Dark

DELL20260918C170
DELL Sep 18 2026 170.00 Call (DELL260918C00170000)
option OPRA

EOD

Aug 3, 2026

261.97+24.837%(+52.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	261.9700	261.9700	261.9700	261.9700	+24.837%	10	289	0.000%
2026-07-29	207.4200	209.8500	207.4200	209.8500	-2.504%	2	280	+24.837%
2026-07-20	215.2400	215.2400	215.2400	215.2400	-21.543%	1	280	+21.711%
2026-07-15	274.3400	274.3400	274.3400	274.3400	+0.344%	1	279	-4.509%
2026-07-09	273.4000	273.4000	273.4000	273.4000	+8.021%	1	279	-4.181%
2026-07-07	253.1000	253.1000	253.1000	253.1000	+15.544%	1	279	+3.505%
2026-06-26	219.0500	219.0500	219.0500	219.0500	-15.261%	2	279	+19.594%
2026-06-24	258.5000	258.5000	258.5000	258.5000	+7.195%	1	281	+1.342%
2026-06-17	241.1500	241.1500	241.1500	241.1500	+19.393%	1	281	+8.634%
2026-06-09	222.2100	222.2100	201.9800	201.9800	-13.588%	3	281	+29.701%
2026-06-05	233.7400	233.7400	233.7400	233.7400	-17.289%	1	283	+12.078%
2026-06-02	293.1000	293.1000	282.6000	282.6000	-1.005%	2	284	-7.300%
2026-06-01	285.2100	285.4700	285.2100	285.4700	+16.609%	2	283	-8.232%
2026-05-29	256.4500	256.4500	241.9500	244.8100	+58.299%	3	284	+7.010%
2026-05-28	153.3500	159.0000	153.3500	154.6500	+8.450%	6	285	+69.395%
2026-05-27	142.3000	142.8000	142.2000	142.6000	+2.222%	20	284	+83.710%
2026-05-26	136.7500	141.5500	136.7500	139.5000	+7.764%	22	274	+87.792%
2026-05-22	117.1500	129.4500	117.1500	129.4500	+44.234%	32	254	+102.372%
2026-05-21	90.1500	90.1500	89.7500	89.7500	+26.107%	12	261	+191.889%
2026-05-19	70.8800	71.1700	70.6900	71.1700	-6.257%	10	261	+268.090%
2026-05-18	79.6500	79.6500	75.9200	75.9200	-7.808%	21	272	+245.061%
2026-05-14	82.4000	82.4500	82.3500	82.3500	+14.534%	20	272	+218.118%
2026-05-12	71.9000	71.9000	71.9000	71.9000	-16.395%	10	282	+264.353%
2026-05-08	83.5300	86.0000	83.5300	86.0000	+10.158%	3	282	+204.616%
2026-05-06	78.0700	78.0700	78.0700	78.0700	+36.129%	2	284	+235.558%
2026-05-05	57.3500	57.3500	57.3500	57.3500	+14.907%	1	284	+356.792%
2026-04-30	49.9100	49.9100	49.9100	49.9100	-0.775%	2	285	+424.885%
2026-04-28	54.6500	54.6500	50.3000	50.3000	-17.473%	10	283	+420.815%
2026-04-24	60.9500	60.9500	60.9500	60.9500	+1.195%	8	291	+329.811%
2026-04-23	59.2500	60.2300	59.2500	60.2300	+8.620%	36	283	+334.949%
2026-04-21	51.4200	55.4500	51.4200	55.4500	+17.379%	33	298	+372.444%
2026-04-20	47.2400	47.2400	47.2400	47.2400	+11.573%	1	298	+454.551%
2026-04-17	42.3300	42.3400	42.3200	42.3400	+7.109%	8	298	+518.729%
2026-04-16	36.1100	39.5300	36.1100	39.5300	+26.699%	11	299	+562.712%
2026-04-15	30.9500	31.3000	30.9500	31.2000	-6.726%	3	299	+739.647%
2026-04-14	35.3100	35.3100	33.3000	33.4500	-6.773%	3	298	+683.169%
2026-04-13	35.8800	35.8800	35.8800	35.8800	+14.486%	4	298	+630.128%
2026-04-10	31.3400	31.3400	31.3400	31.3400	-3.510%	1	298	+735.897%
2026-04-09	33.0500	33.0500	32.4800	32.4800	-7.332%	7	298	+706.558%
2026-04-08	33.8200	35.0500	33.8200	35.0500	+15.107%	12	298	+647.418%
2026-04-07	28.6800	30.4500	28.6800	30.4500	+10.326%	3	293	+760.328%
2026-04-06	28.4000	28.4000	27.6000	27.6000	+11.425%	124	293	+849.167%
2026-04-01	24.8900	24.8900	24.7700	24.7700	+11.828%	7	231	+957.610%
