Dark

DELL20260918C165
DELL Sep 18 2026 165.00 Call (DELL260918C00165000)
option OPRA

Inactive

Jul 15, 2026

231.16-16.849%(-46.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	231.1600	231.1600	231.1600	231.1600	-16.849%	1	221	0.000%
2026-07-08	278.0000	278.0000	278.0000	278.0000	+22.359%	3	220	-16.849%
2026-06-29	227.2000	227.2000	227.2000	227.2000	-5.726%	1	223	+1.743%
2026-06-25	241.0000	241.0000	241.0000	241.0000	-10.988%	2	223	-4.083%
2026-06-18	270.7500	270.7500	270.7500	270.7500	+28.929%	1	222	-14.622%
2026-06-11	210.0000	210.0000	210.0000	210.0000	+3.966%	1	222	+10.076%
2026-06-09	201.9900	201.9900	201.9900	201.9900	-14.977%	1	223	+14.441%
2026-06-08	237.5700	237.5700	237.5700	237.5700	-3.415%	1	222	-2.698%
2026-05-29	245.9700	245.9700	245.9700	245.9700	+49.526%	1	223	-6.021%
2026-05-28	164.6000	164.6000	164.5000	164.5000	+12.057%	2	224	+40.523%
2026-05-27	149.4000	149.4000	146.8000	146.8000	+1.697%	4	225	+57.466%
2026-05-26	142.0000	145.6500	141.8000	144.3500	+7.523%	62	227	+60.139%
2026-05-22	131.9500	134.4000	130.5500	134.2500	+44.432%	24	267	+72.186%
2026-05-21	92.9500	92.9500	92.9500	92.9500	+5.998%	9	267	+148.693%
2026-05-20	87.6900	87.6900	87.6900	87.6900	+8.810%	2	267	+163.610%
2026-05-18	80.5500	80.6200	80.5500	80.5900	-2.681%	11	267	+186.835%
2026-05-15	84.0100	84.0100	82.8100	82.8100	-7.825%	3	267	+179.145%
2026-05-13	89.8400	89.8400	89.8400	89.8400	-3.657%	1	268	+157.302%
2026-05-11	89.5500	93.2500	89.5500	93.2500	-0.956%	4	268	+147.893%
2026-05-08	94.1500	94.1500	94.1500	94.1500	+16.005%	1	267	+145.523%
2026-05-06	77.3000	81.1600	77.3000	81.1600	+46.392%	5	268	+184.820%
2026-04-30	55.4400	55.4400	55.4400	55.4400	+4.841%	1	268	+316.955%
2026-04-28	52.8800	52.8800	52.8800	52.8800	-13.311%	1	268	+337.141%
2026-04-27	61.0000	61.0000	61.0000	61.0000	+6.793%	9	267	+278.951%
2026-04-21	54.8000	57.1200	54.8000	57.1200	+32.069%	10	267	+304.692%
2026-04-17	42.9000	43.2500	42.9000	43.2500	+28.720%	6	267	+434.474%
2026-04-15	34.0000	34.0000	33.6000	33.6000	-10.400%	3	269	+587.976%
2026-04-14	37.5000	37.5000	37.5000	37.5000	-7.293%	3	268	+516.427%
2026-04-13	40.4500	40.4500	40.4500	40.4500	+21.764%	1	265	+471.471%
2026-04-10	33.2200	33.2200	33.2200	33.2200	-3.933%	1	266	+595.846%
2026-04-09	33.7100	34.5800	33.7100	34.5800	-8.639%	3	266	+568.479%
2026-04-08	39.0600	39.0600	36.6800	37.8500	+22.413%	18	266	+510.727%
2026-04-06	32.5300	32.5300	30.9200	30.9200	+1.344%	5	267	+647.607%
2026-04-02	28.4300	30.5100	28.4300	30.5100	+11.554%	5	270	+657.653%
2026-04-01	28.3000	28.3000	27.1000	27.3500	+7.890%	12	270	+745.192%
2026-03-30	27.2900	27.8000	25.3500	25.3500	-17.722%	16	272	+811.874%
2026-03-27	32.6200	32.6200	30.8100	30.8100	-11.593%	11	274	+650.276%
2026-03-26	35.4700	35.4700	34.7800	34.8500	-8.289%	5	274	+563.300%
2026-03-25	37.0500	38.0000	36.8400	38.0000	+25.953%	20	278	+508.316%
2026-03-24	30.1700	30.1700	30.1700	30.1700	+28.383%	1	285	+666.192%
2026-03-23	23.2700	24.1300	22.0000	23.5000	+11.905%	25	284	+883.660%
