1,824.716%
2026-02-23	18.3000	18.3000	17.1000	17.1000	+0.588%	109	548	+1,880.994%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-1.163%	3	451	+1,892.647%
2026-02-19	16.7500	17.2000	16.7500	17.2000	+9.554%	17	454	+1,869.477%
2026-02-17	15.5000	15.7500	15.5000	15.7000	+12.303%	75	439	+2,057.643%
2026-02-12	14.5000	14.5000	13.9800	13.9800	-30.065%	3	441	+2,323.104%
2026-02-11	19.7000	19.9900	19.7000	19.9900	-3.430%	3	440	+1,594.597%
2026-02-10	19.9900	20.8000	19.9900	20.7000	+14.681%	118	442	+1,536.473%
2026-02-06	18.0500	18.0500	18.0500	18.0500	+22.789%	1	405	+1,776.731%
2026-02-05	14.7000	14.7000	14.7000	14.7000	-8.125%	1	404	+2,204.422%
2026-02-03	17.1500	17.1500	16.0000	16.0000	+3.093%	2	404	+2,017.188%
2026-02-02	15.8500	15.8500	15.5200	15.5200	+10.857%	6	404	+2,082.668%
2026-01-30	14.2700	14.2700	14.0000	14.0000	-12.609%	6	399	+2,319.643%
2026-01-28	16.0200	16.0200	16.0200	16.0200	+1.200%	2	404	+2,014.544%
2026-01-27	15.7500	15.8300	15.7500	15.8300	+3.127%	6	406	+2,039.924%
2026-01-26	15.0000	15.3500	15.0000	15.3500	+1.120%	4	405	+2,106.840%
2026-01-23	14.8000	15.1800	14.8000	15.1800	+8.429%	81	405	+2,131.555%
2026-01-21	13.2400	14.3000	13.2400	14.0000	+6.464%	14	324	+2,319.643%
2026-01-20	13.3500	13.4000	13.1500	13.1500	-22.647%	25	325	+2,476.046%
2026-01-15	19.3000	19.3000	17.0000	17.0000	-2.857%	2	324	+1,892.647%
2026-01-14	17.5000	17.5000	17.5000	17.5000	-1.796%	1	323	+1,835.714%
2026-01-13	17.0000	17.8200	17.0000	17.8200	-3.676%	4	324	+1,800.954%
2026-01-12	18.6000	18.6000	18.5000	18.5000	+4.520%	2	320	+1,731.081%
2026-01-09	17.5100	17.7000	17.5100	17.7000	+1.841%	3	320	+1,813.842%
2026-01-07	17.7000	17.7000	17.3800	17.3800	-14.173%	4	319	+1,849.079%
2026-01-06	20.2500	20.2500	20.2500	20.2500	+3.001%	1	320	+1,572.840%
2026-01-05	19.7700	19.7700	19.6600	19.6600	-12.193%	2	319	+1,623.042%
2026-01-02	22.1500	23.0000	21.9500	22.3900	-4.111%	132	319	+1,412.952%
2025-12-26	23.3500	23.3500	23.3500	23.3500	+1.039%	2	199	+1,350.749%
2025-12-23	23.1100	23.1100	23.1100	23.1100	+12.732%	1	197	+1,365.816%
2025-12-18	22.1400	22.1400	20.5000	20.5000	-15.114%	3	198	+1,552.439%
2025-12-17	23.8000	24.1500	23.8000	24.1500	-6.031%	6	199	+1,302.692%
2025-12-12	26.4300	26.4300	25.7000	25.7000	-20.923%	9	194	+1,218.093%
2025-12-10	32.5000	32.5000	32.5000	32.5000	+5.588%	1	194	+942.308%
2025-12-09	30.7800	30.7800	30.7800	30.7800	-2.902%	1	194	+1,000.552%
2025-12-05	31.7000	31.7000	31.7000	31.7000	+2.192%	5	194	+968.612%
2025-12-04	28.9000	31.0200	28.8500	31.0200	+8.842%	17	189	+992.037%
2025-12-03	29.0000	29.0000	28.5000	28.5000	-4.682%	2	175	+1,088.596%
2025-12-02	29.9000	29.9000	29.9000	29.9000	+2.048%	1	173	+1,032.943%
2025-11-26	29.0500	29.3000	29.0500	29.3000	+22.083%	4	172	+1,056.143%
2025-11-25	24.1300	24.4500	24.0000	24.0000	-7.621%	8	172	+1,311.458%
