Dark

DELL20260918C150
DELL Sep 18 2026 150.00 Call (DELL260918C00150000)
option OPRA

EOD

Aug 5, 2026

332.37+10.938%(+32.77)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	332.3700	332.3700	332.3700	332.3700	+10.938%	6	2,551	0.000%
2026-08-04	299.6000	299.6000	299.6000	299.6000	+30.374%	1	2,555	+10.938%
2026-07-29	216.6500	229.8000	216.6500	229.8000	-8.904%	2	2,554	+44.634%
2026-07-17	236.6500	257.9600	236.6500	252.2600	+0.430%	138	2,593	+31.757%
2026-07-15	243.6500	251.1800	243.6500	251.1800	-19.053%	11	2,600	+32.323%
2026-07-14	299.3500	310.3000	299.3500	310.3000	+9.007%	8	2,602	+7.112%
2026-07-13	284.6600	284.6600	284.6600	284.6600	-5.629%	1	2,604	+16.760%
2026-07-09	296.6000	301.6400	296.6000	301.6400	+12.092%	3	2,605	+10.188%
2026-07-07	267.5500	269.1000	267.5500	269.1000	-0.536%	55	2,608	+23.512%
2026-07-06	271.9300	278.2300	270.5500	270.5500	+8.550%	11	2,656	+22.850%
2026-07-02	249.2400	249.2400	249.2400	249.2400	-0.590%	1	2,646	+33.353%
2026-06-29	250.7200	250.7200	250.7200	250.7200	+4.510%	1	2,646	+32.566%
2026-06-26	239.9000	239.9000	239.9000	239.9000	-7.102%	1	2,646	+38.545%
2026-06-25	258.2400	258.2400	258.2400	258.2400	-9.080%	1	2,647	+28.706%
2026-06-23	284.0300	284.0300	284.0300	284.0300	+1.100%	1	2,648	+17.019%
2026-06-22	280.9400	280.9400	280.9400	280.9400	+4.997%	1	2,648	+18.306%
2026-06-17	267.5700	267.5700	267.5700	267.5700	+1.103%	5	2,648	+24.218%
2026-06-15	264.6500	264.6500	264.6500	264.6500	+17.309%	14	2,648	+25.589%
2026-06-11	225.6000	225.6000	225.6000	225.6000	+0.714%	3	2,662	+47.327%
2026-06-10	238.0000	238.0000	224.0000	224.0000	+0.457%	7	2,665	+48.379%
2026-06-09	241.1500	241.1500	221.6000	222.9800	-9.210%	10	2,665	+49.058%
2026-06-08	245.6000	245.6000	245.6000	245.6000	-9.037%	4	2,672	+35.330%
2026-06-03	270.0000	270.0000	270.0000	270.0000	-6.961%	1	2,672	+23.100%
2026-06-02	301.9500	301.9500	290.2000	290.2000	+0.533%	17	2,673	+14.531%
2026-06-01	291.0500	291.0500	288.6600	288.6600	+4.948%	2	2,682	+15.142%
2026-05-29	273.2500	275.0500	259.5400	275.0500	+58.622%	55	2,684	+20.840%
2026-05-28	177.2000	177.5100	173.4000	173.4000	+7.335%	13	2,700	+91.678%
2026-05-27	160.3000	161.7000	160.2000	161.5500	+2.312%	26	2,706	+105.738%
2026-05-26	162.8500	162.8500	156.7500	157.9000	+5.372%	31	2,706	+110.494%
2026-05-22	146.0000	150.0500	144.1000	149.8500	+40.731%	33	2,708	+121.802%
2026-05-21	106.7000	106.7000	106.4800	106.4800	+4.906%	6	2,711	+212.143%
2026-05-20	101.5000	101.5000	101.5000	101.5000	+9.908%	5	2,711	+227.458%
2026-05-19	92.5000	92.5000	92.3500	92.3500	-1.219%	6	2,711	+259.903%
2026-05-18	93.4900	93.4900	93.4900	93.4900	-7.252%	2	2,711	+255.514%
2026-05-15	101.6500	101.6500	100.8000	100.8000	-0.992%	15	2,711	+229.732%
2026-05-14	101.8100	101.8100	101.8100	101.8100	+9.626%	1	2,726	+226.461%
2026-05-12	92.8700	92.8700	92.8700	92.8700	-11.569%	10	2,727	+257.887%
