Dark

DELL20260918C180
DELL Sep 18 2026 180.00 Call (DELL260918C00180000)
option OPRA

EOD

Aug 4, 2026

277.25+23.772%(+53.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	277.2500	277.2500	277.2500	277.2500	+23.772%	1	777	0.000%
2026-07-31	224.0000	224.0000	224.0000	224.0000	-1.082%	30	777	+23.772%
2026-07-30	226.4500	226.4500	226.4500	226.4500	+8.349%	1	787	+22.433%
2026-07-29	209.0000	209.0000	209.0000	209.0000	-19.923%	2	788	+32.656%
2026-07-27	261.0000	261.0000	261.0000	261.0000	+0.061%	1	790	+6.226%
2026-07-23	265.5000	265.5000	260.8400	260.8400	+17.915%	401	790	+6.291%
2026-07-17	211.8100	221.2100	211.8100	221.2100	-17.610%	5	790	+25.333%
2026-07-10	268.4900	268.4900	268.4900	268.4900	+12.034%	1	792	+3.263%
2026-07-08	252.4500	252.4500	239.2000	239.6500	+6.369%	3	793	+15.690%
2026-07-07	225.2000	225.3000	225.1500	225.3000	-1.184%	6	791	+23.058%
2026-07-02	228.0000	228.0000	228.0000	228.0000	-4.702%	1	787	+21.601%
2026-07-01	239.2500	239.2500	239.2500	239.2500	-5.078%	1	787	+15.883%
2026-06-30	252.0500	252.0500	252.0500	252.0500	+11.873%	1	786	+9.998%
2026-06-25	225.3000	225.3000	225.3000	225.3000	-7.664%	1	785	+23.058%
2026-06-18	244.0000	244.0000	244.0000	244.0000	+5.309%	5	785	+13.627%
2026-06-17	231.7000	231.7000	231.7000	231.7000	+13.919%	1	785	+19.659%
2026-06-11	203.3900	203.3900	203.3900	203.3900	-15.318%	3	785	+36.314%
2026-06-03	240.1800	240.1800	240.1800	240.1800	-9.961%	1	786	+15.434%
2026-06-02	276.1700	276.1700	266.7500	266.7500	+15.167%	6	786	+3.936%
2026-05-29	249.5000	249.5000	229.0000	231.6200	+60.324%	14	791	+19.700%
2026-05-28	141.1500	146.6500	141.0000	144.4700	+6.111%	16	793	+91.908%
2026-05-27	133.6500	136.3500	133.6000	136.1500	+3.615%	26	788	+103.636%
2026-05-26	129.3500	132.5000	128.9500	131.4000	+7.187%	51	785	+110.997%
2026-05-22	120.0000	122.5900	117.6000	122.5900	+49.046%	23	790	+126.160%
2026-05-21	82.4500	82.4500	82.2000	82.2500	+29.121%	20	793	+237.082%
2026-05-19	63.8000	63.8000	63.7000	63.7000	-9.000%	2	793	+335.243%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-5.020%	1	794	+296.071%
2026-05-15	73.7000	73.7000	73.7000	73.7000	-5.598%	4	794	+276.187%
2026-05-14	75.5900	78.0700	75.5900	78.0700	-1.477%	12	794	+255.130%
2026-05-11	78.4500	79.2400	78.4500	79.2400	-12.258%	2	787	+249.886%
2026-05-08	88.9900	90.3700	88.9900	90.3100	+31.839%	7	788	+206.998%
2026-05-07	64.3300	68.5000	64.3300	68.5000	-3.521%	4	787	+304.745%
2026-05-06	65.2700	71.0000	65.2700	71.0000	+35.548%	4	787	+290.493%
2026-05-05	51.4600	52.3800	51.4600	52.3800	+8.447%	2	786	+429.305%
2026-05-04	48.3000	48.3000	48.3000	48.3000	+2.766%	1	787	+474.017%
2026-05-01	46.5000	47.0000	46.5000	47.0000	+6.818%	11	785	+489.894%
2026-04-30	44.4100	44.4100	43.8000	44.0000	-3.212%	3	785	+530.114%
2026-04-29	44.3900	45.4600	44.3900	45.4600	+0.243%	2	786	+509.877%
2026-04-28	44.7500	45.4800	44.7500	45.3500	-10.180%	5	787	+511.356%
2026-04-23	54.4000	55.5000	50.4900	50.4900	-3.109%	6	788	+449.119%
2026-04-22	52.1000	52.1100	52.1000	52.1100	+0.501%	2	787	+432.048%
2026-04-21	51.8500	51.8500	51.8500	51.8500	+20.079%	5	787	+434.716%
2026-04-20	41.4900	43.1800	41.4900	43.1800	+17.178%	6	787	+542.080%
2026-04-17	36.8500	36.8500	36.8500	36.8500	+6.074%	10	787	+652.374%
2026-04-16	30.9800	34.7400	30.9800	34.7400	+31.342%	18	797	+698.071%
2026-04-15	24.5500	26.6000	24.5500	26.4500	-6.438%	11	786	+948.204%
