Dark

DELL20260918C200
DELL Sep 18 2026 200.00 Call (DELL260918C00200000)
option OPRA

EOD

Aug 5, 2026

285.00+7.547%(+20.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	281.0900	285.0000	281.0900	285.0000	+7.547%	5	780	0.000%
2026-08-04	265.0000	265.0000	265.0000	265.0000	+35.481%	1	782	+7.547%
2026-08-03	195.6000	195.6000	195.6000	195.6000	-5.507%	1	783	+45.706%
2026-07-31	233.0000	233.0000	204.0000	207.0000	-0.481%	3	783	+37.681%
2026-07-30	208.0000	208.0000	208.0000	208.0000	+16.071%	1	782	+37.019%
2026-07-28	167.5000	179.2000	167.3000	179.2000	-24.308%	29	781	+59.040%
2026-07-27	236.7500	236.7500	236.7500	236.7500	-0.941%	1	789	+20.380%
2026-07-23	239.0000	239.0000	239.0000	239.0000	-4.016%	1	787	+19.247%
2026-07-22	228.0000	249.0000	228.0000	249.0000	+20.874%	4	787	+14.458%
2026-07-21	206.0000	206.0000	206.0000	206.0000	+11.351%	1	786	+38.350%
2026-07-20	193.0000	193.0000	185.0000	185.0000	-9.300%	7	787	+54.054%
2026-07-17	203.9900	203.9900	203.9700	203.9700	+3.271%	5	785	+39.726%
2026-07-16	197.5000	197.5100	197.5000	197.5100	-5.043%	4	783	+44.296%
2026-07-15	208.0000	208.0000	208.0000	208.0000	-19.815%	2	786	+37.019%
2026-07-14	259.4000	259.4000	259.4000	259.4000	+15.227%	2	786	+9.869%
2026-07-13	225.1200	225.1200	225.1200	225.1200	-12.405%	1	784	+26.599%
2026-07-09	257.0000	257.0000	257.0000	257.0000	+15.740%	2	784	+10.895%
2026-07-08	225.6000	225.6000	222.0500	222.0500	+2.777%	2	784	+28.349%
2026-07-02	216.0500	216.0500	216.0500	216.0500	+1.551%	5	782	+31.914%
2026-06-25	197.9900	212.7500	197.9900	212.7500	-6.265%	15	782	+33.960%
2026-06-24	226.9700	226.9700	226.9700	226.9700	-3.294%	1	789	+25.567%
2026-06-23	234.7000	234.7000	234.7000	234.7000	+5.721%	1	789	+21.432%
2026-06-22	222.0000	222.0000	222.0000	222.0000	+3.256%	2	789	+28.378%
2026-06-18	215.0000	215.0000	215.0000	215.0000	-4.888%	9	787	+32.558%
2026-06-17	205.6000	226.0500	205.6000	226.0500	+5.140%	4	787	+26.078%
2026-06-16	215.0000	215.0000	215.0000	215.0000	-0.922%	5	787	+32.558%
2026-06-15	205.5000	217.0000	205.5000	217.0000	+5.263%	5	787	+31.336%
2026-06-12	206.0500	206.1500	206.0500	206.1500	+4.911%	2	786	+38.249%
2026-06-11	196.5000	196.5000	196.5000	196.5000	+16.583%	2	785	+45.038%
2026-06-09	176.1000	176.1000	168.5500	168.5500	-17.748%	2	783	+69.089%
2026-06-08	202.8000	204.9200	202.8000	204.9200	+6.441%	2	783	+39.079%
2026-06-05	211.5000	211.5000	192.5200	192.5200	-10.870%	6	782	+48.037%
2026-06-03	216.0000	216.0000	216.0000	216.0000	-17.067%	3	792	+31.944%
2026-06-02	260.4500	260.4500	260.4500	260.4500	+2.037%	2	792	+9.426%
2026-06-01	258.6100	258.6100	255.2500	255.2500	+16.023%	3	793	+11.655%
2026-05-29	218.3300	230.6900	213.1000	220.0000	+70.874%	46	793	+29.545%
