Dark

DELL20260918C185
DELL Sep 18 2026 185.00 Call (DELL260918C00185000)
option OPRA

EOD

Aug 5, 2026

294.10+5.848%(+16.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	294.1000	294.1000	294.1000	294.1000	+5.848%	6	730	0.000%
2026-08-04	277.8500	277.8500	277.8500	277.8500	+25.952%	1	725	+5.848%
2026-07-30	220.6000	220.6000	220.6000	220.6000	+8.137%	1	726	+33.318%
2026-07-20	204.0000	204.0000	204.0000	204.0000	-7.032%	4	727	+44.167%
2026-07-17	205.4500	219.4300	205.4500	219.4300	+3.397%	17	727	+34.029%
2026-07-16	220.3900	220.3900	212.2200	212.2200	-8.110%	2	728	+38.583%
2026-07-15	230.9500	230.9500	230.9500	230.9500	+7.444%	1	727	+27.344%
2026-07-02	214.9500	214.9500	214.9500	214.9500	-7.193%	1	727	+36.823%
2026-06-23	231.6100	231.6100	231.6100	231.6100	-6.894%	1	727	+26.981%
2026-06-18	248.7500	248.7600	248.7500	248.7600	+4.429%	5	726	+18.226%
2026-06-17	238.2100	238.2100	238.2100	238.2100	+7.399%	1	726	+23.462%
2026-06-12	221.8000	221.8000	221.8000	221.8000	+2.043%	1	726	+32.597%
2026-06-08	217.3600	217.3600	217.3600	217.3600	-10.304%	1	727	+35.305%
2026-06-04	242.3300	242.3300	242.3300	242.3300	-9.558%	1	728	+21.363%
2026-06-02	268.1500	268.1500	267.9400	267.9400	-4.222%	2	729	+9.763%
2026-06-01	274.4200	279.7500	274.4200	279.7500	+23.086%	17	730	+5.130%
2026-05-29	228.6800	229.2900	227.2800	227.2800	+60.056%	8	739	+29.400%
2026-05-28	142.0000	142.0000	142.0000	142.0000	+9.610%	2	739	+107.113%
2026-05-27	129.2000	132.1900	129.2000	129.5500	+2.290%	25	738	+127.017%
2026-05-26	125.4900	128.2000	125.1000	126.6500	+6.941%	29	738	+132.215%
2026-05-22	114.9500	118.4300	113.5500	118.4300	+67.250%	50	742	+148.332%
2026-05-14	70.7800	70.8100	70.7800	70.8100	+8.938%	10	742	+315.337%
2026-05-12	65.0000	65.0000	65.0000	65.0000	-14.021%	1	748	+352.462%
2026-05-11	76.5500	79.8900	75.6000	75.6000	+4.666%	18	748	+289.021%
2026-05-08	72.2300	72.2300	72.2300	72.2300	+6.849%	2	760	+307.172%
2026-05-06	56.1500	67.6000	56.1500	67.6000	+41.719%	7	758	+335.059%
2026-05-05	48.2000	48.2000	47.4000	47.7000	+6.592%	4	753	+516.562%
2026-05-01	44.7500	44.7500	44.7500	44.7500	+8.801%	1	751	+557.207%
2026-04-30	40.8500	41.1500	40.8500	41.1300	-14.313%	14	751	+615.050%
2026-04-27	48.0000	48.0000	48.0000	48.0000	-5.082%	1	751	+512.708%
2026-04-24	50.5700	50.5700	50.5700	50.5700	+6.351%	5	751	+481.570%
2026-04-23	46.0800	48.3000	46.0800	47.5500	-3.589%	79	756	+518.507%
2026-04-22	49.3200	49.3200	49.3200	49.3200	+1.712%	1	831	+496.310%
2026-04-21	43.3100	48.4900	43.3100	48.4900	+23.165%	45	831	+506.517%
2026-04-20	39.3700	39.3700	39.3700	39.3700	+13.100%	10	831	+647.015%
2026-04-17	32.1900	34.8100	32.1900	34.8100	+6.779%	2	821	+744.872%
2026-04-16	28.0000	32.6000	28.0000	32.6000	+42.732%	61	823	+802.147%
2026-04-15	23.4000	23.8900	22.8400	22.8400	-14.998%	15	828	+1,187.653%
2026-04-14	24.9400	26.8700	24.9400	26.8700	+8.129%	50	828	+994.529%
2026-04-09	25.5000	26.4000	24.4700	24.8500	-10.062%	103	801	+1,083.501%
2026-04-08	28.6800	28.6800	26.9500	27.6300	+29.718%	53	749	+964.423%
2026-04-02	21.3000	21.3000	21.2500	21.3000	+16.393%	33	753	+1,280.751%
2026-04-01	20.2000	20.2000	18.3000	18.3000	+20.553%	58	753	+1,507.104%
2026-03-31	14.5000	15.1800	14.3500	15.1800	-13.750%	35	749	+1,837.418%
2026-03-30	19.1000	19.1000	17.0000	17.6000	-15.789%	27	744	+1,571.023%
2026-03-27	22.1000	22.5000	20.8500	20.9000	-13.350%	49	723	+1,307.177%
2026-03-26	27.6700	28.0000	24.1200	24.1200	-7.974%	11	691	+1,119.320%
2026-03-25	26.0000	27.7500	26.0000	26.2100	+9.208%	39	690	+1,022.091%
2026-03-24	17.7000	24.0000	17.2500	24.0000	+55.844%	130	679	+1,125.417%
2026-03-23	14.7200	15.4000	14.3500	15.4000	-7.173%	48	611	+1,809.740%
2026-03-20	17.2500	17.7100	16.5900	16.5900	+32.720%	51	591	+1,672.755%
2026-03-19	12.0400	12.5000	12.0000	12.5000	+5.753%	23	558	+2,252.800%
