Dark

DELL20260918C130
DELL Sep 18 2026 130.00 Call (DELL260918C00130000)
option OPRA

EOD

Jul 29, 2026

249.00-9.266%(-25.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	249.0000	249.0000	249.0000	249.0000	-9.266%	1	458	0.000%
2026-07-17	274.4300	274.4300	274.4300	274.4300	+3.422%	3	614	-9.266%
2026-07-15	265.3500	265.4000	265.2500	265.3500	-19.044%	16	684	-6.162%
2026-07-14	327.7700	327.7700	327.7700	327.7700	+7.079%	1	678	-24.032%
2026-07-08	298.7700	306.1000	298.7700	306.1000	+18.570%	3	678	-18.654%
2026-06-26	260.8900	260.8900	258.1600	258.1600	-13.924%	2	678	-3.548%
2026-06-24	299.9200	299.9200	299.9200	299.9200	+10.938%	2	678	-16.978%
2026-06-12	270.3500	270.3500	270.3500	270.3500	-9.883%	1	678	-7.897%
2026-06-04	300.0000	300.0000	300.0000	300.0000	+3.413%	3	678	-17.000%
2026-05-29	290.7500	290.7500	289.9500	290.1000	+61.481%	3	681	-14.168%
2026-05-27	180.8500	180.8500	177.5500	179.6500	+9.011%	18	682	+38.603%
2026-05-22	164.9500	164.9500	164.8000	164.8000	+30.742%	10	682	+51.092%
2026-05-21	124.6000	126.1500	124.2900	126.0500	+4.832%	13	683	+97.541%
2026-05-08	120.2400	120.2400	120.2400	120.2400	+16.253%	1	683	+107.086%
2026-05-06	103.4300	103.4300	103.4300	103.4300	+33.097%	7	684	+140.743%
2026-04-30	77.7100	77.7100	77.7100	77.7100	-15.825%	1	684	+220.422%
2026-04-23	89.8000	92.3200	89.8000	92.3200	+57.677%	5	684	+169.714%
2026-04-14	58.5500	58.5500	58.5500	58.5500	-4.016%	64	685	+325.278%
2026-04-08	59.3000	61.0000	59.3000	61.0000	+15.094%	6	685	+308.197%
2026-04-02	53.0000	53.0000	53.0000	53.0000	+8.941%	1	686	+369.811%
2026-04-01	48.6500	48.6500	48.6500	48.6500	+12.304%	2	686	+411.819%
2026-03-31	43.3200	43.3200	43.3200	43.3200	-16.676%	1	686	+474.792%
2026-03-27	51.9900	51.9900	51.9900	51.9900	-11.582%	1	686	+378.938%
2026-03-25	60.6700	60.6700	58.3000	58.8000	+14.553%	7	686	+323.469%
2026-03-24	51.9000	51.9000	51.3300	51.3300	+21.204%	2	683	+385.096%
2026-03-23	42.3500	42.3500	42.3500	42.3500	+0.761%	18	684	+487.957%
2026-03-20	45.0000	45.0000	42.0300	42.0300	+12.590%	3	666	+492.434%
2026-03-19	36.2700	37.3300	36.2700	37.3300	+1.883%	9	666	+567.024%
2026-03-16	36.6400	36.6400	36.6400	36.6400	+12.152%	1	662	+579.585%
2026-03-13	32.1100	33.6000	32.1000	32.6700	-3.912%	12	663	+662.167%
2026-03-12	34.0000	34.0000	34.0000	34.0000	+5.263%	1	661	+632.353%
2026-03-11	32.3000	32.3000	32.3000	32.3000	+10.239%	1	662	+670.898%
2026-03-10	29.3000	29.3000	29.3000	29.3000	-4.870%	2	661	+749.829%
2026-03-09	30.8000	30.8000	30.8000	30.8000	-4.555%	5	663	+708.442%
2026-03-05	32.2700	32.2700	32.2700	32.2700	+5.630%	1	686	+671.615%
2026-03-04	31.5000	31.5000	30.5500	30.5500	+5.636%	4	686	+715.057%
2026-03-03	29.0500	29.0500	28.0000	28.9200	-17.301%	4	686	+760.996%
2026-03-02	31.8000	34.9800	31.8000	34.9700	+11.476%	5	688	+612.039%
2026-02-27	23.1200	31.3700	23.1200	31.3700	+85.951%	19	688	+693.752%
2026-02-26	17.6000	17.6000	16.4200	16.8700	+9.191%	102	697	+1,375.993%
2026-02-24	15.8500	15.9500	15.3000	15.4500	-5.793%	167	601	+1,511.650%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-2.671%	1	518	+1,418.293%
2026-02-20	16.1300	16.8500	16.0000	16.8500	+20.357%	5	518	+1,377.745%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+1.083%	7	521	+1,678.571%
2026-02-17	13.9500	14.0000	13.8500	13.8500	-9.831%	81	518	+1,697.834%
2026-02-13	15.3600	15.3600	15.3600	15.3600	+17.073%	1	519	+1,521.094%