2026-03-31	21.3900	22.1500	21.3900	22.1500	-4.936%	2	228	+1,082.709%
2026-03-30	26.1300	26.1300	23.2700	23.3000	-19.377%	4	209	+1,024.335%
2026-03-27	30.1200	30.1300	28.9000	28.9000	-20.822%	21	209	+806.471%
2026-03-26	35.3000	36.5000	35.3000	36.5000	+7.290%	20	223	+617.726%
2026-03-25	34.0200	34.0200	34.0200	34.0200	+14.085%	1	243	+670.047%
2026-03-24	23.1500	29.8200	23.1500	29.8200	+36.476%	22	243	+778.504%
2026-03-23	20.6400	21.8500	20.6000	21.8500	-1.665%	26	233	+1,098.947%
2026-03-20	23.4000	23.4000	22.1500	22.2200	+28.588%	7	211	+1,078.983%
2026-03-19	14.1500	17.8000	14.1500	17.2800	+17.391%	24	210	+1,416.030%
2026-03-18	14.9200	14.9200	14.7000	14.7200	-11.592%	37	203	+1,679.688%
2026-03-17	16.3300	16.6500	16.3300	16.6500	-8.264%	2	167	+1,473.393%
2026-03-16	17.8100	18.1500	17.8100	18.1500	+18.938%	3	167	+1,343.361%
2026-03-12	15.2600	15.2600	15.2600	15.2600	+13.457%	1	165	+1,616.710%
2026-03-11	13.2500	13.4500	13.2500	13.4500	+23.735%	4	167	+1,847.732%
2026-03-10	10.8700	10.8700	10.8700	10.8700	-10.165%	2	169	+2,310.028%
2026-03-03	14.4100	14.4100	12.1000	12.1000	-23.899%	6	167	+2,065.041%
2026-03-02	14.9600	15.9000	14.9600	15.9000	+11.736%	6	165	+1,547.610%
2026-02-27	9.6200	14.3000	9.6200	14.2300	+147.478%	103	162	+1,740.970%
2026-02-23	5.7500	5.7500	5.7500	5.7500	-4.167%	4	171	+4,456.000%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+26.316%	1	171	+4,266.167%
2026-02-18	5.2500	5.2500	4.7500	4.7500	-10.714%	2	171	+5,415.158%
2026-02-17	5.3500	5.3500	5.3200	5.3200	-1.481%	2	170	+4,824.248%
2026-02-13	6.1700	6.1700	5.4000	5.4000	-25.000%	2	169	+4,751.296%
2026-02-10	7.2000	7.2000	7.2000	7.2000	+32.110%	1	169	+3,538.472%
2026-02-05	6.3600	6.3600	5.4500	5.4500	-13.902%	2	168	+4,706.789%
2026-02-04	6.3300	6.3300	6.3300	6.3300	+26.600%	2	168	+4,038.547%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-2.534%	5	169	+5,139.400%
2026-02-02	5.1300	5.1300	5.1300	5.1300	+1.584%	2	164	+5,006.628%
2026-01-29	5.1000	5.3300	5.0500	5.0500	-2.885%	5	164	+5,087.525%
2026-01-28	5.2000	5.2000	5.2000	5.2000	+6.122%	1	164	+4,937.885%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-2.584%	3	163	+5,246.327%
2026-01-20	5.0300	5.0300	5.0300	5.0300	-5.981%	11	163	+5,108.151%
2026-01-14	5.5800	5.5800	5.3500	5.3500	-12.295%	2	163	+4,796.636%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+10.909%	3	163	+4,194.590%
2026-01-08	5.3500	5.5000	5.3500	5.5000	-7.095%	21	163	+4,663.091%
2026-01-07	6.5700	6.5700	5.9200	5.9200	-17.203%	2	143	+4,325.169%
2026-01-06	7.8000	7.8000	7.1000	7.1500	-3.378%	3	143	+3,563.916%
2026-01-05	7.5400	7.5400	7.4000	7.4000	-15.429%	11	135	+3,440.135%
2025-12-26	8.7500	8.7500	8.7500	8.7500	+4.790%	1	135	+2,893.943%
2025-12-23	8.3500	8.3500	8.3500	8.3500	+8.301%	1	134	+3,037.365%
2025-12-19	7.7100	7.7100	7.7100	7.7100	-19.688%	1	134	+3,297.795%
2025-12-18	9.0000	9.6000	9.0000	9.6000	+1.587%	7	134	+2,628.854%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-9.135%	2	129	+2,672.169%
2025-12-15	10.4000	10.4000	10.4000	10.4000	-16.197%	1	127	+2,418.942%
2025-12-11	12.4100	12.4100	12.4100	12.4100	-6.340%	1	126	+2,010.959%