2026-04-14	28.6000	28.6000	27.4500	28.2700	-11.157%	6	787	+880.722%
2026-04-13	28.2500	32.3000	28.2500	31.8200	+20.302%	15	786	+771.307%
2026-04-10	26.3500	26.5500	26.3300	26.4500	-3.643%	5	796	+948.204%
2026-04-09	27.7100	27.7100	26.5500	27.4500	-1.964%	69	796	+910.018%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+9.119%	5	785	+890.179%
2026-04-07	24.6400	25.6600	24.3500	25.6600	+8.270%	3	790	+980.475%
2026-04-06	23.7000	23.7000	23.7000	23.7000	+5.333%	1	789	+1,069.831%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+7.143%	1	787	+1,132.222%
2026-04-01	19.7700	22.0000	19.7700	21.0000	+35.484%	62	787	+1,220.238%
2026-03-31	16.8000	17.6000	15.5000	15.5000	-18.421%	6	760	+1,688.710%
2026-03-30	23.0700	23.0700	18.9500	19.0000	-19.149%	39	759	+1,359.211%
2026-03-27	24.0800	24.0800	22.9700	23.5000	-14.886%	18	738	+1,079.787%
2026-03-26	28.2500	28.2500	27.6000	27.6100	-7.256%	11	725	+904.165%
2026-03-25	29.1000	29.7700	28.6500	29.7700	+14.324%	22	726	+831.307%
2026-03-24	19.1000	26.0400	19.1000	26.0400	+51.837%	405	713	+964.708%
2026-03-23	16.0300	17.7400	16.0300	17.1500	-3.706%	55	333	+1,516.618%
2026-03-20	17.3500	19.2500	17.3500	17.8100	+33.809%	46	306	+1,456.710%
2026-03-19	13.3500	13.3500	12.9000	13.3100	+2.385%	48	294	+1,983.020%
2026-03-17	13.0000	13.0000	13.0000	13.0000	-9.910%	1	305	+2,032.692%
2026-03-16	14.0000	14.6000	14.0000	14.4300	+17.032%	32	305	+1,821.344%
2026-03-13	12.1700	12.3300	12.1700	12.3300	+7.217%	10	306	+2,148.581%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+6.285%	1	306	+2,310.870%
2026-03-11	11.0000	11.0000	10.6000	10.8200	+10.521%	19	306	+2,462.384%
2026-03-10	9.9500	10.0500	9.6000	9.7900	-8.930%	103	298	+2,731.971%
2026-03-05	10.7500	10.7500	10.7500	10.7500	+1.415%	1	216	+2,479.070%
2026-03-04	10.9100	10.9100	10.6000	10.6000	+8.718%	3	217	+2,515.566%
2026-03-03	10.7000	10.7000	9.3400	9.7500	-19.951%	39	218	+2,743.590%
2026-03-02	11.2500	12.1800	11.2500	12.1800	+9.730%	13	203	+2,176.273%
2026-02-27	11.1000	11.1000	11.1000	11.1000	+117.647%	1	191	+2,397.748%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+21.429%	1	190	+5,336.275%
2026-02-17	4.1000	4.2000	4.1000	4.2000	-23.218%	3	189	+6,501.190%
2026-02-10	5.4000	5.4700	5.4000	5.4700	+29.009%	12	191	+4,968.556%
2026-02-09	4.2400	4.2400	4.2400	4.2400	-7.826%	1	185	+6,438.915%
2026-02-06	4.5200	4.6000	4.5200	4.6000	+15.000%	2	186	+5,927.174%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+11.421%	1	185	+6,831.250%
2026-01-23	3.6400	3.6400	3.5900	3.5900	+12.188%	3	185	+7,622.841%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-36.884%	5	184	+8,564.063%
2026-01-16	5.0700	5.0700	5.0700	5.0700	+7.872%	4	183	+5,368.442%
2026-01-13	4.9600	4.9600	4.6500	4.7000	-5.051%	5	183	+5,798.936%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+11.236%	1	179	+5,501.010%
2026-01-09	3.7800	4.4500	3.7800	4.4500	+3.009%	2	179	+6,130.337%
2026-01-08	4.1800	4.4000	4.1800	4.3200	-0.690%	6	179	+6,317.824%
2026-01-07	4.6800	4.7500	4.3500	4.3500	-23.009%	9	181	+6,273.563%
2026-01-06	5.6500	5.6600	5.6500	5.6500	+1.802%	4	182	+4,807.080%
2026-01-05	5.6300	5.6300	5.5500	5.5500	-19.565%	48	182	+4,895.495%
2025-12-23	6.9000	6.9000	6.9000	6.9000	+2.985%	1	210	+3,918.116%
2025-12-19	6.7100	6.7100	6.7000	6.7000	+3.077%	11	211	+4,038.060%
2025-12-18	6.6400	6.6400	6.5000	6.5000	-15.033%	4	211	+4,165.385%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-16.393%	1	211	+3,524.183%