2026-03-17	11.8200	11.8200	11.8200	11.8200	-9.771%	1	539	+2,388.156%
2026-03-16	12.7700	13.1900	12.2000	13.1000	+41.928%	18	540	+2,145.038%
2026-03-11	9.2300	9.2300	9.2300	9.2300	+4.886%	1	529	+3,086.349%
2026-03-10	8.8000	8.9500	8.8000	8.8000	-4.348%	71	529	+3,242.045%
2026-03-09	9.2000	9.2000	9.2000	9.2000	+8.235%	1	463	+3,096.739%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-29.167%	1	463	+3,360.000%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+24.481%	1	462	+2,350.833%
2026-02-27	8.3000	10.1000	8.3000	9.6400	+167.778%	15	462	+2,950.830%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+20.000%	1	454	+8,069.444%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-14.286%	2	455	+9,703.333%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-2.235%	1	455	+8,302.857%
2026-01-28	3.5800	3.5800	3.5800	3.5800	+5.605%	1	456	+8,115.084%
2026-01-26	3.3900	3.3900	3.3900	3.3900	-15.250%	1	455	+8,575.516%
2026-01-13	4.0000	4.0000	4.0000	4.0000	+8.108%	1	455	+7,252.500%
2026-01-08	3.7000	3.7000	3.7000	3.7000	-36.207%	1	455	+7,848.649%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-20.548%	1	454	+4,970.690%
2025-12-18	7.3000	7.3000	7.3000	7.3000	-11.515%	1	454	+3,928.767%
2025-12-12	8.2500	8.2500	8.2500	8.2500	-15.816%	3	455	+3,464.848%
2025-12-04	9.4500	9.8000	9.4500	9.8000	+3.158%	8	458	+2,901.020%
2025-12-02	10.1000	10.1000	9.5000	9.5000	+23.377%	2	464	+2,995.789%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-0.645%	1	463	+3,719.481%
2025-11-18	7.1800	7.7500	7.1800	7.7500	-0.641%	4	464	+3,694.839%
2025-11-17	7.9600	7.9800	7.8000	7.8000	-30.045%	4	468	+3,670.513%
2025-11-14	9.6400	11.3500	9.3500	11.1500	-15.785%	5	469	+2,537.668%
2025-11-12	13.7500	13.7500	13.2400	13.2400	+10.333%	4	469	+2,121.299%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-28.101%	4	465	+2,350.833%
2025-11-05	16.6900	16.6900	16.6900	16.6900	-9.784%	1	465	+1,662.133%
2025-11-04	18.5000	18.5000	18.5000	18.5000	-23.617%	1	465	+1,489.730%
2025-10-28	23.4000	24.2200	23.4000	24.2200	+19.901%	2	465	+1,114.286%
2025-10-27	20.2000	20.2000	20.2000	20.2000	+17.716%	1	464	+1,355.941%
2025-10-21	17.1600	17.1600	17.1600	17.1600	+4.316%	1	464	+1,613.869%
2025-10-17	16.3000	16.5400	16.3000	16.4500	-12.360%	7	463	+1,687.842%
2025-10-10	20.8400	20.8400	18.7700	18.7700	-21.628%	2	463	+1,466.862%
2025-10-08	22.9500	23.9500	22.9000	23.9500	+45.948%	160	463	+1,127.975%
2025-10-07	16.2500	16.4100	16.2500	16.4100	+17.214%	3	548	+1,692.200%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+39.581%	1	547	+2,000.714%
2025-09-30	9.5700	10.4200	9.5700	10.0300	+24.134%	4	547	+2,832.203%
2025-09-29	7.9500	8.0800	7.9500	8.0800	+13.007%	81	545	+3,539.851%
2025-09-25	6.7300	7.1500	6.7300	7.1500	-14.881%	8	464	+4,013.287%
2025-09-23	9.1000	9.1000	8.4000	8.4000	-2.326%	152	458	+3,401.190%
2025-09-22	8.5500	8.9500	8.5500	8.6000	+15.436%	87	306	+3,319.767%
2025-09-19	7.5500	7.6000	7.4000	7.4500	+4.930%	140	227	+3,847.651%
2025-09-18	7.1000	7.1000	7.1000	7.1000	+0.709%	5	87	+4,042.254%
2025-09-17	7.0500	7.1000	7.0500	7.0500	+19.492%	23	82	+4,071.631%
2025-09-16	5.8500	5.9000	5.8500	5.9000	+3.509%	22	59	+4,884.746%
2025-09-15	5.6500	5.7000	5.6500	5.7000	0.000%	18	37	+5,059.649%
2025-09-12	5.7000	5.7000	5.7000	5.7000	+7.547%	4	19	+5,059.649%
2025-08-29	5.3500	5.3500	5.3000	5.3000	-52.594%	15	2	+5,449.057%
2025-08-13	11.1800	11.1800	11.1800	11.1800	-4.851%	1	2	+2,530.590%
2025-08-11	11.3000	11.7500	11.3000	11.7500	+62.742%	2	2	+2,402.979%
2025-07-22	6.9800	7.2200	6.9800	7.2200	0.000%	2	1	+3,973.407%

.dark-mode .hyGxkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyGxkn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C185DELL Sep 18 2026 185.00 Call (DELL260918C00185000)option OPRA

DELL20260918C185
DELL Sep 18 2026 185.00 Call (DELL260918C00185000)
option OPRA