Dark

DELL20260918C160
DELL Sep 18 2026 160.00 Call (DELL260918C00160000)
option OPRA

EOD

Aug 4, 2026

300.20+33.618%(+75.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	300.2000	300.2000	300.2000	300.2000	+33.618%	1	335	0.000%
2026-07-20	224.6700	224.6700	224.6700	224.6700	+2.016%	1	334	+33.618%
2026-07-17	220.2300	220.2300	220.2300	220.2300	-12.119%	9	333	+36.312%
2026-07-16	250.6000	250.6000	250.6000	250.6000	+4.417%	9	342	+19.792%
2026-07-15	240.0000	240.0000	240.0000	240.0000	-11.651%	1	334	+25.083%
2026-07-13	271.6500	271.6500	271.6500	271.6500	-5.299%	1	334	+10.510%
2026-07-09	286.8500	286.8500	286.8500	286.8500	+11.745%	1	334	+4.654%
2026-07-07	256.7000	256.7000	256.7000	256.7000	-2.023%	2	335	+16.946%
2026-07-01	258.2500	264.5000	258.2500	262.0000	-1.829%	4	335	+14.580%
2026-06-30	265.0000	267.0000	265.0000	266.8800	-1.156%	3	338	+12.485%
2026-06-23	271.2000	271.2000	270.0000	270.0000	0.000%	2	341	+11.185%
2026-06-17	270.0000	270.0000	270.0000	270.0000	+15.424%	1	342	+11.185%
2026-06-11	233.9200	233.9200	233.9200	233.9200	+0.021%	1	342	+28.334%
2026-06-10	233.8700	233.8700	233.8700	233.8700	-24.068%	3	343	+28.362%
2026-06-01	292.9700	308.0000	292.9700	308.0000	+23.695%	3	343	-2.532%
2026-05-29	265.0000	265.8500	249.0000	249.0000	+51.903%	31	346	+20.562%
2026-05-28	162.2500	166.3500	162.1000	163.9200	+8.198%	18	363	+83.138%
2026-05-27	151.6000	151.6500	151.4000	151.5000	+1.780%	24	359	+98.152%
2026-05-26	146.0000	150.2000	146.0000	148.8500	+5.642%	31	371	+101.680%
2026-05-22	136.8600	141.1000	136.1000	140.9000	+43.790%	37	401	+113.059%
2026-05-21	98.2500	98.2500	97.9900	97.9900	+24.622%	12	407	+206.358%
2026-05-19	78.6300	78.6300	78.6300	78.6300	-8.602%	1	407	+281.788%
2026-05-15	86.0300	86.0300	86.0300	86.0300	-9.078%	1	407	+248.948%
2026-05-14	92.8500	94.6200	92.8500	94.6200	+7.559%	2	406	+217.269%
2026-05-13	87.9700	87.9700	87.9700	87.9700	+5.644%	1	407	+241.253%
2026-05-12	79.4500	83.2700	79.4500	83.2700	-11.150%	11	407	+260.514%
2026-05-11	96.2100	96.2100	93.7200	93.7200	+45.754%	3	407	+220.316%
2026-05-05	64.3000	64.3000	64.3000	64.3000	+8.835%	1	406	+366.874%
2026-04-30	55.9800	59.0800	54.8100	59.0800	+5.878%	5	406	+408.125%
2026-04-28	59.4000	59.4000	55.8000	55.8000	-15.901%	3	410	+437.993%
2026-04-27	66.3500	66.3500	66.3500	66.3500	+4.488%	1	412	+352.449%
2026-04-23	63.7700	63.7700	63.5000	63.5000	-2.383%	2	412	+372.756%
2026-04-21	63.0000	65.0500	63.0000	65.0500	+14.023%	3	416	+361.491%
2026-04-20	54.0600	57.0500	54.0600	57.0500	+17.242%	7	416	+426.205%
2026-04-17	49.0000	50.4000	48.6600	48.6600	+21.802%	30	422	+516.934%
2026-04-16	39.9500	39.9500	39.9500	39.9500	+6.961%	7	427	+651.439%
2026-04-15	37.3500	37.3500	37.3500	37.3500	-17.000%	1	427	+703.748%
2026-04-13	45.0000	45.0000	45.0000	45.0000	+21.556%	1	427	+567.111%