2025-12-10	13.2500	13.2500	13.2500	13.2500	-11.667%	9	126	+1,877.132%
2025-12-08	15.0000	15.0000	15.0000	15.0000	+15.385%	2	126	+1,646.467%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+13.835%	1	125	+1,915.154%
2025-11-28	11.7400	11.7400	11.4200	11.4200	-9.437%	11	124	+2,193.958%
2025-11-26	12.6100	12.6100	12.6100	12.6100	+22.427%	3	124	+1,977.478%
2025-11-24	10.3000	10.3000	10.3000	10.3000	+7.516%	1	124	+2,443.398%
2025-11-21	9.6500	9.7000	9.5800	9.5800	+11.395%	3	124	+2,634.551%
2025-11-20	10.0000	10.0000	8.6000	8.6000	-4.444%	12	124	+2,946.163%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-8.163%	3	124	+2,810.778%
2025-11-17	9.8000	9.8000	9.8000	9.8000	-30.000%	5	121	+2,573.163%
2025-11-14	14.2000	14.2000	14.0000	14.0000	+0.358%	2	121	+1,771.214%
2025-11-13	14.6500	14.6500	13.9500	13.9500	-26.695%	2	121	+1,777.921%
2025-11-07	19.0300	19.0300	19.0300	19.0300	-26.667%	1	121	+1,276.616%
2025-11-04	25.9500	25.9500	25.9500	25.9500	-8.627%	2	121	+909.518%
2025-11-03	28.4000	28.4000	28.4000	28.4000	-4.666%	1	120	+822.430%
2025-10-29	29.8300	29.8300	29.7900	29.7900	-0.700%	5	120	+779.389%
2025-10-28	29.7500	30.0000	29.7500	30.0000	+28.205%	2	120	+773.233%
2025-10-23	21.8800	23.4000	21.8800	23.4000	+13.592%	3	119	+1,019.530%
2025-10-17	20.8500	20.8500	20.6000	20.6000	-5.721%	2	121	+1,171.699%
2025-10-16	24.1000	24.1000	21.8500	21.8500	-2.889%	5	120	+1,098.947%
2025-10-14	22.5000	22.5000	22.5000	22.5000	-23.884%	10	121	+1,064.311%
2025-10-09	29.5600	29.5600	29.5600	29.5600	+0.271%	4	111	+786.231%
2025-10-08	24.1000	29.5000	24.1000	29.4800	+68.457%	3	111	+788.636%
2025-10-03	17.5000	17.5000	17.5000	17.5000	-1.297%	1	110	+1,396.971%
2025-10-02	19.4000	19.4000	17.7300	17.7300	+3.988%	3	110	+1,377.552%
2025-10-01	17.6700	17.6700	17.0500	17.0500	+42.083%	3	109	+1,436.481%
2025-09-23	12.0000	12.0000	12.0000	12.0000	+14.068%	10	109	+2,083.083%
2025-09-19	10.5200	10.5200	10.5200	10.5200	+6.048%	1	99	+2,390.209%
2025-09-18	9.8600	9.9200	9.8600	9.9200	+20.242%	2	99	+2,540.827%
2025-09-16	8.2000	8.3000	8.2000	8.2500	-2.367%	32	99	+3,075.394%
2025-09-15	8.2000	8.4500	8.1500	8.4500	+3.049%	53	67	+3,000.237%
2025-09-12	8.2000	8.2000	8.2000	8.2000	+2.117%	21	22	+3,094.756%
2025-09-11	8.0200	8.0300	8.0200	8.0300	+28.480%	10	22	+3,162.391%
2025-09-09	5.7900	6.2500	5.7900	6.2500	-2.344%	20	32	+4,091.520%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-12.568%	2	14	+3,993.281%
2025-08-29	7.3200	7.3200	7.3200	7.3200	-33.455%	1	12	+3,478.825%
2025-08-21	11.0000	11.0000	11.0000	11.0000	+4.762%	1	12	+2,281.545%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-1.408%	1	12	+2,394.952%
2025-08-06	10.6500	10.6500	10.6500	10.6500	-19.623%	1	13	+2,359.812%
2025-07-29	13.2500	13.2500	13.2500	13.2500	+75.729%	1	12	+1,877.132%
2025-06-11	7.4200	7.5400	7.4200	7.5400	-4.557%	2	0	+3,374.403%
2025-06-10	8.0500	8.0600	7.4000	7.9000	0.000%	26	0	+3,216.076%

.dark-mode .G0l8vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0l8vy{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C170DELL Sep 18 2026 170.00 Call (DELL260918C00170000)option OPRA

DELL20260918C170
DELL Sep 18 2026 170.00 Call (DELL260918C00170000)
option OPRA