Dark

DELL20260918C175
DELL Sep 18 2026 175.00 Call (DELL260918C00175000)
option OPRA

EOD

Jul 29, 2026

193.48-14.541%(-32.92)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	193.4800	193.4800	193.4800	193.4800	-14.541%	14	379	0.000%
2026-07-15	226.4000	226.4000	226.4000	226.4000	-1.587%	1	379	-14.541%
2026-07-07	229.9000	230.0500	229.9000	230.0500	-0.648%	3	379	-15.897%
2026-07-02	231.5500	231.5500	231.5500	231.5500	+4.044%	1	378	-16.441%
2026-06-29	215.9500	222.5500	215.9500	222.5500	+1.663%	2	378	-13.062%
2026-06-26	218.9200	218.9200	218.9100	218.9100	-11.805%	29	378	-11.617%
2026-06-18	258.3000	258.3000	248.2100	248.2100	+28.847%	2	378	-22.050%
2026-06-09	192.6400	192.6400	192.6400	192.6400	-15.058%	1	378	+0.436%
2026-06-08	226.7900	226.7900	226.7900	226.7900	-19.692%	1	379	-14.688%
2026-06-01	284.8500	284.8500	282.4000	282.4000	+15.956%	13	378	-31.487%
2026-05-29	250.9000	250.9000	233.1000	243.5400	+72.785%	114	378	-20.555%
2026-05-27	137.9000	141.1500	137.8000	140.9500	+3.374%	18	386	+37.269%
2026-05-26	134.6500	136.3500	134.5000	136.3500	+6.657%	42	386	+41.900%
2026-05-22	124.7500	127.8400	122.9500	127.8400	+48.565%	35	376	+51.345%
2026-05-21	83.0500	86.2500	83.0500	86.0500	+6.603%	17	377	+124.846%
2026-05-20	80.7200	80.7200	80.7200	80.7200	+15.019%	1	377	+139.693%
2026-05-19	70.1800	70.1800	70.1800	70.1800	-1.874%	1	377	+175.691%
2026-05-18	71.5200	71.5200	71.5200	71.5200	-7.692%	1	377	+170.526%
2026-05-15	77.5200	77.5200	77.4800	77.4800	-0.590%	5	377	+149.716%
2026-05-14	77.9700	77.9700	77.9400	77.9400	+0.335%	10	377	+148.242%
2026-05-13	77.0100	77.6800	77.0100	77.6800	-8.687%	41	377	+149.073%
2026-05-11	85.0700	85.0700	85.0700	85.0700	-8.723%	1	377	+127.436%
2026-05-08	93.2000	93.2000	93.2000	93.2000	+40.998%	3	378	+107.597%
2026-05-07	71.0000	71.0000	66.1000	66.1000	-1.695%	2	378	+192.708%
2026-05-06	61.8700	67.2400	61.8700	67.2400	+26.391%	3	378	+187.745%
2026-05-05	53.2000	53.2000	53.2000	53.2000	+6.400%	1	378	+263.684%
2026-05-01	50.0000	50.0000	50.0000	50.0000	+3.391%	4	375	+286.960%
2026-04-28	48.3600	48.3600	48.3600	48.3600	-15.690%	1	375	+300.083%
2026-04-24	58.0000	58.0000	56.8200	57.3600	+5.596%	6	376	+237.308%
2026-04-23	57.1000	57.1000	54.3200	54.3200	-2.530%	3	375	+256.186%
2026-04-22	56.4200	56.4200	55.5500	55.7300	+5.370%	10	375	+247.174%
2026-04-21	52.8900	52.8900	52.8900	52.8900	+21.085%	1	378	+265.816%
2026-04-20	43.6800	43.6800	43.6800	43.6800	+18.054%	1	378	+342.949%
2026-04-17	37.9000	38.0500	37.0000	37.0000	+11.681%	8	379	+422.919%
2026-04-16	33.1300	33.1300	33.1300	33.1300	+21.266%	5	386	+484.002%
2026-04-15	27.4600	28.0500	27.1200	27.3200	-12.154%	19	381	+608.199%
2026-04-14	30.1400	31.9000	30.1400	31.1000	-4.543%	14	362	+522.122%
2026-04-08	32.1500	33.0900	32.1500	32.5800	+43.146%	21	356	+493.861%
2026-04-01	22.7600	22.7600	22.7600	22.7600	+24.033%	1	356	+750.088%
2026-03-31	18.0500	18.4200	18.0500	18.3500	-14.132%	14	356	+954.387%