2026-04-10	36.2700	37.0200	36.2700	37.0200	+1.564%	9	427	+710.913%
2026-04-09	36.4500	36.4500	36.4500	36.4500	-8.647%	15	433	+723.594%
2026-04-08	39.9000	39.9000	39.9000	39.9000	+20.289%	1	440	+652.381%
2026-04-02	33.2500	33.2500	33.1700	33.1700	+11.684%	2	441	+805.035%
2026-04-01	28.9700	29.7000	28.9700	29.7000	+19.565%	15	441	+910.774%
2026-03-31	24.8900	24.8900	24.8400	24.8400	-10.776%	2	445	+1,108.535%
2026-03-30	31.4500	31.4500	27.2000	27.8400	-13.027%	4	445	+978.305%
2026-03-27	32.7100	34.1400	32.0100	32.0100	-21.255%	12	445	+837.832%
2026-03-26	42.4000	42.4000	40.6500	40.6500	+0.818%	3	446	+638.499%
2026-03-25	36.6000	41.5600	36.6000	40.3200	+9.984%	31	445	+644.544%
2026-03-24	26.5500	36.6600	26.5500	36.6600	+44.331%	13	464	+718.876%
2026-03-23	24.7000	25.4000	24.4000	25.4000	-2.868%	16	463	+1,081.890%
2026-03-20	29.0500	29.0500	25.4500	26.1500	+20.841%	14	462	+1,047.992%
2026-03-19	19.7000	21.6400	19.7000	21.6400	+20.222%	8	452	+1,287.246%
2026-03-18	19.9500	19.9500	18.0000	18.0000	-7.216%	3	445	+1,567.778%
2026-03-17	19.4000	19.4000	19.4000	19.4000	-9.346%	1	447	+1,447.423%
2026-03-16	20.5000	22.4400	20.5000	21.4000	+15.676%	30	447	+1,302.804%
2026-03-12	19.1500	19.1500	18.5000	18.5000	+8.824%	3	440	+1,522.703%
2026-03-11	16.7000	17.0500	16.7000	17.0000	+10.104%	3	439	+1,665.882%
2026-03-09	14.3500	15.4400	14.3500	15.4400	-12.023%	2	441	+1,844.301%
2026-03-06	17.5500	17.5500	17.5500	17.5500	+15.082%	1	462	+1,610.541%
2026-03-05	17.4000	17.4000	15.2500	15.2500	-10.819%	6	463	+1,868.525%
2026-03-04	16.5500	17.1000	16.5500	17.1000	+13.245%	7	459	+1,655.556%
2026-03-03	16.9000	16.9000	15.1000	15.1000	-24.500%	34	456	+1,888.079%
2026-03-02	18.2000	20.0000	18.1000	20.0000	+14.613%	29	456	+1,401.000%
2026-02-27	14.0000	17.9300	14.0000	17.4500	+120.886%	32	450	+1,620.344%
2026-02-26	7.9000	7.9000	7.9000	7.9000	+11.268%	5	447	+3,700.000%
2026-02-18	7.4000	7.4000	7.1000	7.1000	-2.740%	3	442	+4,128.169%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-18.889%	9	443	+4,012.329%
2026-02-10	7.9100	9.0000	7.9100	9.0000	+46.341%	8	436	+3,235.556%
2026-02-05	6.1500	6.1500	6.1500	6.1500	-17.781%	2	430	+4,781.301%
2026-02-04	7.4800	7.4800	7.4800	7.4800	+8.406%	1	432	+3,913.369%
2026-02-03	7.2200	7.2200	6.9000	6.9000	+5.183%	10	432	+4,250.725%
2026-02-02	6.2900	6.5600	6.2900	6.5600	-6.286%	6	439	+4,476.220%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+2.941%	1	438	+4,188.571%
2026-01-28	6.8500	6.8500	6.8000	6.8000	+11.475%	10	437	+4,314.706%
2026-01-26	6.1000	6.1000	6.1000	6.1000	-5.426%	1	437	+4,821.311%
2026-01-22	6.4100	6.4500	6.4100	6.4500	+21.698%	11	437	+4,554.264%
2026-01-20	5.6800	5.6800	5.2700	5.3000	-29.615%	15	437	+5,564.151%
2026-01-16	7.6000	7.6000	7.5300	7.5300	-5.875%	12	423	+3,886.720%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+7.239%	1	423	+3,652.500%