2025-11-24	25.9800	25.9800	25.9800	25.9800	+30.553%	2	169	+1,203.888%
2025-11-21	19.9000	19.9000	19.9000	19.9000	-5.463%	1	167	+1,602.261%
2025-11-19	21.0000	21.0500	21.0000	21.0500	-13.160%	11	168	+1,509.264%
2025-11-18	21.8700	24.2600	21.8700	24.2400	+7.733%	4	167	+1,297.483%
2025-11-17	24.1200	24.1200	22.5000	22.5000	-33.036%	4	168	+1,405.556%
2025-11-11	32.1000	33.6000	32.1000	33.6000	-12.863%	2	168	+908.185%
2025-11-07	38.5600	38.5600	38.5600	38.5600	-6.180%	1	169	+778.501%
2025-11-06	41.2000	41.2000	41.1000	41.1000	-1.415%	4	170	+724.209%
2025-11-05	41.6900	41.6900	41.6900	41.6900	-18.685%	1	174	+712.545%
2025-10-30	51.1500	51.2700	51.1500	51.2700	-3.081%	20	174	+560.718%
2025-10-29	55.1500	55.1500	52.9000	52.9000	-0.936%	3	164	+540.359%
2025-10-28	53.4500	53.4500	53.4000	53.4000	+7.337%	2	165	+534.363%
2025-10-27	49.7500	49.7500	49.7500	49.7500	+10.925%	1	168	+580.905%
2025-10-23	44.8500	44.8500	44.8500	44.8500	+1.586%	1	168	+655.295%
2025-10-15	44.1500	44.1500	44.1500	44.1500	+4.869%	1	169	+667.271%
2025-10-14	42.1000	42.1000	42.1000	42.1000	-4.859%	1	169	+704.632%
2025-10-13	44.3000	44.3000	44.2500	44.2500	+3.873%	2	168	+665.537%
2025-10-10	42.6000	42.6000	42.6000	42.6000	-9.362%	2	167	+695.188%
2025-10-09	48.7500	48.7500	47.0000	47.0000	-12.150%	3	167	+620.745%
2025-10-08	47.9100	53.6400	47.9100	53.5000	+29.071%	24	165	+533.178%
2025-10-07	43.0000	43.0000	39.0000	41.4500	+9.918%	14	173	+717.250%
2025-10-06	36.4000	37.7100	36.4000	37.7100	-3.308%	3	173	+798.303%
2025-10-02	38.2500	39.0000	38.2500	39.0000	-2.500%	3	172	+768.590%
2025-10-01	37.0000	40.0000	36.1000	40.0000	+26.984%	9	173	+746.875%
2025-09-30	30.2100	31.5000	30.2100	31.5000	+14.338%	4	178	+975.397%
2025-09-29	27.5500	27.5500	27.5500	27.5500	+9.980%	1	179	+1,129.583%
2025-09-26	24.9000	25.0500	24.9000	25.0500	-2.339%	2	178	+1,252.295%
2025-09-25	25.6500	25.6500	25.6500	25.6500	-3.208%	10	176	+1,220.663%
2025-09-24	28.2000	28.2000	26.5000	26.5000	-4.401%	2	186	+1,178.302%
2025-09-23	27.7200	27.7200	27.7200	27.7200	-8.666%	1	186	+1,122.042%
2025-09-22	29.0000	30.3500	28.8000	30.3500	+13.246%	5	186	+1,016.145%
2025-09-19	26.7900	26.8000	26.7900	26.8000	+1.708%	2	188	+1,163.993%
2025-09-18	26.9500	26.9500	26.3500	26.3500	+5.190%	3	188	+1,185.579%
2025-09-17	26.3500	26.3500	25.0500	25.0500	+5.076%	6	185	+1,252.295%
2025-09-16	23.4000	23.8400	23.0000	23.8400	+5.347%	4	190	+1,320.931%
2025-09-12	22.3400	22.6300	22.3400	22.6300	-0.876%	2	191	+1,396.907%
2025-09-11	22.1000	24.0000	22.0000	22.8300	+4.966%	19	189	+1,383.793%
2025-09-10	21.3500	22.0500	21.3500	21.7500	+14.474%	23	187	+1,457.471%
2025-09-09	18.9000	19.3500	18.7000	19.0000	-7.543%	20	180	+1,682.895%
2025-09-08	20.7000	20.9500	20.5500	20.5500	-6.207%	10	161	+1,548.418%
2025-09-05	21.0500	21.9100	21.0500	21.9100	-4.281%	7	168	+1,446.098%
2025-09-04	20.9500	22.8900	20.9500	22.8900	+9.000%	17	167	+1,379.904%
