Dark

DELL20260918C135
DELL Sep 18 2026 135.00 Call (DELL260918C00135000)
option OPRA

EOD

Aug 4, 2026

313.35+27.898%(+68.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	313.3500	313.3500	313.3500	313.3500	+27.898%	1	298	0.000%
2026-07-29	245.0000	245.0000	245.0000	245.0000	+3.062%	10	298	+27.898%
2026-07-28	237.7200	237.7200	237.7200	237.7200	-11.720%	2	298	+31.815%
2026-07-17	269.2800	269.2800	269.2800	269.2800	+4.029%	5	298	+16.366%
2026-07-16	258.8500	258.8500	258.8500	258.8500	-0.652%	2	298	+21.055%
2026-07-15	260.5500	260.5500	260.4000	260.5500	-16.173%	10	298	+20.265%
2026-07-14	310.8200	310.8200	310.8200	310.8200	-2.273%	1	297	+0.814%
2026-07-09	318.0500	318.0500	318.0500	318.0500	+6.692%	1	297	-1.478%
2026-07-08	296.3500	298.1000	296.3500	298.1000	+9.523%	11	297	+5.116%
2026-07-06	294.2000	294.3500	272.1800	272.1800	+13.333%	12	297	+15.126%
2026-06-10	240.1600	240.1600	240.1600	240.1600	-11.380%	6	287	+30.476%
2026-06-04	271.0000	271.0000	271.0000	271.0000	-16.820%	1	293	+15.627%
2026-06-02	325.8000	325.8000	325.8000	325.8000	+13.341%	2	294	-3.821%
2026-05-29	289.8000	289.9500	273.0000	287.4500	+64.351%	24	294	+9.010%
2026-05-27	177.9000	177.9000	174.3000	174.9000	+2.371%	26	310	+79.160%
2026-05-26	174.0000	174.0000	170.8500	170.8500	+3.545%	15	310	+83.406%
2026-05-22	160.8000	165.0000	160.5000	165.0000	+37.730%	30	311	+89.909%
2026-05-21	120.0500	120.0500	119.8000	119.8000	+13.019%	24	311	+161.561%
2026-05-19	100.0000	106.0000	100.0000	106.0000	-7.529%	6	311	+195.613%
2026-05-14	114.6300	114.6300	114.6300	114.6300	-1.975%	1	313	+173.358%
2026-05-11	116.9400	116.9400	116.9400	116.9400	+45.033%	2	313	+167.958%
2026-05-01	80.6300	80.6300	80.6300	80.6300	+4.714%	1	314	+288.627%
2026-04-28	77.0000	77.0000	77.0000	77.0000	-7.840%	1	314	+306.948%
2026-04-23	83.5500	83.5500	83.5500	83.5500	+0.663%	2	315	+275.045%
2026-04-21	83.0000	83.0000	83.0000	83.0000	+31.746%	5	317	+277.530%
2026-04-16	63.0000	63.0000	63.0000	63.0000	+18.088%	5	317	+397.381%
2026-04-15	51.3000	53.3500	51.3000	53.3500	-11.818%	7	320	+487.348%
2026-04-13	55.7500	60.5000	55.7500	60.5000	+56.533%	16	323	+417.934%
2026-03-31	38.6500	38.6500	38.6500	38.6500	-18.218%	1	339	+710.737%
2026-03-24	46.0000	47.2600	46.0000	47.2600	+18.953%	2	339	+563.034%
2026-03-23	39.7300	39.7300	39.7300	39.7300	-7.389%	1	339	+688.699%
2026-03-20	41.8500	42.9000	41.8500	42.9000	+25.475%	2	339	+630.420%
2026-03-19	33.9300	34.1900	33.9300	34.1900	+4.589%	22	340	+816.496%
2026-03-17	32.6900	32.6900	32.6900	32.6900	-4.163%	2	334	+858.550%
2026-03-16	34.0600	34.1100	34.0600	34.1100	+8.804%	6	334	+818.646%
2026-03-13	32.2000	32.2000	31.3500	31.3500	+8.854%	2	330	+899.522%
2026-03-05	28.8000	28.8000	28.8000	28.8000	+2.491%	1	335	+988.021%
2026-03-04	28.1000	28.1000	28.1000	28.1000	+9.169%	2	335	+1,015.125%
2026-03-03	25.7400	25.7400	25.7400	25.7400	-19.184%	80	335	+1,117.366%
2026-03-02	30.5700	31.8500	30.5700	31.8500	+9.075%	7	335	+883.830%
2026-02-27	24.5000	29.2000	24.2900	29.2000	+106.799%	23	336	+973.116%
2026-02-26	13.8000	14.2500	13.8000	14.1200	-6.490%	7	349	+2,119.193%