2026-01-13	7.4600	7.4600	7.4600	7.4600	-5.450%	10	422	+3,924.129%
2026-01-12	7.8900	7.8900	7.8900	7.8900	+0.895%	1	412	+3,704.816%
2026-01-09	7.8200	7.8200	7.8200	7.8200	-14.536%	1	411	+3,738.875%
2026-01-06	9.0500	9.1500	9.0500	9.1500	+3.977%	2	411	+3,180.874%
2026-01-05	9.5000	9.5000	8.8000	8.8000	-17.757%	29	410	+3,311.364%
2026-01-02	10.4000	10.9000	10.4000	10.7000	+0.943%	28	390	+2,705.607%
2025-12-30	10.3500	10.6000	10.3500	10.6000	+0.952%	7	369	+2,732.075%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-0.095%	1	373	+2,759.048%
2025-12-23	10.5100	10.5100	10.5100	10.5100	+10.052%	1	373	+2,756.327%
2025-12-18	10.5000	10.5000	9.5000	9.5500	-16.228%	25	373	+3,043.455%
2025-12-17	11.6500	11.6500	11.4000	11.4000	-16.176%	15	373	+2,533.333%
2025-12-16	13.6000	13.6000	13.6000	13.6000	+6.667%	17	371	+2,107.353%
2025-12-15	12.7500	12.7500	12.7500	12.7500	+2.000%	1	354	+2,254.510%
2025-12-12	13.6500	13.6500	12.5000	12.5000	-15.254%	4	354	+2,301.600%
2025-12-11	14.7500	14.7500	14.7500	14.7500	-13.235%	10	353	+1,935.254%
2025-12-10	17.0000	17.0000	17.0000	17.0000	+7.120%	1	353	+1,665.882%
2025-12-09	15.8700	15.8700	15.8700	15.8700	-7.464%	5	353	+1,791.619%
2025-12-08	17.1500	17.1500	17.1500	17.1500	+7.187%	17	358	+1,650.437%
2025-12-04	16.0000	16.0000	16.0000	16.0000	+7.023%	8	375	+1,776.250%
2025-12-03	14.6500	14.9500	14.6500	14.9500	-3.548%	4	367	+1,908.027%
2025-12-02	15.5000	15.5000	15.5000	15.5000	+9.155%	5	365	+1,836.774%
2025-11-28	14.2000	14.2000	14.2000	14.2000	-8.091%	1	365	+2,014.085%
2025-11-26	15.0000	15.4500	15.0000	15.4500	+23.600%	2	364	+1,843.042%
2025-11-25	12.5000	12.5000	12.5000	12.5000	+2.041%	5	364	+2,301.600%
2025-11-21	10.0000	12.2500	10.0000	12.2500	-5.039%	9	359	+2,350.612%
2025-11-20	12.9000	12.9000	12.9000	12.9000	+16.007%	5	363	+2,227.132%
2025-11-19	11.8000	11.8000	11.1200	11.1200	-9.960%	2	363	+2,599.640%
2025-11-17	12.8500	12.8500	12.3500	12.3500	-25.602%	5	364	+2,330.769%
2025-11-14	16.6000	16.6000	16.6000	16.6000	-18.627%	3	363	+1,708.434%
2025-11-12	20.4000	20.4000	20.4000	20.4000	+9.560%	3	363	+1,371.569%
2025-11-11	18.6200	18.6200	18.6200	18.6200	-12.087%	1	362	+1,512.245%
2025-11-10	23.6200	23.6200	21.1800	21.1800	-3.508%	3	362	+1,317.375%
2025-11-07	21.9000	21.9500	21.4500	21.9500	-13.922%	6	362	+1,267.654%
2025-11-06	25.5000	25.5000	25.5000	25.5000	-4.279%	1	358	+1,077.255%
2025-11-05	26.6400	26.6400	26.6400	26.6400	-7.178%	1	358	+1,026.877%
2025-11-04	28.6000	28.8000	28.5000	28.7000	-14.583%	139	358	+945.993%
2025-11-03	33.9500	33.9500	33.6000	33.6000	+3.067%	2	220	+793.452%
2025-10-29	35.8500	35.8500	32.6000	32.6000	-6.403%	7	220	+820.859%
2025-10-28	32.3500	34.8300	32.3500	34.8300	+10.994%	3	217	+761.901%
2025-10-27	31.4000	32.5500	31.0000	31.3800	+1.553%	36	200	+856.660%
2025-10-24	30.9000	30.9000	30.9000	30.9000	+18.391%	17	200	+871.521%