2026-05-11	109.3500	109.3500	100.0000	105.0200	-3.845%	13	2,727	+216.483%
2026-05-08	99.6000	109.2200	99.5500	109.2200	+27.474%	5	2,738	+204.312%
2026-05-07	87.8500	87.8500	85.6700	85.6800	+26.260%	30	2,738	+287.920%
2026-05-01	68.0000	68.0000	67.8600	67.8600	+4.208%	6	2,768	+389.788%
2026-04-30	64.6000	65.1200	63.9000	65.1200	+3.959%	1,517	2,768	+410.396%
2026-04-28	66.8200	66.8200	62.5700	62.6400	-16.536%	14	2,816	+430.603%
2026-04-24	75.0500	75.0500	75.0500	75.0500	+4.760%	7	2,816	+342.865%
2026-04-23	76.3100	76.3100	71.6400	71.6400	-2.927%	6	2,823	+363.945%
2026-04-22	73.8000	73.8000	73.8000	73.8000	+17.816%	10	2,819	+350.366%
2026-04-20	59.5000	62.6400	59.5000	62.6400	+9.798%	4	2,819	+430.603%
2026-04-17	54.6000	57.0500	54.6000	57.0500	+23.271%	9	2,819	+482.594%
2026-04-16	45.9400	46.2800	45.9400	46.2800	+12.467%	4	2,819	+618.172%
2026-04-15	42.5700	42.5700	41.1500	41.1500	-9.560%	3	2,821	+707.704%
2026-04-14	46.0000	46.0000	45.5000	45.5000	-9.363%	651	2,820	+630.484%
2026-04-13	50.0000	50.2000	49.0300	50.2000	+14.533%	12	2,179	+562.092%
2026-04-09	43.8300	43.8300	43.8300	43.8300	-9.889%	1	2,169	+658.316%
2026-04-08	48.9700	48.9700	48.6400	48.6400	+19.951%	2	2,169	+583.326%
2026-04-07	40.5500	40.5500	40.5500	40.5500	+27.918%	2	2,169	+719.655%
2026-03-31	28.1000	31.7000	28.1000	31.7000	-1.858%	165	2,169	+948.486%
2026-03-30	35.6000	35.6000	32.3000	32.3000	-15.644%	4	2,331	+929.009%
2026-03-27	40.7000	40.7000	38.2900	38.2900	-11.916%	7	2,330	+768.033%
2026-03-26	46.0000	46.0000	43.4700	43.4700	-6.011%	14	2,330	+664.596%
2026-03-25	46.2500	46.2500	46.2500	46.2500	+11.312%	1	2,318	+618.638%
2026-03-24	34.0000	41.5500	34.0000	41.5500	+35.342%	32	2,318	+699.928%
2026-03-23	30.0500	31.8600	30.0500	30.7000	-0.968%	4	2,290	+982.638%
2026-03-20	32.0800	35.0800	31.0000	31.0000	+21.141%	29	2,291	+972.161%
2026-03-19	25.0000	25.5900	25.0000	25.5900	+7.838%	5	2,288	+1,198.828%
2026-03-18	23.7300	23.7300	23.7300	23.7300	-2.666%	1	2,288	+1,300.632%
2026-03-17	24.3800	24.3800	24.3800	24.3800	-10.335%	1	2,288	+1,263.290%
2026-03-16	25.0500	27.1900	25.0500	27.1900	+15.702%	46	2,287	+1,122.398%
2026-03-13	23.1000	23.5000	21.9500	23.5000	-0.170%	214	2,287	+1,314.340%
2026-03-12	22.4800	23.6600	22.4800	23.5400	+10.516%	52	2,245	+1,311.937%
2026-03-11	20.9300	22.1300	20.8000	21.3000	+26.036%	181	2,247	+1,460.423%
2026-03-10	16.9000	16.9000	16.9000	16.9000	-10.106%	1	2,146	+1,866.686%
2026-03-09	18.5500	19.4500	18.5500	18.8000	-2.083%	10	2,146	+1,667.926%
2026-03-05	22.5000	22.5000	18.5500	19.2000	-7.202%	10	2,190	+1,631.094%
2026-03-04	19.9500	20.6900	19.9500	20.6900	-12.331%	18	2,190	+1,506.428%
2026-03-02	22.7500	23.9100	22.7500	23.6000	+7.763%	232	2,172	+1,308.347%
2026-02-27	15.9500	21.9000	15.9500	21.9000	+125.773%	1,541	2,017	+1,417.671%
2026-02-26	9.4000	9.7000	9.4000	9.7000	-7.619%	5	566	+3,326.495%
2026-02-25	9.7000	10.5000	9.7000	10.5000	+13.636%	3	561	+3,065.429%