2026-03-30	21.3700	21.3700	21.3700	21.3700	-14.996%	1	343	+805.381%
2026-03-27	24.8000	26.3900	24.8000	25.1400	-21.901%	17	343	+669.610%
2026-03-25	31.6500	32.5100	31.3100	32.1900	+16.209%	5	332	+501.056%
2026-03-24	25.6200	27.7000	25.6200	27.7000	+45.789%	4	335	+598.484%
2026-03-23	19.6200	19.6200	18.2500	19.0000	-6.726%	42	332	+918.316%
2026-03-20	19.8800	21.0000	19.8800	20.3700	+37.635%	15	306	+849.828%
2026-03-19	13.1700	14.8000	13.1700	14.8000	+0.271%	16	315	+1,207.297%
2026-03-17	14.7600	14.7600	14.7600	14.7600	-10.000%	1	316	+1,210.840%
2026-03-16	16.3100	16.4800	16.2000	16.4000	+19.186%	75	316	+1,079.756%
2026-03-13	13.8100	14.0500	13.4800	13.7600	+0.954%	9	305	+1,306.105%
2026-03-12	13.6300	13.6300	13.6300	13.6300	+21.696%	2	308	+1,319.516%
2026-03-11	11.2000	11.2000	11.2000	11.2000	0.000%	1	306	+1,627.500%
2026-03-10	10.8200	11.2000	10.8200	11.2000	+2.658%	2	306	+1,627.500%
2026-03-09	10.9100	10.9100	10.9100	10.9100	-4.549%	3	308	+1,673.419%
2026-03-05	12.4500	12.4500	11.1000	11.4300	-6.618%	14	308	+1,592.738%
2026-03-04	11.3200	12.2400	11.3200	12.2400	+16.571%	4	301	+1,480.719%
2026-03-03	11.8500	11.8500	10.5000	10.5000	-21.642%	23	296	+1,742.667%
2026-03-02	13.9000	14.0000	13.4000	13.4000	+10.744%	54	278	+1,343.881%
2026-02-27	7.5000	12.1000	7.5000	12.1000	+134.951%	31	237	+1,499.008%
2026-02-26	5.2000	5.2000	5.1500	5.1500	+0.195%	5	232	+3,656.893%
2026-02-23	5.1400	5.1400	5.1400	5.1400	+25.061%	1	227	+3,664.202%
2026-02-18	4.1100	4.1100	4.1100	4.1100	-34.762%	1	227	+4,607.543%
2026-02-10	6.3000	6.3000	6.3000	6.3000	+23.529%	15	226	+2,971.111%
2026-02-09	4.8000	5.1000	4.8000	5.1000	-3.774%	2	211	+3,693.725%
2026-02-06	5.3000	5.3000	5.3000	5.3000	+37.662%	1	211	+3,550.566%
2026-01-30	3.8500	3.8500	3.8500	3.8500	-16.667%	1	211	+4,925.455%
2026-01-22	4.6200	4.6200	4.6200	4.6200	+32.759%	1	211	+4,087.879%
2026-01-21	3.6500	3.6500	3.4000	3.4800	-11.899%	3	212	+5,459.770%
2026-01-20	3.9000	3.9500	3.9000	3.9500	-29.464%	2	211	+4,798.228%
2026-01-16	5.6000	5.6000	5.6000	5.6000	+7.692%	1	209	+3,355.000%
2026-01-15	5.4800	5.4800	5.2000	5.2000	+1.761%	4	209	+3,620.769%
2026-01-14	5.1100	5.1100	5.1100	5.1100	-5.370%	5	208	+3,686.301%
2026-01-09	4.9200	5.4000	4.9200	5.4000	+12.500%	3	211	+3,482.963%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-23.200%	1	210	+3,930.833%
2026-01-05	6.7800	6.7800	6.2500	6.2500	-10.714%	2	208	+2,995.680%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-17.647%	2	208	+2,664.000%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-12.731%	1	206	+2,176.235%
2025-12-15	9.7400	9.7400	9.7400	9.7400	-13.729%	1	205	+1,886.448%
2025-12-11	11.2900	11.2900	11.2900	11.2900	-14.144%	1	205	+1,613.729%
2025-12-08	13.5500	13.5500	13.1500	13.1500	+17.411%	3	206	+1,371.331%
2025-11-26	10.8500	11.2000	10.8500	11.2000	+20.690%	7	202	+1,627.500%
2025-11-24	9.2800	9.2800	9.2800	9.2800	+4.859%	1	202	+1,984.914%
2025-11-21	8.7000	8.9000	8.7000	8.8500	+7.927%	13	202	+2,086.215%