2026-05-28	126.6500	134.0000	123.4000	128.7500	+9.203%	29	817	+121.359%
2026-05-27	116.1700	119.8500	115.9500	117.9000	+3.512%	23	819	+141.730%
2026-05-26	114.2300	117.0000	110.2000	113.9000	+6.250%	35	820	+150.219%
2026-05-22	81.1000	107.2200	81.1000	107.2000	+54.690%	82	827	+165.858%
2026-05-21	66.4000	69.3000	62.6500	69.3000	+8.962%	49	862	+311.255%
2026-05-20	63.6000	63.6000	63.6000	63.6000	+1.533%	1	862	+348.113%
2026-05-18	62.6400	62.6400	62.6400	62.6400	+6.658%	1	861	+354.981%
2026-05-15	58.7300	58.7300	58.7300	58.7300	-6.182%	35	861	+385.272%
2026-05-14	62.6000	62.6000	62.6000	62.6000	+0.160%	1	861	+355.272%
2026-05-13	62.0000	62.5000	62.0000	62.5000	+14.595%	21	852	+356.000%
2026-05-12	54.5300	54.5400	54.5000	54.5400	-16.092%	5	852	+422.552%
2026-05-11	68.1500	68.1500	64.5400	65.0000	-13.506%	9	852	+338.462%
2026-05-08	56.9000	75.1500	56.9000	75.1500	+48.959%	16	857	+279.242%
2026-05-07	51.2300	51.4500	49.9000	50.4500	-12.656%	28	856	+464.916%
2026-05-06	48.0000	57.7600	48.0000	57.7600	+63.026%	28	856	+393.421%
2026-05-04	36.3000	36.3000	35.4300	35.4300	-0.978%	2	860	+704.403%
2026-05-01	35.5000	35.7800	35.5000	35.7800	+2.229%	7	864	+696.534%
2026-04-30	33.2500	35.2500	33.1500	35.0000	0.000%	9	864	+714.286%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+3.123%	1	867	+714.286%
2026-04-28	33.5800	34.5900	32.6000	33.9400	-20.422%	37	866	+739.717%
2026-04-24	42.5000	42.6500	42.5000	42.6500	+9.331%	2	893	+568.230%
2026-04-23	39.9000	41.1500	38.9200	39.0100	-4.340%	10	892	+630.582%
2026-04-22	41.5200	41.6300	40.7000	40.7800	+2.078%	18	894	+598.872%
2026-04-21	36.0000	39.9500	35.8200	39.9500	+19.112%	44	874	+613.392%
2026-04-20	27.8000	33.5400	27.8000	33.5400	+21.522%	43	874	+749.732%
2026-04-17	25.5000	27.9200	25.5000	27.6000	+8.278%	54	871	+932.609%
2026-04-16	18.5000	26.0000	18.5000	25.4900	+42.801%	38	849	+1,018.086%
2026-04-15	19.2400	19.2400	17.2800	17.8500	-7.847%	31	845	+1,496.639%
2026-04-14	19.5300	19.5300	19.3700	19.3700	-13.681%	6	832	+1,371.347%
2026-04-13	23.7900	23.7900	22.1300	22.4400	+20.322%	25	835	+1,170.053%
2026-04-09	18.4800	18.7000	18.0000	18.6500	-8.802%	32	819	+1,428.150%
2026-04-08	22.3800	22.3800	19.7500	20.4500	+18.551%	49	795	+1,293.643%
2026-04-07	16.3600	17.7900	16.0900	17.2500	+8.491%	39	775	+1,552.174%
2026-04-06	16.2000	16.4000	15.9000	15.9000	-2.214%	8	764	+1,692.453%
2026-04-02	15.2100	16.2600	15.1100	16.2600	+18.686%	29	754	+1,652.768%
2026-04-01	13.5300	13.9000	13.5300	13.7000	+19.651%	43	754	+1,980.292%
2026-03-31	12.6000	12.6000	11.4000	11.4500	-10.895%	6	720	+2,389.083%
2026-03-30	15.0000	15.5000	12.8000	12.8500	-20.532%	39	720	+2,117.899%
2026-03-27	16.6800	16.6800	15.8000	16.1700	-13.760%	26	691	+1,662.523%