2026-02-24	9.4000	9.7000	9.2400	9.2400	-9.412%	4	561	+3,497.078%
2026-02-20	10.0500	10.2000	10.0500	10.2000	+4.615%	40	561	+3,158.529%
2026-02-19	9.7000	9.7500	9.7000	9.7500	+14.976%	7	551	+3,308.923%
2026-02-18	8.4800	8.4800	8.4800	8.4800	-3.746%	28	545	+3,819.458%
2026-02-17	8.4000	8.8100	8.4000	8.8100	+23.217%	7	531	+3,672.645%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-37.004%	1	529	+4,548.531%
2026-02-10	11.3500	11.3500	11.3500	11.3500	+17.010%	1	528	+2,828.370%
2026-02-09	9.7000	9.7000	9.7000	9.7000	0.000%	8	528	+3,326.495%
2026-02-06	9.7000	9.7000	9.7000	9.7000	+25.161%	4	536	+3,326.495%
2026-02-05	7.7500	7.7500	7.7500	7.7500	-10.611%	2	536	+4,188.645%
2026-02-03	8.6700	8.6700	8.6700	8.6700	+18.443%	3	534	+3,733.564%
2026-01-30	7.5200	7.5200	7.3200	7.3200	-13.882%	3	531	+4,440.574%
2026-01-28	8.5000	8.5000	8.5000	8.5000	+10.390%	1	531	+3,810.235%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+2.122%	1	531	+4,216.494%
2026-01-23	7.5400	7.5400	7.5400	7.5400	-11.294%	3	530	+4,308.090%
2026-01-22	8.3900	9.2000	8.3900	8.5000	+14.865%	9	530	+3,810.235%
2026-01-21	7.0000	7.4000	6.8500	7.4000	+8.824%	55	521	+4,391.486%
2026-01-20	7.3500	7.3500	6.8000	6.8000	-29.897%	43	466	+4,787.794%
2026-01-16	9.4200	9.7000	9.4200	9.7000	0.000%	12	428	+3,326.495%
2026-01-15	10.6000	10.7000	9.7000	9.7000	+0.414%	7	428	+3,326.495%
2026-01-13	9.8500	9.8500	9.4500	9.6600	-4.828%	4	422	+3,340.683%
2026-01-12	10.0000	10.3500	10.0000	10.1500	+6.283%	11	420	+3,174.581%
2026-01-09	9.6400	9.6400	9.5500	9.5500	+0.421%	2	419	+3,380.314%
2026-01-08	8.9000	9.5100	8.5100	9.5100	-20.352%	19	417	+3,394.953%
2026-01-06	11.5000	11.9400	11.5000	11.9400	+5.664%	7	415	+2,683.668%
2026-01-05	11.5300	11.5300	11.0700	11.3000	-15.038%	16	408	+2,841.327%
2026-01-02	13.2600	13.5500	13.2600	13.3000	-1.481%	8	397	+2,399.023%
2025-12-30	13.5000	13.5000	13.5000	13.5000	+0.822%	1	397	+2,362.000%
2025-12-24	13.3900	13.3900	13.3900	13.3900	+3.398%	1	397	+2,382.226%
2025-12-22	12.9500	12.9500	12.9500	12.9500	-0.154%	5	397	+2,466.564%
2025-12-19	13.0000	13.0000	12.9700	12.9700	+6.749%	12	392	+2,462.606%
2025-12-18	12.1500	12.1500	12.1500	12.1500	-15.035%	1	388	+2,635.556%
2025-12-17	14.3500	14.3500	14.3000	14.3000	-14.114%	2	387	+2,224.266%
2025-12-16	16.6500	16.6500	16.6500	16.6500	+8.398%	19	385	+1,896.216%
2025-12-15	15.5500	15.9000	15.3600	15.3600	-16.567%	3	366	+2,063.867%
2025-12-11	18.4100	18.4100	18.4100	18.4100	-5.831%	1	365	+1,705.378%
2025-12-10	19.5500	19.5500	19.5500	19.5500	-5.097%	13	364	+1,600.102%
2025-12-08	20.6000	20.6000	20.6000	20.6000	+15.730%	4	351	+1,513.447%
2025-12-03	17.8000	17.8000	17.8000	17.8000	+10.080%	27	375	+1,767.247%
2025-12-01	16.1700	16.1700	16.1700	16.1700	-12.120%	4	348	+1,955.473%
2025-11-26	18.4000	18.4000	18.3500	18.4000	+22.667%	9	351	+1,706.359%
2025-11-25	14.7500	15.2500	14.7500	15.0000	+4.457%	14	351	+2,115.800%