2026-02-12	14.4300	14.4300	13.1200	13.1200	-26.416%	2	519	+1,797.866%
2026-02-11	18.0000	18.0000	17.8300	17.8300	+11.787%	2	519	+1,296.523%
2026-02-09	15.9500	15.9500	15.9500	15.9500	+2.903%	3	517	+1,461.129%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+7.564%	1	517	+1,506.452%
2026-02-02	14.0000	14.4100	14.0000	14.4100	+20.788%	5	517	+1,627.967%
2026-01-30	11.9300	11.9300	11.9300	11.9300	-14.786%	1	517	+1,987.175%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-1.408%	5	517	+1,678.571%
2026-01-28	14.3500	14.3500	14.2000	14.2000	+7.251%	3	517	+1,653.521%
2026-01-27	14.0000	14.0500	13.2400	13.2400	-2.647%	10	515	+1,780.665%
2026-01-26	13.8500	13.8500	13.6000	13.6000	-3.683%	4	512	+1,730.882%
2026-01-22	13.2200	14.1200	13.2200	14.1200	+19.661%	66	508	+1,663.456%
2026-01-21	11.7000	11.8000	11.7000	11.8000	+0.769%	2	507	+2,010.169%
2026-01-20	13.0000	13.0000	11.7000	11.7100	-23.464%	168	506	+2,026.388%
2026-01-16	15.3000	15.3000	15.3000	15.3000	-5.846%	2	488	+1,527.451%
2026-01-12	15.6500	16.2500	15.6500	16.2500	+11.684%	3	488	+1,432.308%
2026-01-08	14.5500	14.5500	14.5500	14.5500	-24.021%	1	489	+1,611.340%
2026-01-06	19.1500	19.1500	19.1500	19.1500	-7.039%	5	489	+1,200.261%
2026-01-02	20.0000	20.7500	19.7500	20.6000	-3.332%	70	484	+1,108.738%
2025-12-26	21.4000	21.4000	21.3100	21.3100	+7.193%	52	421	+1,068.466%
2025-12-22	19.8800	19.8800	19.8800	19.8800	+2.316%	2	376	+1,152.515%
2025-12-19	19.4300	19.4300	19.4300	19.4300	-3.141%	1	374	+1,181.523%
2025-12-18	20.0600	20.0600	20.0600	20.0600	-12.325%	1	373	+1,141.276%
2025-12-12	23.3000	23.3000	22.8800	22.8800	-23.350%	2	373	+988.287%
2025-12-08	29.8500	29.8500	29.8500	29.8500	+5.106%	1	372	+734.171%
2025-12-05	28.4000	28.4000	28.4000	28.4000	+1.320%	23	372	+776.761%
2025-12-04	28.0300	28.0300	28.0300	28.0300	+4.981%	1	363	+788.334%
2025-12-02	26.7000	26.7000	26.7000	26.7000	+16.087%	2	363	+832.584%
2025-12-01	23.0000	23.0000	23.0000	23.0000	-7.183%	2	363	+982.609%
2025-11-28	24.7800	24.7800	24.7800	24.7800	-4.692%	1	361	+904.843%
2025-11-26	24.0000	26.9500	23.3600	26.0000	+18.182%	25	371	+857.692%
2025-11-25	22.4800	22.4800	22.0000	22.0000	-7.251%	7	371	+1,031.818%
2025-11-24	24.2500	24.2500	23.7200	23.7200	+16.560%	12	365	+949.747%
2025-11-21	18.8000	20.3500	18.8000	20.3500	+3.038%	4	367	+1,123.587%
2025-11-19	19.7500	19.7500	19.7500	19.7500	-9.195%	1	369	+1,160.759%
2025-11-18	21.7500	21.7500	21.7500	21.7500	-1.584%	1	368	+1,044.828%
2025-11-17	21.2700	22.2000	21.2700	22.1000	-37.518%	5	368	+1,026.697%
2025-11-07	34.1300	35.3700	34.1300	35.3700	-16.972%	6	368	+603.986%
2025-11-04	42.6000	42.6000	42.6000	42.6000	-11.379%	1	364	+484.507%
2025-10-30	48.0000	48.0700	48.0000	48.0700	+32.169%	40	364	+417.995%
2025-10-22	36.3700	36.3700	36.3700	36.3700	-3.013%	1	344	+584.630%
2025-10-21	37.5000	37.5000	37.5000	37.5000	-1.316%	160	344	+564.000%
2025-10-17	37.8500	38.1000	37.8500	38.0000	-15.649%	35	236	+555.263%
2025-10-16	43.5100	45.0500	43.5100	45.0500	+10.661%	2	220	+452.719%
2025-10-13	40.7100	40.7100	40.7100	40.7100	-17.541%	2	220	+511.643%
2025-10-08	44.7500	49.4000	44.7500	49.3700	+37.751%	6	221	+404.355%
2025-10-07	40.1000	40.1000	34.4500	35.8400	+0.392%	6	220	+594.754%
2025-10-06	34.9500	35.7000	34.9500	35.7000	+13.333%	3	220	+597.479%
2025-10-03	31.7000	31.7000	31.5000	31.5000	-7.353%	6	217	+690.476%
