Dark

DELL20260918C140
DELL Sep 18 2026 140.00 Call (DELL260918C00140000)
option OPRA

EOD

Aug 5, 2026

345.00+7.681%(+24.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	345.0000	345.0000	345.0000	345.0000	+7.681%	1	157	0.000%
2026-08-04	320.3900	320.3900	320.3900	320.3900	+33.942%	1	157	+7.681%
2026-07-29	239.1500	239.2000	238.9500	239.2000	-8.751%	9	157	+44.231%
2026-07-17	229.8500	262.1400	229.8500	262.1400	+2.519%	5	158	+31.609%
2026-07-15	255.5500	255.7000	255.5000	255.7000	-17.075%	8	156	+34.924%
2026-07-14	308.3500	308.3500	308.3500	308.3500	-0.884%	1	155	+11.886%
2026-07-09	313.1500	313.1500	311.1000	311.1000	+18.523%	2	155	+10.897%
2026-07-07	262.4800	262.4800	262.4800	262.4800	-3.553%	1	155	+31.439%
2026-06-16	272.1500	272.1500	272.1500	272.1500	+15.626%	1	155	+26.768%
2026-06-10	235.3700	235.3700	235.3700	235.3700	+1.790%	6	155	+46.578%
2026-06-09	231.2300	231.2300	231.2300	231.2300	-10.501%	1	161	+49.202%
2026-06-08	258.3600	258.3600	258.3600	258.3600	-18.867%	1	162	+33.535%
2026-06-01	318.5000	318.5000	318.4400	318.4400	+15.523%	2	163	+8.341%
2026-05-29	273.0000	276.5500	273.0000	275.6500	+47.730%	4	163	+25.159%
2026-05-28	186.7000	186.7500	186.5900	186.5900	+10.408%	24	167	+84.897%
2026-05-27	169.0000	169.0000	169.0000	169.0000	+0.154%	1	167	+104.142%
2026-05-26	168.7400	168.7400	168.7400	168.7400	+5.463%	1	167	+104.457%
2026-05-22	132.2000	160.0000	132.2000	160.0000	+38.877%	5	167	+115.625%
2026-05-21	115.5500	115.5500	115.2100	115.2100	+5.359%	26	167	+199.453%
2026-05-20	109.3500	109.3500	109.3500	109.3500	+8.450%	1	167	+215.501%
2026-05-19	100.8300	100.8300	100.8300	100.8300	+33.021%	1	167	+242.160%
2026-05-01	75.8000	75.8000	75.8000	75.8000	+3.694%	3	167	+355.145%
2026-04-28	73.1000	73.1000	73.1000	73.1000	-12.413%	5	167	+371.956%
2026-04-24	83.4600	83.4600	83.4600	83.4600	+4.325%	1	167	+313.372%
2026-04-21	80.0000	80.0000	80.0000	80.0000	+23.210%	5	168	+331.250%
2026-04-20	64.9300	64.9300	64.9300	64.9300	+2.236%	2	168	+431.341%
2026-04-17	63.1600	63.5100	63.1600	63.5100	+19.514%	2	169	+443.222%
2026-04-16	53.1400	53.1400	53.1400	53.1400	+10.547%	1	168	+549.228%
2026-04-15	50.1600	50.1600	48.0700	48.0700	-8.993%	4	168	+617.703%
2026-04-14	52.8200	52.8200	52.8200	52.8200	-7.979%	8	167	+553.162%
2026-04-13	51.9000	57.4000	51.9000	57.4000	+13.889%	4	159	+501.045%
2026-04-10	50.4000	50.4000	50.4000	50.4000	-5.970%	1	159	+584.524%
2026-04-08	55.6800	55.6800	53.6000	53.6000	+9.388%	2	159	+543.657%
2026-04-07	47.3300	49.0000	47.3300	49.0000	+7.574%	5	160	+604.082%
2026-04-06	45.5500	45.5500	45.5500	45.5500	+10.451%	5	157	+657.409%