2026-03-26	20.3300	20.3300	18.6000	18.7500	-4.822%	205	667	+1,420.000%
2026-03-25	19.4700	22.6500	19.4700	19.7000	+10.674%	27	519	+1,346.701%
2026-03-24	12.3800	18.2000	12.3800	17.8000	+70.989%	80	517	+1,501.124%
2026-03-23	10.1800	11.6500	10.1800	10.4100	-9.478%	71	486	+2,637.752%
2026-03-20	12.7700	12.8500	11.5000	11.5000	+29.651%	73	492	+2,378.261%
2026-03-19	8.5000	8.8700	8.0500	8.8700	+22.683%	6	432	+3,113.078%
2026-03-18	7.2000	7.2300	7.2000	7.2300	-17.371%	2	432	+3,841.909%
2026-03-17	8.7500	8.7500	8.7500	8.7500	-2.561%	21	433	+3,157.143%
2026-03-16	9.2000	9.2000	8.9800	8.9800	+23.014%	2	436	+3,073.719%
2026-03-13	7.3000	7.3000	7.3000	7.3000	-2.013%	5	435	+3,804.110%
2026-03-12	7.4500	7.4500	7.4500	7.4500	+12.879%	1	435	+3,725.503%
2026-03-11	6.4000	6.6000	6.4000	6.6000	+9.091%	11	436	+4,218.182%
2026-03-10	5.8000	6.0500	5.8000	6.0500	-11.679%	2	435	+4,610.744%
2026-03-05	6.9000	6.9000	6.8500	6.8500	+3.788%	5	435	+4,060.584%
2026-03-04	6.2800	6.6000	6.2800	6.6000	+10.000%	22	423	+4,218.182%
2026-03-03	7.3500	7.3500	5.8500	6.0000	-26.740%	9	401	+4,650.000%
2026-03-02	7.3000	8.1900	7.3000	8.1900	+16.170%	277	402	+3,379.853%
2026-02-27	5.9100	7.0500	5.6000	7.0500	+156.364%	166	163	+3,942.553%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-5.498%	1	185	+10,263.636%
2026-02-20	2.6600	2.9100	2.6600	2.9100	-3.000%	2	185	+9,693.814%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+28.755%	1	186	+9,400.000%
2026-02-03	2.4000	2.4000	2.3300	2.3300	+17.085%	2	186	+12,131.760%
2026-01-30	1.9900	1.9900	1.9900	1.9900	-0.500%	2	184	+14,221.608%
2026-01-21	1.9400	2.0000	1.9400	2.0000	-4.762%	11	186	+14,150.000%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-33.544%	1	175	+13,471.429%
2026-01-16	3.1600	3.1600	3.1600	3.1600	+1.935%	1	176	+8,918.987%
2026-01-09	3.0000	3.1000	3.0000	3.1000	+17.424%	11	176	+9,093.548%
2026-01-08	2.6400	2.6400	2.6400	2.6400	-26.870%	2	176	+10,695.455%
2026-01-05	3.6000	3.6100	3.6000	3.6100	-15.851%	2	177	+7,794.737%
2025-12-31	4.2900	4.2900	4.2900	4.2900	+0.468%	11	187	+6,543.357%
2025-12-30	4.2700	4.2700	4.2700	4.2700	+0.471%	1	187	+6,574.473%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-4.494%	2	186	+6,605.882%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-4.506%	2	187	+6,304.494%
2025-12-22	4.6600	4.6600	4.6600	4.6600	-11.238%	1	186	+6,015.880%
2025-12-17	5.2500	5.2500	5.2500	5.2500	-8.696%	1	186	+5,328.571%
2025-12-15	5.6100	5.7500	5.6100	5.7500	-29.012%	2	187	+4,856.522%
2025-12-09	7.7200	8.1000	7.7200	8.1000	+10.204%	2	187	+3,418.519%
2025-12-02	7.3600	7.3600	7.0500	7.3500	+4.255%	4	188	+3,777.551%