2025-11-21	14.3500	14.4000	14.3500	14.3600	-4.075%	4	349	+2,214.554%
2025-11-20	14.9700	14.9700	14.9700	14.9700	-10.359%	4	349	+2,120.240%
2025-11-18	16.7000	16.7000	16.7000	16.7000	+14.777%	4	349	+1,890.240%
2025-11-17	16.3000	16.3000	14.5500	14.5500	-26.515%	6	345	+2,184.330%
2025-11-14	19.8000	19.8000	19.8000	19.8000	-13.158%	5	343	+1,578.636%
2025-11-11	22.4500	22.8000	22.4500	22.8000	-4.403%	2	338	+1,357.763%
2025-11-10	28.5000	28.5500	23.8500	23.8500	-9.143%	5	337	+1,293.585%
2025-11-07	25.9000	26.2500	25.9000	26.2500	-9.639%	6	336	+1,166.171%
2025-11-06	29.6500	30.0000	29.0500	29.0500	+0.172%	18	330	+1,044.131%
2025-11-05	29.0000	29.0000	29.0000	29.0000	-19.601%	1	314	+1,046.103%
2025-11-03	37.7000	37.8000	36.0500	36.0700	+1.893%	11	307	+821.458%
2025-10-31	35.2000	35.4000	35.2000	35.4000	-3.279%	4	307	+838.898%
2025-10-30	36.5000	37.0000	36.5000	36.6000	-2.918%	25	307	+808.115%
2025-10-29	39.5500	39.5500	37.7000	37.7000	+5.014%	10	295	+781.618%
2025-10-28	35.9000	35.9000	35.9000	35.9000	-0.911%	2	303	+825.822%
2025-10-27	36.2300	36.2300	36.2300	36.2300	+4.560%	1	301	+817.389%
2025-10-24	34.9000	36.0000	34.6500	34.6500	+9.306%	11	301	+859.221%
2025-10-23	31.4500	31.7000	31.4500	31.7000	+9.310%	12	299	+948.486%
2025-10-22	29.0000	29.0000	29.0000	29.0000	0.000%	8	299	+1,046.103%
2025-10-21	28.0000	29.0000	27.8500	29.0000	+7.011%	60	291	+1,046.103%
2025-10-20	29.2000	30.6000	26.5500	27.1000	-4.745%	10	233	+1,126.458%
2025-10-17	29.5500	29.5500	27.8500	28.4500	-9.826%	10	227	+1,068.260%
2025-10-16	32.5500	32.5500	31.5500	31.5500	+0.159%	11	220	+953.471%
2025-10-15	31.5000	31.5000	31.5000	31.5000	+9.565%	6	215	+955.143%
2025-10-14	30.8000	30.8000	28.7500	28.7500	-9.306%	23	215	+1,056.070%
2025-10-13	32.8000	32.8000	31.6000	31.7000	+0.063%	9	202	+948.486%
2025-10-10	33.0000	33.0000	31.0000	31.6800	-4.950%	26	196	+949.148%
2025-10-09	37.3500	37.3500	33.2700	33.3300	-14.341%	7	183	+897.210%
2025-10-08	31.9000	38.9100	31.9000	38.9100	+34.637%	40	183	+754.202%
2025-10-07	28.4800	28.9000	25.1500	28.9000	+13.645%	90	137	+1,050.069%
2025-10-06	26.1800	26.1800	25.4300	25.4300	+16.651%	13	137	+1,207.000%
2025-10-03	22.1500	22.1500	21.8000	21.8000	-11.382%	2	129	+1,424.633%
2025-10-02	28.0000	28.0000	24.5900	24.6000	+0.696%	38	127	+1,251.098%
2025-10-01	23.7700	24.4300	23.7700	24.4300	+19.171%	3	111	+1,260.499%
2025-09-30	20.5000	20.5000	20.5000	20.5000	+21.879%	2	108	+1,521.317%
2025-09-29	17.0700	17.0700	16.7200	16.8200	+10.950%	10	108	+1,876.040%
2025-09-26	15.1600	15.1600	15.1600	15.1600	-2.445%	1	107	+2,092.414%
2025-09-25	15.5500	15.5500	15.5400	15.5400	-6.103%	5	107	+2,038.803%
2025-09-24	16.5500	16.5500	16.5500	16.5500	-3.216%	1	109	+1,908.278%
2025-09-23	17.8500	18.9000	17.1000	17.1000	-5.785%	19	110	+1,843.684%
2025-09-22	18.3700	19.0300	18.1500	18.1500	+11.213%	3	115	+1,731.240%