2025-09-03	19.7500	21.0000	19.7500	21.0000	+5.263%	14	158	+1,513.095%
2025-09-02	19.0200	19.9500	18.5000	19.9500	+0.251%	72	170	+1,597.995%
2025-08-29	22.0500	22.0500	19.7000	19.9000	-31.261%	38	115	+1,602.261%
2025-08-28	29.5000	29.5000	28.9500	28.9500	+2.369%	2	115	+1,070.121%
2025-08-25	28.2800	28.2800	28.2800	28.2800	+2.278%	1	113	+1,097.843%
2025-08-22	27.6500	27.6500	27.6500	27.6500	+7.588%	2	113	+1,125.136%
2025-08-21	26.4000	26.4000	25.7000	25.7000	-0.503%	2	113	+1,218.093%
2025-08-20	25.8300	25.8300	25.8300	25.8300	-21.274%	2	113	+1,211.460%
2025-08-18	32.8100	32.8100	32.8100	32.8100	+2.212%	1	111	+932.460%
2025-08-13	32.1000	32.1000	32.1000	32.1000	-7.118%	1	110	+955.296%
2025-08-12	34.7000	34.7000	34.5600	34.5600	+15.200%	6	111	+880.179%
2025-08-08	30.0000	30.0000	30.0000	30.0000	+15.385%	1	110	+1,029.167%
2025-08-06	26.0000	26.0000	26.0000	26.0000	-2.767%	1	111	+1,202.885%
2025-08-05	26.7400	26.7400	26.7400	26.7400	-3.116%	1	110	+1,166.829%
2025-08-04	26.5000	27.6000	26.4500	27.6000	+5.545%	3	109	+1,127.355%
2025-08-01	26.0000	26.6500	24.2000	26.1500	-12.833%	19	106	+1,195.411%
2025-07-31	30.1000	32.0100	30.0000	30.0000	-3.319%	4	99	+1,029.167%
2025-07-30	30.7800	31.0300	30.7800	31.0300	+0.551%	2	96	+991.685%
2025-07-29	30.8600	30.8600	30.8600	30.8600	+3.384%	1	94	+997.699%
2025-07-28	28.6500	29.8500	28.6500	29.8500	+7.568%	4	95	+1,034.841%
2025-07-25	26.1100	27.8800	26.1100	27.7500	+2.778%	5	91	+1,120.721%
2025-07-24	26.5000	27.0000	26.5000	27.0000	+6.593%	16	90	+1,154.630%
2025-07-23	25.9000	25.9000	25.3200	25.3300	+3.430%	17	74	+1,237.347%
2025-07-22	25.0000	25.0000	23.5000	24.4900	-8.619%	5	72	+1,283.218%
2025-07-21	29.2600	29.2600	26.8000	26.8000	-5.133%	19	68	+1,163.993%
2025-07-18	24.8000	28.5000	24.3500	28.2500	+20.213%	32	54	+1,099.115%
2025-07-17	23.5000	23.5000	23.5000	23.5000	+3.524%	3	25	+1,341.489%
2025-07-16	22.9000	22.9000	22.7000	22.7000	-7.724%	4	22	+1,392.291%
2025-07-14	24.7500	24.7500	24.6000	24.6000	-4.280%	6	22	+1,277.033%
2025-07-11	25.7000	25.7000	25.7000	25.7000	-1.908%	1	16	+1,218.093%
2025-07-10	26.2000	26.2000	26.2000	26.2000	+4.800%	1	16	+1,192.939%
2025-07-09	25.0000	25.0000	25.0000	25.0000	+1.833%	4	15	+1,255.000%
2025-07-08	24.5500	24.5500	24.5500	24.5500	+7.865%	5	12	+1,279.837%
2025-07-01	22.7600	22.7600	22.7600	22.7600	-8.960%	1	7	+1,388.357%
2025-06-30	25.0000	25.0000	25.0000	25.0000	-3.363%	1	7	+1,255.000%
2025-06-26	25.8700	25.8700	25.8700	25.8700	+24.735%	1	6	+1,209.432%
2025-05-27	20.7400	20.7400	20.7400	20.7400	0.000%	5	5	+1,533.317%

.dark-mode .CvtMhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvtMhn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C125DELL Sep 18 2026 125.00 Call (DELL260918C00125000)option OPRA

DELL20260918C125
DELL Sep 18 2026 125.00 Call (DELL260918C00125000)
option OPRA