2025-10-01	34.0000	34.0000	34.0000	34.0000	+9.677%	1	217	+632.353%
2025-09-30	28.0000	31.0000	27.3500	31.0000	+34.783%	20	218	+703.226%
2025-09-26	23.5000	23.5000	22.6000	23.0000	-0.862%	3	230	+982.609%
2025-09-25	22.4500	23.2000	22.4500	23.2000	-4.918%	2	231	+973.276%
2025-09-24	24.4000	24.4000	24.4000	24.4000	-10.623%	1	229	+920.492%
2025-09-22	26.2000	27.5000	26.0300	27.3000	+13.231%	65	230	+812.088%
2025-09-19	24.1100	24.1100	24.1100	24.1100	+9.095%	2	172	+932.766%
2025-09-17	23.5000	23.5000	22.1000	22.1000	+4.938%	10	172	+1,026.697%
2025-09-15	21.0600	21.0600	21.0600	21.0600	+3.744%	5	163	+1,082.336%
2025-09-11	20.5000	21.3500	20.3000	20.3000	+4.103%	5	168	+1,126.601%
2025-09-10	19.5000	19.5000	19.5000	19.5000	+13.703%	2	168	+1,176.923%
2025-09-09	16.7000	17.1500	16.4000	17.1500	-10.677%	77	166	+1,351.895%
2025-09-08	19.2000	19.2000	19.2000	19.2000	-2.290%	1	111	+1,196.875%
2025-09-05	19.1700	19.6500	19.1700	19.6500	-5.347%	35	112	+1,167.176%
2025-09-04	19.6500	20.7600	19.6000	20.7600	+13.878%	5	84	+1,099.422%
2025-09-03	18.2300	18.2300	18.2300	18.2300	+8.062%	1	86	+1,265.880%
2025-09-02	16.9300	16.9300	16.3700	16.8700	-6.226%	7	85	+1,375.993%
2025-08-29	18.3300	19.0300	17.9900	17.9900	-30.940%	17	80	+1,284.102%
2025-08-28	27.5000	27.5000	26.0500	26.0500	-2.617%	9	80	+855.854%
2025-08-27	26.8000	26.8000	26.7500	26.7500	+4.697%	12	74	+830.841%
2025-08-26	25.5500	25.5500	25.5500	25.5500	+0.196%	1	74	+874.560%
2025-08-22	25.5000	25.5000	25.5000	25.5000	-21.538%	1	74	+876.471%
2025-08-12	32.5000	32.5000	32.5000	32.5000	+18.917%	1	74	+666.154%
2025-08-07	27.9000	27.9000	27.3300	27.3300	+16.795%	2	74	+811.087%
2025-08-06	23.8100	23.8100	23.4000	23.4000	-7.290%	2	74	+964.103%
2025-08-04	24.7500	25.2400	24.7500	25.2400	+4.817%	2	72	+886.529%
2025-08-01	24.0800	24.0800	24.0800	24.0800	-12.117%	1	72	+934.053%
2025-07-31	27.2500	27.7500	27.2500	27.4000	+6.037%	4	72	+808.759%
2025-07-28	25.9200	25.9200	25.8400	25.8400	+5.902%	35	70	+863.622%
2025-07-24	24.4000	24.4000	24.4000	24.4000	+3.171%	2	35	+920.492%
2025-07-23	24.0000	24.0000	23.6500	23.6500	+6.292%	2	33	+952.854%
2025-07-22	20.9000	22.2500	20.9000	22.2500	-11.000%	5	32	+1,019.101%
2025-07-21	25.0000	25.0000	25.0000	25.0000	-2.153%	2	32	+896.000%
2025-07-18	24.9500	25.5500	23.8000	25.5500	+24.939%	6	30	+874.560%
2025-07-17	20.4500	20.4500	20.4500	20.4500	+1.995%	7	26	+1,117.604%
2025-07-16	20.0600	20.0600	20.0500	20.0500	-11.868%	4	19	+1,141.895%
2025-07-15	22.7500	22.7500	22.7500	22.7500	-2.985%	2	15	+994.505%
2025-07-11	23.4500	23.4500	23.4500	23.4500	-1.677%	1	13	+961.834%
2025-07-10	23.8500	23.8500	23.8500	23.8500	+1.619%	9	13	+944.025%
2025-07-09	23.4700	23.4700	23.4700	23.4700	+0.557%	1	10	+960.929%
2025-07-03	23.3400	23.3400	23.3400	23.3400	+11.889%	7	3	+966.838%
2025-07-01	20.8600	20.8600	20.8600	20.8600	-8.106%	1	3	+1,093.672%
2025-06-27	23.3000	23.3000	22.7000	22.7000	-7.347%	2	3	+996.916%
2025-06-26	24.5000	24.5000	24.5000	24.5000	+18.874%	1	1	+916.327%
2025-06-20	20.6100	20.6100	20.6100	20.6100	0.000%	2	1	+1,108.151%

.dark-mode .VRy74r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRy74r{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C130DELL Sep 18 2026 130.00 Call (DELL260918C00130000)option OPRA

DELL20260918C130
DELL Sep 18 2026 130.00 Call (DELL260918C00130000)
option OPRA