2026-04-02	41.2400	41.2400	41.2400	41.2400	-1.716%	1	162	+736.566%
2026-04-01	41.9600	41.9600	41.9600	41.9600	-6.859%	1	162	+722.212%
2026-03-27	45.0500	45.0500	45.0500	45.0500	-9.701%	1	162	+665.816%
2026-03-26	51.3400	51.3400	49.8900	49.8900	-6.187%	6	163	+591.521%
2026-03-25	50.0000	53.1800	50.0000	53.1800	+9.491%	4	159	+548.740%
2026-03-24	45.3800	48.9000	45.3800	48.5700	+35.292%	4	162	+610.315%
2026-03-23	37.2500	37.2500	35.9000	35.9000	-7.043%	3	165	+861.003%
2026-03-20	39.8100	39.8100	36.8700	38.6200	+21.753%	6	165	+793.320%
2026-03-19	31.7200	31.7200	31.7200	31.7200	-1.796%	1	161	+987.642%
2026-03-16	30.8100	32.3000	30.8100	32.3000	+20.208%	4	161	+968.111%
2026-03-13	26.8700	26.8700	26.8700	26.8700	+1.053%	1	158	+1,183.960%
2026-03-11	26.5900	26.5900	26.5900	26.5900	-0.598%	1	158	+1,197.480%
2026-03-05	26.7500	26.7500	26.7500	26.7500	+1.982%	1	157	+1,189.720%
2026-03-04	25.5900	26.2300	25.2200	26.2300	+10.582%	5	157	+1,215.288%
2026-03-03	23.3500	23.7200	23.3500	23.7200	-15.527%	2	157	+1,354.469%
2026-03-02	25.8000	28.0800	25.8000	28.0800	+7.669%	13	157	+1,128.632%
2026-02-27	22.7800	26.0800	22.2600	26.0800	+95.356%	19	164	+1,222.853%
2026-02-26	12.9500	13.3500	12.6500	13.3500	-5.319%	11	166	+2,484.270%
2026-02-25	12.5500	14.1000	12.5500	14.1000	+15.196%	21	165	+2,346.809%
2026-02-24	12.2400	12.2400	12.2400	12.2400	-7.970%	1	165	+2,718.627%
2026-02-20	12.6500	13.3000	12.5000	13.3000	+18.750%	6	165	+2,493.985%
2026-02-17	11.2000	11.2000	11.2000	11.2000	+6.667%	15	169	+2,980.357%
2026-02-12	11.4500	11.4500	10.5000	10.5000	-30.464%	4	170	+3,185.714%
2026-02-11	14.2900	15.1400	14.2900	15.1000	+2.791%	4	172	+2,184.768%
2026-02-10	14.4000	15.0300	14.3900	14.6900	+17.520%	18	174	+2,248.536%
2026-02-09	12.5000	12.5000	12.5000	12.5000	-1.186%	3	161	+2,660.000%
2026-02-06	12.6500	12.6500	12.6500	12.6500	-1.017%	1	159	+2,627.273%
2026-02-05	12.7800	12.7800	12.7800	12.7800	+25.911%	1	160	+2,599.531%
2026-01-30	10.1500	10.1500	10.1500	10.1500	-10.097%	1	160	+3,299.015%
2026-01-28	10.2000	11.2900	10.2000	11.2900	+11.782%	7	160	+2,955.802%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-10.777%	3	163	+3,315.842%
2026-01-22	10.7700	11.9000	10.7700	11.3200	+27.621%	10	163	+2,947.703%
2026-01-20	9.5000	9.5000	8.8700	8.8700	-24.894%	9	160	+3,789.515%
2026-01-14	11.8100	11.8100	11.8100	11.8100	-10.868%	5	158	+2,821.253%
2026-01-12	13.2500	13.2500	13.2500	13.2500	+23.832%	1	153	+2,503.774%
2026-01-08	10.7000	10.7000	10.7000	10.7000	-21.150%	1	153	+3,124.299%
2026-01-07	13.5700	13.5700	13.5700	13.5700	-2.724%	1	152	+2,442.373%
2026-01-05	14.9000	14.9000	13.9500	13.9500	-18.038%	6	152	+2,373.118%