2026-03-20	26.7500	26.7500	21.0000	21.0000	+9.034%	13	276	+1,000.762%
2026-03-19	18.9000	19.2600	18.9000	19.2600	+11.652%	5	268	+1,100.208%
2026-03-18	17.7100	18.2300	17.2500	17.2500	-7.258%	145	264	+1,240.058%
2026-03-17	18.3800	18.6000	18.3800	18.6000	-6.013%	8	191	+1,142.796%
2026-03-16	19.0500	19.7900	18.6000	19.7900	+15.867%	19	183	+1,068.065%
2026-03-13	16.6300	17.0800	16.6300	17.0800	+2.892%	4	171	+1,253.396%
2026-03-12	16.7500	16.7500	16.6000	16.6000	+25.758%	2	172	+1,292.530%
2026-03-10	13.2000	13.2000	13.2000	13.2000	-9.028%	1	172	+1,651.212%
2026-03-04	14.5100	14.5100	14.5100	14.5100	+0.069%	5	174	+1,493.108%
2026-03-03	15.6500	15.6500	14.5000	14.5000	-19.845%	6	176	+1,494.207%
2026-03-02	15.7000	18.0900	15.6800	18.0900	+15.962%	55	176	+1,177.833%
2026-02-27	10.3700	15.6000	10.3700	15.6000	+122.857%	23	160	+1,381.795%
2026-02-20	6.9200	7.0000	6.9000	7.0000	+25.899%	3	162	+3,202.286%
2026-02-18	5.5600	5.5600	5.5600	5.5600	-3.806%	1	162	+4,057.554%
2026-02-17	5.7500	5.7800	5.7500	5.7800	-11.350%	3	162	+3,899.308%
2026-02-13	6.5800	6.5800	6.5200	6.5200	+14.386%	2	160	+3,445.399%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-26.923%	5	160	+3,955.439%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+25.806%	5	160	+2,863.590%
2026-02-06	6.2000	6.2000	6.2000	6.2000	+31.078%	1	155	+3,628.387%
2026-01-30	4.7300	4.7300	4.7300	4.7300	-17.018%	1	156	+4,787.104%
2026-01-27	5.7300	5.7300	5.7000	5.7000	+7.547%	2	156	+3,955.439%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+11.579%	1	156	+4,261.509%
2026-01-21	4.5000	4.7500	4.5000	4.7500	-7.045%	3	156	+4,766.526%
2026-01-20	4.9500	5.1100	4.9500	5.1100	-23.388%	4	155	+4,423.679%
2026-01-15	7.3600	7.3600	6.6700	6.6700	+1.832%	2	153	+3,365.667%
2026-01-09	6.6000	6.6000	6.5500	6.5500	+9.167%	50	152	+3,429.160%
2026-01-08	6.0000	6.2000	6.0000	6.0000	-29.329%	4	166	+3,752.667%
2026-01-05	8.4900	8.4900	8.4900	8.4900	-13.807%	1	163	+2,622.733%
2025-12-26	9.5000	9.9400	9.5000	9.8500	+19.394%	8	163	+2,246.802%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-11.195%	1	156	+2,701.939%
2025-12-19	9.4000	9.4000	9.2900	9.2900	+5.568%	12	156	+2,388.267%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-16.190%	20	155	+2,526.818%
2025-12-17	10.5000	10.5000	10.5000	10.5000	-14.911%	1	155	+2,101.524%
2025-12-16	12.3400	12.3400	12.3400	12.3400	+7.304%	1	154	+1,773.258%
2025-12-15	11.5000	11.5000	11.5000	11.5000	-16.667%	1	153	+1,910.087%
2025-12-11	13.8000	13.8000	13.8000	13.8000	-9.804%	8	152	+1,575.072%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-2.857%	1	152	+1,410.850%
2025-12-08	15.7500	15.7500	15.7500	15.7500	+17.713%	1	153	+1,367.683%
2025-12-03	13.3800	13.3800	13.3800	13.3800	-2.832%	1	153	+1,627.653%
2025-11-26	13.7700	13.7700	13.7700	13.7700	+25.984%	2	153	+1,578.722%
2025-11-17	11.7500	11.7500	10.9300	10.9300	-28.515%	6	153	+2,014.913%
2025-11-14	15.2900	15.2900	15.2900	15.2900	-4.438%	50	154	+1,411.838%