2025-10-23	26.1000	26.1000	26.1000	26.1000	+9.802%	2	183	+1,050.192%
2025-10-22	24.5000	24.5000	23.7700	23.7700	+5.457%	2	183	+1,162.936%
2025-10-21	22.5400	22.5400	22.5400	22.5400	-2.424%	1	184	+1,231.854%
2025-10-20	23.1000	23.1000	23.1000	23.1000	-4.545%	10	183	+1,199.567%
2025-10-17	24.3000	24.3000	24.0500	24.2000	-8.679%	3	173	+1,140.496%
2025-10-16	27.9000	27.9000	26.5000	26.5000	+6.640%	6	172	+1,032.830%
2025-10-14	25.1200	25.1200	24.8500	24.8500	-7.276%	23	169	+1,108.048%
2025-10-13	26.8000	26.8000	26.8000	26.8000	-0.557%	7	168	+1,020.149%
2025-10-10	30.3000	30.3000	26.2500	26.9500	-9.564%	89	161	+1,013.915%
2025-10-09	31.2300	31.2300	28.9900	29.8000	-12.353%	38	86	+907.383%
2025-10-08	26.7500	34.0000	26.7500	34.0000	+44.129%	31	53	+782.941%
2025-10-07	23.5900	23.5900	23.5900	23.5900	+1.506%	1	41	+1,172.573%
2025-10-02	23.2400	23.2400	23.2400	23.2400	+12.542%	1	41	+1,191.738%
2025-10-01	20.8000	20.8000	20.5500	20.6500	+30.696%	3	40	+1,353.753%
2025-09-30	15.8000	15.8000	15.8000	15.8000	+29.721%	1	40	+1,800.000%
2025-09-22	12.1800	12.1800	12.1800	12.1800	-2.560%	1	40	+2,364.696%
2025-09-18	12.7800	12.7800	12.5000	12.5000	0.000%	3	40	+2,301.600%
2025-09-17	12.5000	12.5000	12.5000	12.5000	+18.821%	1	40	+2,301.600%
2025-09-15	10.5300	10.5300	10.5200	10.5200	+3.137%	10	40	+2,753.612%
2025-09-12	10.2000	10.2000	10.2000	10.2000	+6.250%	1	31	+2,843.137%
2025-09-10	9.6000	9.6000	9.6000	9.6000	+6.077%	1	31	+3,027.083%
2025-09-08	9.8500	9.8500	9.0500	9.0500	-5.136%	2	31	+3,217.127%
2025-09-05	9.3200	9.5400	9.3200	9.5400	+7.191%	3	30	+3,046.751%
2025-08-29	8.7400	9.4500	8.7400	8.9000	-43.742%	23	32	+3,273.034%
2025-08-19	15.8200	15.8200	15.8200	15.8200	-16.252%	5	32	+1,797.598%
2025-08-12	18.8900	18.8900	18.8900	18.8900	+28.068%	1	37	+1,489.201%
2025-07-31	14.7500	14.7500	14.7500	14.7500	+0.340%	2	37	+1,935.254%
2025-07-30	14.7000	14.7000	14.7000	14.7000	-4.854%	1	35	+1,942.177%
2025-07-29	15.4500	15.4500	15.4500	15.4500	+0.651%	20	35	+1,843.042%
2025-07-28	15.3500	15.3500	15.3500	15.3500	+12.208%	1	15	+1,855.700%
2025-07-18	13.3700	13.6800	13.3700	13.6800	+5.231%	6	15	+2,094.444%
2025-07-15	13.0000	13.0000	13.0000	13.0000	+6.996%	1	11	+2,209.231%
2025-07-14	12.1500	12.1500	12.1500	12.1500	-13.214%	3	10	+2,370.782%
2025-06-26	14.0000	14.0000	14.0000	14.0000	+49.095%	5	7	+2,044.286%
2025-06-11	9.2200	9.3900	9.2200	9.3900	+20.849%	2	2	+3,097.018%
2025-06-02	7.5200	7.7700	7.5200	7.7700	-26.974%	2	1	+3,763.578%
2025-05-27	10.6200	10.6400	10.6200	10.6400	0.000%	2	1	+2,721.429%

.dark-mode .bBXCz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBXCz9{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C160DELL Sep 18 2026 160.00 Call (DELL260918C00160000)option OPRA

DELL20260918C160
DELL Sep 18 2026 160.00 Call (DELL260918C00160000)
option OPRA