2026-02-25	15.1000	15.1000	15.1000	15.1000	+4.643%	1	343	+1,975.166%
2026-02-24	14.4300	14.4300	14.4300	14.4300	+4.565%	1	343	+2,071.518%
2026-02-23	13.8000	13.8000	13.8000	13.8000	-4.167%	2	344	+2,170.652%
2026-02-20	14.2000	14.5000	14.2000	14.4000	+2.857%	5	346	+2,076.042%
2026-02-19	14.0000	14.0000	14.0000	14.0000	+12.903%	1	345	+2,138.214%
2026-02-17	12.5500	12.5500	12.2500	12.4000	+9.735%	85	344	+2,427.016%
2026-02-12	11.3000	11.3000	11.3000	11.3000	-18.705%	1	261	+2,673.009%
2026-02-09	13.9000	13.9000	13.9000	13.9000	-2.661%	1	261	+2,154.317%
2026-02-06	14.2800	14.2800	14.2800	14.2800	+23.103%	1	260	+2,094.328%
2026-02-05	11.8000	11.8000	11.6000	11.6000	-4.132%	3	261	+2,601.293%
2026-02-02	11.6000	12.3500	11.6000	12.1000	+11.521%	6	260	+2,489.669%
2026-01-30	10.8500	10.8500	10.8500	10.8500	-11.066%	4	262	+2,788.018%
2026-01-27	12.2000	12.2000	12.2000	12.2000	-0.408%	2	266	+2,468.443%
2026-01-26	12.2500	12.2500	12.2500	12.2500	+6.522%	1	264	+2,457.959%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-3.361%	80	264	+2,624.783%
2026-01-22	11.9000	11.9000	11.9000	11.9000	+13.333%	10	185	+2,533.193%
2026-01-21	10.4900	10.5000	10.0200	10.5000	-0.943%	3	185	+2,884.286%
2026-01-20	10.9000	11.0400	10.6000	10.6000	-17.829%	36	186	+2,856.132%
2026-01-14	12.9000	12.9000	12.9000	12.9000	-11.401%	1	211	+2,329.070%
2026-01-12	14.5900	14.5900	14.5600	14.5600	+4.523%	2	210	+2,052.129%
2026-01-07	14.1800	14.1800	13.9300	13.9300	-14.435%	3	210	+2,149.462%
2026-01-06	16.2800	16.2800	16.2800	16.2800	-8.847%	18	209	+1,824.754%
2025-12-22	18.2500	18.2500	17.8600	17.8600	-8.410%	6	218	+1,654.479%
2025-12-17	19.4500	19.5000	19.4000	19.5000	-6.921%	7	218	+1,506.923%
2025-12-15	20.9500	20.9500	20.9500	20.9500	-0.946%	1	213	+1,395.704%
2025-12-12	25.3400	25.3400	21.1500	21.1500	-12.712%	4	212	+1,381.560%
2025-12-11	24.2300	24.2300	24.2300	24.2300	-11.569%	6	211	+1,193.232%
2025-12-08	28.0000	28.0000	27.2900	27.4000	+5.588%	4	205	+1,043.613%
2025-12-05	25.9500	25.9500	25.9500	25.9500	-2.075%	3	206	+1,107.514%
2025-12-04	26.5000	26.5000	26.5000	26.5000	+14.471%	1	207	+1,082.453%
2025-12-03	23.7500	23.7500	23.1500	23.1500	-9.922%	3	208	+1,253.564%
2025-12-02	25.7000	25.7000	25.7000	25.7000	+9.362%	6	208	+1,119.261%
2025-11-26	21.0000	24.5600	21.0000	23.5000	+24.339%	30	188	+1,233.404%
2025-11-21	18.9000	18.9000	18.9000	18.9000	+0.106%	1	188	+1,557.937%
2025-11-19	18.8800	18.8800	18.8800	18.8800	-7.451%	2	188	+1,559.693%
2025-11-18	18.4500	20.4000	18.4500	20.4000	+7.368%	8	189	+1,436.029%
2025-11-17	20.0000	20.0000	19.0000	19.0000	-28.972%	10	184	+1,549.211%
2025-11-14	26.7500	26.7500	26.7500	26.7500	+7.819%	2	174	+1,071.402%
2025-11-13	26.0000	26.0000	24.8100	24.8100	-17.300%	6	176	+1,162.999%
2025-11-12	30.2000	30.2000	30.0000	30.0000	+8.303%	2	170	+944.500%
2025-11-11	27.7000	27.7000	27.7000	27.7000	-32.274%	8	162	+1,031.227%
2025-11-04	40.9000	40.9000	40.9000	40.9000	-9.293%	3	162	+666.137%
2025-10-30	44.9000	45.0900	44.9000	45.0900	-6.839%	2	159	+594.943%
2025-10-28	48.4000	48.4000	48.4000	48.4000	+12.558%	1	158	+547.417%
2025-10-27	43.0000	43.0000	43.0000	43.0000	+21.641%	2	159	+628.721%