2025-11-13	16.0000	16.0000	16.0000	16.0000	-14.667%	5	154	+1,344.750%
2025-11-10	18.7500	18.7500	18.7500	18.7500	-13.594%	20	154	+1,132.853%
2025-11-07	21.7000	21.7000	21.7000	21.7000	-6.867%	1	154	+965.253%
2025-11-06	23.3000	23.3000	23.3000	23.3000	-21.017%	1	155	+892.103%
2025-11-03	32.1200	32.1200	29.5000	29.5000	-1.667%	13	144	+683.593%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+0.134%	1	144	+670.533%
2025-10-30	30.5000	30.5000	29.8000	29.9600	-4.677%	7	145	+671.562%
2025-10-29	31.4300	31.4300	31.4300	31.4300	-2.391%	1	142	+635.476%
2025-10-28	32.2500	32.2500	32.2000	32.2000	+16.836%	4	142	+617.888%
2025-10-24	27.5600	27.5600	27.5600	27.5600	+13.837%	1	140	+738.752%
2025-10-23	24.2100	24.2100	24.2100	24.2100	+8.565%	1	140	+854.812%
2025-10-17	22.3000	22.3000	22.1500	22.3000	-14.395%	4	139	+936.592%
2025-10-16	26.0500	26.0500	26.0500	26.0500	+5.253%	1	138	+787.370%
2025-10-13	25.0900	25.3500	24.7500	24.7500	-10.811%	19	138	+833.980%
2025-10-09	30.9100	30.9100	27.7500	27.7500	-12.818%	7	119	+733.009%
2025-10-08	32.0000	32.0000	31.1000	31.8300	+87.898%	16	117	+626.233%
2025-10-03	16.9400	16.9400	16.9400	16.9400	-12.228%	1	106	+1,264.581%
2025-10-02	19.3000	19.3000	19.3000	19.3000	+4.324%	10	107	+1,097.720%
2025-10-01	18.5000	18.5000	18.5000	18.5000	+56.780%	2	98	+1,149.514%
2025-09-19	11.8000	11.8000	11.8000	11.8000	+3.965%	40	96	+1,858.983%
2025-09-18	11.3500	11.3500	11.3500	11.3500	+25.138%	51	60	+1,936.652%
2025-09-11	9.0700	9.0700	9.0700	9.0700	+11.975%	1	9	+2,448.622%
2025-09-08	7.8500	8.1000	7.8500	8.1000	-11.957%	6	9	+2,753.827%
2025-09-04	9.2000	9.2000	9.2000	9.2000	+13.022%	5	10	+2,412.609%
2025-09-03	7.7900	8.1400	7.7900	8.1400	+2.390%	6	8	+2,739.803%
2025-08-29	8.7800	8.7800	7.9500	7.9500	-34.568%	6	12	+2,807.673%
2025-08-27	12.1500	12.1500	12.1500	12.1500	-7.955%	1	12	+1,802.551%
2025-07-25	13.2000	13.2000	13.2000	13.2000	+38.947%	5	11	+1,651.212%
2025-07-16	9.5000	9.5000	9.5000	9.5000	-24.303%	1	6	+2,333.263%
2025-07-10	12.5500	12.5500	12.5500	12.5500	+14.195%	1	7	+1,741.912%
2025-07-02	10.9900	10.9900	10.9900	10.9900	+9.353%	1	6	+2,003.367%
2025-06-17	10.0500	10.0500	10.0500	10.0500	+21.084%	1	5	+2,200.100%
2025-06-11	8.3400	8.3400	8.3000	8.3000	-7.366%	2	4	+2,685.060%
2025-06-10	8.7900	8.9600	8.7900	8.9600	-4.681%	2	3	+2,479.911%
2025-06-09	9.3600	9.4000	9.3600	9.4000	-0.844%	2	2	+2,359.149%
2025-06-06	9.2500	9.4800	9.2500	9.4800	+13.262%	4	1	+2,338.397%
2025-06-03	8.1900	8.3700	8.1900	8.3700	+20.259%	2	1	+2,661.768%
2025-06-02	7.0100	7.0100	6.7400	6.9600	-28.025%	3	1	+3,221.264%
2025-05-28	9.3700	9.6700	9.3700	9.6700	-0.922%	2	0	+2,290.486%
2025-05-27	9.6000	9.7600	9.6000	9.7600	0.000%	2	0	+2,268.443%

.dark-mode .NhrHHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhrHHq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C165DELL Sep 18 2026 165.00 Call (DELL260918C00165000)option OPRA

DELL20260918C165
DELL Sep 18 2026 165.00 Call (DELL260918C00165000)
option OPRA