2025-09-19	16.1900	16.3200	16.1900	16.3200	+5.019%	2	116	+1,936.581%
2025-09-18	15.6300	15.6300	15.5400	15.5400	+5.356%	4	116	+2,038.803%
2025-09-17	15.0000	15.0000	14.7500	14.7500	+15.234%	53	115	+2,153.356%
2025-09-15	12.8000	12.8000	12.8000	12.8000	+4.065%	2	62	+2,496.641%
2025-09-12	12.3000	12.3000	12.3000	12.3000	-4.651%	1	60	+2,602.195%
2025-09-11	12.9000	12.9000	12.9000	12.9000	+6.173%	7	61	+2,476.512%
2025-09-10	12.6600	12.6600	12.1500	12.1500	+13.023%	2	54	+2,635.556%
2025-09-09	10.7500	10.7500	10.7500	10.7500	-6.603%	1	54	+2,991.814%
2025-09-08	11.5100	11.5100	11.5100	11.5100	-11.393%	3	53	+2,787.663%
2025-09-04	12.2000	12.9900	12.2000	12.9900	+32.551%	2	51	+2,458.661%
2025-09-02	10.4300	10.4300	9.8000	9.8000	-13.428%	3	51	+3,291.531%
2025-08-29	11.7000	11.8600	11.0900	11.3200	-33.801%	20	44	+2,836.131%
2025-08-26	17.1000	17.1000	17.1000	17.1000	-1.837%	2	44	+1,843.684%
2025-08-25	17.4200	17.4200	17.4200	17.4200	-19.575%	5	46	+1,807.979%
2025-08-14	22.0000	22.0000	21.6600	21.6600	+3.143%	3	41	+1,434.488%
2025-08-13	20.8000	21.0000	20.8000	21.0000	-10.256%	3	39	+1,482.714%
2025-08-12	23.4000	23.4000	23.4000	23.4000	+5.121%	1	38	+1,320.385%
2025-08-11	22.2600	22.2600	22.2600	22.2600	+2.110%	1	39	+1,393.127%
2025-08-08	21.7000	21.8000	21.7000	21.8000	+17.838%	6	38	+1,424.633%
2025-08-07	17.7800	18.5000	17.7800	18.5000	+20.915%	5	37	+1,696.595%
2025-08-06	15.3000	15.3000	15.3000	15.3000	-4.075%	1	37	+2,072.353%
2025-08-01	15.9500	15.9500	15.9500	15.9500	-15.385%	1	36	+1,983.824%
2025-07-28	18.8500	18.8500	18.8500	18.8500	+25.249%	3	35	+1,663.236%
2025-07-22	14.8800	15.0500	14.8800	15.0500	+12.734%	2	32	+2,108.439%
2025-07-16	13.3500	13.3500	13.3500	13.3500	-15.238%	1	32	+2,389.663%
2025-07-11	15.7500	15.7500	15.7500	15.7500	-3.374%	1	33	+2,010.286%
2025-07-09	16.3000	16.3000	16.3000	16.3000	+2.839%	1	32	+1,939.080%
2025-07-03	15.8500	15.8500	15.8500	15.8500	+2.258%	3	28	+1,996.972%
2025-06-27	15.5000	15.5000	15.5000	15.5000	-7.074%	9	28	+2,044.323%
2025-06-26	16.9000	16.9000	16.6800	16.6800	+15.034%	11	28	+1,892.626%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+11.710%	2	17	+2,192.207%
2025-06-17	12.9800	12.9800	12.9800	12.9800	+21.422%	1	15	+2,460.632%
2025-06-13	10.6900	10.6900	10.6900	10.6900	-4.554%	2	14	+3,009.167%
2025-06-12	11.2000	11.2000	11.2000	11.2000	-5.882%	1	13	+2,867.589%
2025-06-10	11.9000	11.9000	11.9000	11.9000	+0.422%	1	13	+2,693.025%
2025-06-04	11.8500	11.8500	11.8500	11.8500	+22.798%	7	5	+2,704.810%
2025-06-02	9.3100	9.6500	9.3100	9.6500	-25.883%	2	5	+3,344.249%
2025-05-28	13.0200	13.0200	13.0200	13.0200	0.000%	5	5	+2,452.765%

.dark-mode .xGgPVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGgPVF{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C150DELL Sep 18 2026 150.00 Call (DELL260918C00150000)option OPRA

DELL20260918C150
DELL Sep 18 2026 150.00 Call (DELL260918C00150000)
option OPRA