2025-10-17	35.6000	35.6000	35.3500	35.3500	-22.256%	2	159	+786.421%
2025-10-08	47.0000	47.0000	45.4700	45.4700	+43.438%	5	158	+589.136%
2025-10-06	31.7000	31.7000	31.7000	31.7000	+2.258%	1	160	+888.486%
2025-10-03	31.0000	31.0000	31.0000	31.0000	-6.627%	1	161	+910.806%
2025-10-02	33.2000	33.2000	33.2000	33.2000	+27.692%	5	162	+843.825%
2025-09-30	24.7500	26.0000	24.7500	26.0000	+12.554%	19	162	+1,105.192%
2025-09-29	23.4000	23.4000	23.1000	23.1000	+16.256%	4	165	+1,256.494%
2025-09-26	19.8700	19.8700	19.8700	19.8700	+1.585%	1	164	+1,477.001%
2025-09-25	19.5600	19.5600	19.5600	19.5600	-16.052%	12	163	+1,501.994%
2025-09-24	23.6000	23.6000	23.3000	23.3000	+0.431%	2	167	+1,244.850%
2025-09-23	25.2000	25.2000	23.2000	23.2000	-3.694%	13	167	+1,250.647%
2025-09-22	21.5000	24.8000	21.5000	24.0900	+19.553%	16	165	+1,200.747%
2025-09-17	21.3500	21.3500	19.9000	20.1500	+11.944%	24	150	+1,455.087%
2025-09-15	18.0000	18.0000	18.0000	18.0000	+29.496%	40	138	+1,640.833%
2025-09-09	13.9000	13.9000	13.9000	13.9000	-16.567%	4	98	+2,154.317%
2025-09-08	16.6600	16.6600	16.6600	16.6600	+10.698%	5	98	+1,780.852%
2025-09-02	14.4800	15.1700	14.4800	15.0500	-5.346%	26	103	+1,982.060%
2025-08-29	16.4500	16.5000	15.9000	15.9000	-37.525%	53	108	+1,870.755%
2025-08-28	24.5000	25.4500	23.7000	25.4500	+11.379%	11	108	+1,131.238%
2025-08-26	22.8500	22.8500	22.8500	22.8500	+0.219%	65	101	+1,271.335%
2025-08-25	23.1000	23.1000	22.8000	22.8000	-4.202%	10	36	+1,274.342%
2025-08-22	23.8000	23.8000	23.8000	23.8000	+7.546%	1	27	+1,216.597%
2025-08-21	22.5000	22.5000	22.1300	22.1300	+1.747%	3	27	+1,315.951%
2025-08-20	21.3000	21.7500	21.3000	21.7500	-25.386%	3	25	+1,340.690%
2025-08-13	29.1500	29.1500	29.1500	29.1500	-2.833%	2	26	+974.957%
2025-08-12	30.0000	30.0000	30.0000	30.0000	+7.143%	1	24	+944.500%
2025-08-08	28.0000	28.0000	28.0000	28.0000	+13.360%	1	25	+1,019.107%
2025-08-07	24.7000	24.7000	24.7000	24.7000	+7.391%	1	24	+1,168.623%
2025-08-04	23.0000	23.0000	23.0000	23.0000	+2.541%	1	23	+1,262.391%
2025-08-01	21.9400	22.4300	21.8800	22.4300	-10.280%	9	23	+1,297.013%
2025-07-30	25.8000	25.8000	25.0000	25.0000	-0.794%	3	21	+1,153.400%
2025-07-29	26.3600	26.3600	25.2000	25.2000	+9.565%	4	19	+1,143.452%
2025-07-21	23.0000	23.0000	23.0000	23.0000	-2.954%	1	17	+1,262.391%
2025-07-18	22.9400	23.7000	22.9400	23.7000	+9.875%	3	16	+1,222.152%
2025-07-10	21.7000	21.7000	21.5700	21.5700	+3.354%	2	14	+1,352.712%
2025-07-09	20.9500	20.9500	20.8700	20.8700	-1.973%	3	13	+1,401.437%
2025-07-07	21.2900	21.2900	21.2900	21.2900	-2.160%	2	11	+1,371.818%
2025-07-03	21.7600	21.7600	21.7600	21.7600	+4.615%	2	8	+1,340.028%
2025-07-02	20.8000	20.8000	20.8000	20.8000	+5.852%	2	8	+1,406.490%
2025-07-01	19.9000	19.9000	19.6500	19.6500	-3.440%	2	8	+1,494.656%
2025-06-30	20.3500	20.3500	20.3500	20.3500	0.000%	6	6	+1,439.803%

.dark-mode .rnfdgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnfdgQ{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C135DELL Sep 18 2026 135.00 Call (DELL260918C00135000)option OPRA

DELL20260918C135
DELL Sep 18 2026 135.00 Call (DELL260918C00135000)
option OPRA