2025-12-16	9.1500	9.1500	9.1500	9.1500	+4.931%	26	210	+2,930.055%
2025-12-15	8.7200	8.7200	8.7200	8.7200	-3.859%	1	208	+3,079.472%
2025-12-12	8.5000	9.0700	8.5000	9.0700	-20.229%	6	207	+2,956.781%
2025-12-09	11.3700	11.3700	11.3700	11.3700	-5.171%	1	206	+2,338.434%
2025-12-08	11.9900	11.9900	11.9900	11.9900	+26.211%	1	206	+2,212.344%
2025-12-03	9.9500	9.9500	9.5000	9.5000	-9.524%	5	206	+2,818.421%
2025-12-02	10.5000	10.5000	10.5000	10.5000	+15.132%	5	209	+2,540.476%
2025-12-01	9.1200	9.1200	9.1200	9.1200	-9.344%	2	209	+2,940.022%
2025-11-26	10.0600	10.0600	10.0600	10.0600	+8.172%	1	207	+2,655.964%
2025-11-24	8.9300	9.3000	8.9300	9.3000	+15.528%	3	207	+2,881.183%
2025-11-21	7.4100	8.0500	7.4100	8.0500	+7.764%	41	207	+3,344.099%
2025-11-20	7.4700	7.4700	7.4700	7.4700	-10.216%	1	207	+3,611.513%
2025-11-18	8.3200	8.3200	8.3200	8.3200	-32.903%	2	207	+3,232.332%
2025-11-14	12.3000	12.4000	12.3000	12.4000	+4.202%	4	207	+2,135.887%
2025-11-13	13.4700	13.4700	11.9000	11.9000	-14.634%	4	203	+2,229.832%
2025-11-12	13.9400	13.9400	13.9400	13.9400	-3.529%	2	201	+1,888.881%
2025-11-10	15.8200	15.8200	14.4500	14.4500	-20.822%	5	201	+1,818.685%
2025-11-06	19.9200	19.9200	18.2500	18.2500	-26.559%	3	201	+1,419.178%
2025-11-03	24.8500	24.8500	24.8500	24.8500	-6.014%	1	201	+1,015.694%
2025-10-28	24.5200	26.4400	24.0000	26.4400	+13.916%	5	201	+948.601%
2025-10-27	23.2100	23.2100	23.2100	23.2100	+21.328%	1	200	+1,094.528%
2025-10-23	19.1300	19.1300	19.1300	19.1300	+12.995%	2	200	+1,349.294%
2025-10-22	16.9300	16.9300	16.9300	16.9300	-18.606%	1	200	+1,537.626%
2025-10-15	19.5300	21.0700	19.5300	20.8000	-17.819%	29	200	+1,232.933%
2025-10-08	24.9500	26.0000	24.9000	25.3100	+48.012%	36	183	+995.417%
2025-10-07	17.1000	17.1000	17.1000	17.1000	+30.534%	1	153	+1,521.345%
2025-10-03	13.1000	13.1000	13.1000	13.1000	+50.575%	5	152	+2,016.412%
2025-09-24	9.0500	9.2500	8.7000	8.7000	-10.952%	62	155	+3,086.782%
2025-09-23	10.0500	10.1000	9.7700	9.7700	+17.711%	23	93	+2,737.769%
2025-09-19	8.3000	8.3000	8.2500	8.3000	+2.469%	15	88	+3,240.361%
2025-09-18	7.9500	8.1000	7.9500	8.1000	+3.185%	22	73	+3,322.840%
2025-09-17	7.9500	7.9500	7.8500	7.8500	+21.705%	16	66	+3,431.847%
2025-09-16	6.6000	6.6000	6.4500	6.4500	-10.292%	17	64	+4,198.450%
2025-09-15	7.1900	7.1900	7.1900	7.1900	+56.645%	2	62	+3,756.050%
2025-09-09	4.5900	4.5900	4.5900	4.5900	-15.780%	5	64	+5,940.305%
2025-08-29	4.7100	6.0000	4.7100	5.4500	-44.614%	18	64	+4,987.156%
2025-08-28	9.8400	9.8400	9.8400	9.8400	+17.422%	5	64	+2,717.581%
2025-08-20	8.3800	8.3800	8.3800	8.3800	-29.461%	1	68	+3,208.473%
2025-08-19	11.8500	11.8800	11.8500	11.8800	-7.188%	2	69	+2,233.754%
2025-08-12	12.8000	12.8000	12.8000	12.8000	+3.476%	1	69	+2,066.016%
2025-08-11	12.3700	12.3700	12.3700	12.3700	+35.934%	1	69	+2,141.310%
2025-08-05	9.5000	9.5000	9.1000	9.1000	+8.852%	70	69	+2,946.703%
2025-07-23	8.3600	8.3600	8.3600	8.3600	+5.290%	5	7	+3,216.388%
2025-07-22	7.9600	7.9600	7.9400	7.9400	-4.910%	2	2	+3,391.814%
2025-07-14	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	+3,220.359%

.dark-mode .R0B0vh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0B0vh{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C180DELL Sep 18 2026 180.00 Call (DELL260918C00180000)option OPRA

DELL20260918C180
DELL Sep 18 2026 180.00 Call (DELL260918C00180000)
option OPRA