2025-11-19	9.0200	9.0200	8.2000	8.2000	-7.345%	3	208	+2,259.512%
2025-11-17	9.5800	9.5800	8.5000	8.8500	-31.182%	24	208	+2,086.215%
2025-11-14	13.4300	13.4300	12.8600	12.8600	-17.193%	51	198	+1,404.510%
2025-11-12	16.0000	16.0000	15.5300	15.5300	+8.450%	2	197	+1,145.847%
2025-11-11	14.3200	14.3200	14.3200	14.3200	-26.714%	3	198	+1,251.117%
2025-11-05	19.5400	19.5400	19.5400	19.5400	-15.885%	1	198	+890.174%
2025-11-04	23.2300	23.2300	23.2300	23.2300	-15.589%	2	199	+732.889%
2025-11-03	27.5200	27.5200	27.5200	27.5200	+28.000%	1	197	+603.052%
2025-10-23	21.5000	21.5000	21.5000	21.5000	+13.877%	2	197	+799.907%
2025-10-22	19.2900	19.2900	18.8800	18.8800	-3.427%	6	197	+924.788%
2025-10-20	19.5500	19.5500	19.5500	19.5500	+1.034%	2	195	+889.668%
2025-10-17	19.6600	19.6600	19.1000	19.3500	-14.000%	4	195	+899.897%
2025-10-16	24.1500	24.1500	22.5000	22.5000	-1.142%	5	195	+759.911%
2025-10-15	21.3000	22.7600	21.3000	22.7600	-3.190%	6	199	+750.088%
2025-10-10	23.5100	23.5100	23.5100	23.5100	+0.213%	2	199	+722.969%
2025-10-09	23.4600	23.4600	23.4600	23.4600	-14.192%	5	199	+724.723%
2025-10-08	24.8000	27.4000	24.8000	27.3400	+66.707%	68	194	+607.681%
2025-10-01	15.4900	16.4000	15.4900	16.4000	+39.932%	12	193	+1,079.756%
2025-09-30	11.7200	11.7200	11.7200	11.7200	+46.500%	6	191	+1,550.853%
2025-09-26	8.0000	8.0000	8.0000	8.0000	-23.077%	1	191	+2,318.500%
2025-09-22	10.3700	10.4100	10.3700	10.4000	+10.169%	7	190	+1,760.385%
2025-09-19	9.4500	9.4500	9.3000	9.4400	+3.169%	84	186	+1,949.576%
2025-09-18	9.0000	9.1500	9.0000	9.1500	+2.809%	57	104	+2,014.536%
2025-09-17	9.1500	9.1500	8.9000	8.9000	+17.414%	9	58	+2,073.933%
2025-09-16	7.4000	7.5800	7.3000	7.5800	+0.397%	10	53	+2,452.507%
2025-09-15	7.2000	7.5500	7.2000	7.5500	+6.039%	22	47	+2,462.649%
2025-09-11	7.1200	7.1200	7.1200	7.1200	+7.879%	12	47	+2,617.416%
2025-09-05	6.6000	6.6000	6.6000	6.6000	+10.000%	1	38	+2,831.515%
2025-09-03	6.0000	6.0000	6.0000	6.0000	-5.512%	1	38	+3,124.667%
2025-08-29	6.2000	6.6500	6.2000	6.3500	-41.367%	13	45	+2,946.929%
2025-08-28	10.8300	10.8300	10.8300	10.8300	-12.308%	2	45	+1,686.519%
2025-08-19	12.3500	12.3500	12.3500	12.3500	-9.985%	1	43	+1,466.640%
2025-08-11	13.7200	13.7200	13.7200	13.7200	+29.434%	1	43	+1,310.204%
2025-08-05	10.6000	10.6000	10.6000	10.6000	+19.639%	36	42	+1,725.283%
2025-07-22	8.8500	8.8600	8.8500	8.8600	+10.062%	2	6	+2,083.747%
2025-07-17	8.0500	8.0500	8.0500	8.0500	-17.010%	1	6	+2,303.478%
2025-07-11	9.7000	9.7000	9.7000	9.7000	-3.483%	2	5	+1,894.639%
2025-07-07	10.0000	10.0500	10.0000	10.0500	0.000%	2	3	+1,825.174%
2025-06-26	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	+1,825.174%

.dark-mode .pfg3rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfg3rq{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C175DELL Sep 18 2026 175.00 Call (DELL260918C00175000)option OPRA

DELL20260918C175
DELL Sep 18 2026 175.00 Call (DELL260918C00175000)
option OPRA