2025-11-26	7.0500	7.0500	7.0500	7.0500	+28.182%	1	185	+3,942.553%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-13.249%	2	185	+5,081.818%
2025-11-24	6.3400	6.3400	6.3400	6.3400	+36.052%	2	185	+4,395.268%
2025-11-21	4.6600	4.6600	4.6600	4.6600	-13.383%	1	187	+6,015.880%
2025-11-19	5.3800	5.3800	5.3800	5.3800	-8.503%	1	186	+5,197.398%
2025-11-17	5.8100	5.8800	5.8100	5.8800	-31.628%	6	186	+4,746.939%
2025-11-13	8.9500	8.9500	8.6000	8.6000	-16.988%	4	180	+3,213.953%
2025-11-12	10.3600	10.3600	10.3600	10.3600	+9.630%	1	180	+2,650.965%
2025-11-11	9.9500	9.9500	9.4500	9.4500	-40.190%	3	181	+2,915.873%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-12.465%	1	181	+1,703.797%
2025-10-31	18.0500	18.0500	18.0500	18.0500	-1.902%	1	180	+1,478.947%
2025-10-30	18.4000	18.4000	18.4000	18.4000	0.000%	1	180	+1,448.913%
2025-10-28	18.4000	18.4000	18.4000	18.4000	+6.605%	1	179	+1,448.913%
2025-10-27	17.1700	17.2600	17.1700	17.2600	+41.591%	3	178	+1,551.217%
2025-10-22	13.3500	13.3500	12.1900	12.1900	-1.455%	6	178	+2,237.982%
2025-10-21	12.3700	12.3700	12.3700	12.3700	-12.826%	1	176	+2,203.961%
2025-10-16	16.7000	16.7000	14.1900	14.1900	+1.720%	3	175	+1,908.457%
2025-10-14	13.5500	13.9500	13.5500	13.9500	-6.061%	3	173	+1,943.011%
2025-10-13	15.1500	15.1500	14.8500	14.8500	-15.625%	5	170	+1,819.192%
2025-10-09	17.3000	17.6000	17.0000	17.6000	-12.000%	4	165	+1,519.318%
2025-10-08	15.9500	20.0000	15.9500	20.0000	+55.039%	13	162	+1,325.000%
2025-10-07	12.0000	12.9000	11.0200	12.9000	+10.445%	9	151	+2,109.302%
2025-10-06	11.6800	11.6800	11.6800	11.6800	+17.034%	3	149	+2,340.068%
2025-10-01	9.9800	9.9800	9.9800	9.9800	+58.413%	1	150	+2,755.711%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+9.565%	1	149	+4,423.810%
2025-09-29	5.7500	5.7500	5.7500	5.7500	+14.770%	3	149	+4,856.522%
2025-09-26	5.0100	5.0100	5.0100	5.0100	-15.085%	1	146	+5,588.623%
2025-09-24	6.0000	6.0000	5.9000	5.9000	-1.667%	8	146	+4,730.508%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+13.636%	15	145	+4,650.000%
2025-09-19	5.2800	5.2800	5.2800	5.2800	+3.529%	1	142	+5,297.727%
2025-09-18	5.1000	5.1000	5.1000	5.1000	+22.596%	3	141	+5,488.235%
2025-09-16	4.1600	4.1600	4.1600	4.1600	+20.231%	1	141	+6,750.962%
2025-08-29	4.2000	4.2000	3.4600	3.4600	-41.356%	3	141	+8,136.994%
2025-08-28	5.9000	5.9000	5.9000	5.9000	-32.955%	1	141	+4,730.508%
2025-08-12	8.5600	8.8000	8.5600	8.8000	+40.800%	17	140	+3,138.636%
2025-08-05	6.1500	6.2500	6.1000	6.2500	0.000%	126	123	+4,460.000%

.dark-mode .Z0Tqk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0Tqk1{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C200DELL Sep 18 2026 200.00 Call (DELL260918C00200000)option OPRA

DELL20260918C200
DELL Sep 18 2026 200.00 Call (DELL260918C00200000)
option OPRA