2025-12-29	17.0200	17.0200	17.0200	17.0200	+3.152%	1	152	+1,927.027%
2025-12-22	16.5000	16.5000	16.5000	16.5000	-5.929%	1	152	+1,990.909%
2025-12-17	17.3500	17.5400	17.3500	17.5400	-7.441%	6	152	+1,866.933%
2025-12-15	18.9500	18.9500	18.9500	18.9500	-1.302%	1	152	+1,720.580%
2025-12-12	19.2000	19.2000	19.2000	19.2000	-12.249%	1	152	+1,696.875%
2025-12-11	21.8800	21.8800	21.8800	21.8800	-9.661%	6	151	+1,476.782%
2025-12-09	24.2200	24.2200	24.2200	24.2200	-5.205%	1	151	+1,324.443%
2025-12-08	25.1000	25.5500	25.1000	25.5500	+10.606%	3	151	+1,250.294%
2025-12-02	23.1000	23.1000	23.1000	23.1000	+4.054%	1	149	+1,393.506%
2025-11-26	22.1500	22.2000	22.1500	22.2000	+21.644%	2	147	+1,454.054%
2025-11-25	17.7500	18.5500	17.7500	18.2500	-8.750%	7	147	+1,790.411%
2025-11-24	19.0100	20.0000	19.0100	20.0000	+14.943%	2	144	+1,625.000%
2025-11-21	17.4000	17.4000	17.4000	17.4000	+0.987%	10	144	+1,882.759%
2025-11-19	17.2500	17.2500	17.2300	17.2300	-8.836%	3	143	+1,902.322%
2025-11-18	18.9000	18.9000	18.9000	18.9000	+2.328%	1	144	+1,725.397%
2025-11-17	17.6200	18.5700	17.6200	18.4700	-19.696%	13	144	+1,767.894%
2025-11-13	26.6500	26.6500	23.0000	23.0000	-11.538%	3	145	+1,400.000%
2025-11-11	26.7500	26.7500	25.3500	26.0000	-9.250%	9	142	+1,226.923%
2025-11-10	27.9000	28.8500	27.9000	28.6500	-3.209%	13	138	+1,104.188%
2025-11-07	31.6100	31.6100	29.6000	29.6000	-22.715%	2	137	+1,065.541%
2025-11-04	38.3000	38.3000	38.3000	38.3000	-11.994%	1	138	+800.783%
2025-11-03	43.4300	43.5200	43.4300	43.5200	+3.177%	2	138	+692.739%
2025-10-30	42.0500	42.1800	42.0500	42.1800	+2.329%	20	138	+717.923%
2025-10-27	41.1300	42.0000	41.0000	41.2200	+13.805%	17	140	+736.972%
2025-10-23	36.2200	36.2200	36.2200	36.2200	+12.484%	1	140	+852.512%
2025-10-22	32.2000	32.2000	32.2000	32.2000	+1.067%	1	140	+971.429%
2025-10-20	31.8100	31.8600	31.8100	31.8600	-1.667%	3	141	+982.863%
2025-10-17	32.7500	32.7500	32.4000	32.4000	-6.087%	2	143	+964.815%
2025-10-16	38.5000	39.6500	34.5000	34.5000	-6.250%	4	143	+900.000%
2025-10-15	36.8000	36.8000	36.8000	36.8000	+3.808%	3	144	+837.500%
2025-10-13	37.2500	37.2500	35.4500	35.4500	-3.089%	4	144	+873.202%
2025-10-10	40.3300	40.3300	36.5800	36.5800	-5.843%	3	143	+843.138%
2025-10-09	39.8000	39.8000	38.8500	38.8500	+27.169%	13	143	+788.031%
2025-10-02	30.5500	30.5500	30.5500	30.5500	+1.495%	10	141	+1,029.296%
2025-10-01	29.3000	30.2500	29.1500	30.1000	+16.893%	18	156	+1,046.179%
2025-09-30	20.9500	25.7500	20.9500	25.7500	+24.276%	17	146	+1,239.806%
2025-09-29	20.7200	20.7200	20.7200	20.7200	-1.568%	1	148	+1,565.058%
2025-09-24	21.0500	21.0500	21.0500	21.0500	-0.941%	1	148	+1,538.955%
2025-09-23	22.7300	22.7300	21.2500	21.2500	-4.063%	2	149	+1,523.529%
2025-09-22	21.8500	22.2000	21.3000	22.1500	+32.635%	82	148	+1,457.562%
2025-09-15	16.5100	16.7000	16.5000	16.7000	+23.704%	3	89	+1,965.868%
2025-09-02	13.5000	13.5000	13.5000	13.5000	-5.923%	8	87	+2,455.556%
2025-08-29	14.1600	14.7900	14.1500	14.3500	-35.506%	6	82	+2,304.181%
2025-08-28	22.6500	22.6500	22.1000	22.2500	+5.450%	5	82	+1,450.562%
2025-08-26	21.1000	21.1000	21.1000	21.1000	+8.372%	2	79	+1,535.071%
2025-08-20	19.6500	19.6500	19.4700	19.4700	-23.647%	67	79	+1,671.957%
2025-08-15	26.6000	26.6000	25.4000	25.5000	-1.658%	4	110	+1,252.941%
2025-08-14	26.1000	26.1000	25.9300	25.9300	-0.537%	67	109	+1,230.505%
2025-08-13	24.3500	26.0700	24.3500	26.0700	-5.475%	5	42	+1,223.360%
2025-08-12	27.2700	27.5800	27.2100	27.5800	+6.077%	3	43	+1,150.906%
2025-08-11	26.1000	26.1000	26.0000	26.0000	+2.767%	2	44	+1,226.923%
2025-08-08	25.4300	25.4300	25.3000	25.3000	+17.674%	3	43	+1,263.636%
2025-08-07	21.5000	21.5000	21.5000	21.5000	+10.939%	1	40	+1,504.651%
2025-08-06	19.3800	19.3800	19.3800	19.3800	-9.439%	1	39	+1,680.186%
2025-08-05	19.8800	21.4000	19.8800	21.4000	+11.227%	44	38	+1,512.150%
2025-08-01	19.2400	19.2400	19.2400	19.2400	-16.348%	2	21	+1,693.139%
2025-07-29	24.8500	24.8500	23.0000	23.0000	+2.908%	3	23	+1,400.000%
2025-07-28	22.3500	22.3500	22.3500	22.3500	+3.090%	1	21	+1,443.624%
2025-07-25	20.8800	21.6800	20.8800	21.6800	+4.482%	9	20	+1,491.328%
2025-07-21	20.7500	20.7500	20.7500	20.7500	-1.659%	2	18	+1,562.651%
2025-07-18	20.0000	21.2500	20.0000	21.1000	+25.223%	5	18	+1,535.071%
2025-07-17	16.8500	16.8500	16.8500	16.8500	-7.265%	3	19	+1,947.478%
2025-07-16	18.1700	18.1700	18.1700	18.1700	-1.784%	2	16	+1,798.734%
2025-07-14	18.5000	18.5000	18.5000	18.5000	-4.145%	1	16	+1,764.865%
2025-07-11	19.4500	19.4500	19.3000	19.3000	-2.771%	11	15	+1,687.565%
2025-07-10	19.8500	19.8500	19.8500	19.8500	-0.899%	3	8	+1,638.035%
2025-06-26	18.9600	20.5900	18.5500	20.0300	+16.116%	9	8	+1,622.416%
2025-06-24	17.2500	17.2500	17.2500	17.2500	+2.071%	2	5	+1,900.000%
2025-06-18	17.5000	17.5000	16.9000	16.9000	+17.198%	4	4	+1,941.420%
2025-06-04	13.9000	14.4200	13.9000	14.4200	-3.351%	2	3	+2,292.510%
2025-05-29	14.9200	14.9200	14.9200	14.9200	-4.786%	3	3	+2,212.332%
2025-05-28	15.7200	15.7200	15.6700	15.6700	0.000%	2	1	+2,101.659%

.dark-mode .YgKDxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgKDxg{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C140DELL Sep 18 2026 140.00 Call (DELL260918C00140000)option OPRA

DELL20260918C140
DELL Sep 18 2026 140.00 Call (DELL260918C00140000)
option OPRA