Dark

DELL20260918C210
DELL Sep 18 2026 210.00 Call (DELL260918C00210000)
option OPRA

EOD

Aug 5, 2026

264.48+42.087%(+78.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	264.4800	264.4800	264.4800	264.4800	+42.087%	1	379	0.000%
2026-08-03	186.1400	186.1400	186.1400	186.1400	-6.865%	1	379	+42.087%
2026-07-30	199.8600	199.8600	199.8600	199.8600	+26.366%	1	380	+32.333%
2026-07-28	158.3700	158.3700	158.1600	158.1600	-26.000%	20	380	+67.223%
2026-07-27	213.7300	213.7300	213.7300	213.7300	-8.857%	1	380	+23.745%
2026-07-22	234.5000	234.5000	234.5000	234.5000	+24.734%	1	380	+12.785%
2026-07-17	188.0000	188.0000	188.0000	188.0000	-9.962%	2	380	+40.681%
2026-07-15	208.8000	208.8000	208.8000	208.8000	-16.430%	1	380	+26.667%
2026-07-14	249.8500	249.8500	249.8500	249.8500	+10.221%	1	380	+5.856%
2026-07-13	226.6800	226.6800	226.6800	226.6800	+0.724%	1	380	+16.675%
2026-07-08	226.6000	226.6000	224.9500	225.0500	+21.511%	8	380	+17.521%
2026-07-02	195.6000	195.6000	185.2100	185.2100	-14.433%	9	379	+42.800%
2026-06-30	216.5000	216.5000	216.4500	216.4500	+18.700%	2	379	+22.190%
2026-06-26	182.3500	182.3500	182.3500	182.3500	-18.901%	10	379	+45.040%
2026-06-24	224.8500	224.8500	224.8500	224.8500	+0.586%	1	369	+17.625%
2026-06-22	223.5400	223.5400	223.5400	223.5400	+5.171%	1	368	+18.314%
2026-06-18	215.4900	215.4900	212.5500	212.5500	+6.809%	4	368	+24.432%
2026-06-12	199.0500	199.0500	199.0000	199.0000	+6.332%	2	368	+32.905%
2026-06-09	192.7000	192.7000	187.0000	187.1500	-5.241%	4	368	+41.320%
2026-06-05	197.5000	197.5000	197.5000	197.5000	-11.355%	9	367	+33.914%
2026-06-04	222.8000	222.8000	222.8000	222.8000	-6.387%	4	376	+18.707%
2026-06-02	237.0000	238.0000	237.0000	238.0000	-4.156%	6	372	+11.126%
2026-06-01	248.3200	248.3200	248.3200	248.3200	+23.059%	5	373	+6.508%
2026-05-29	209.5200	221.5600	200.9700	201.7900	+64.257%	16	373	+31.067%
2026-05-28	114.6400	123.0000	114.6400	122.8500	+12.810%	38	379	+115.287%
2026-05-27	108.7000	109.6000	108.7000	108.9000	+1.302%	28	391	+142.865%
2026-05-26	106.9000	108.0000	105.6900	107.5000	+7.307%	39	396	+146.028%
2026-05-22	75.6000	100.1800	75.6000	100.1800	+70.664%	10	407	+164.005%
2026-05-21	56.3600	58.7000	56.1000	58.7000	+3.309%	17	423	+350.562%
2026-05-20	56.9000	58.0500	56.8200	56.8200	+8.229%	14	423	+365.470%
2026-05-18	51.2900	52.5000	50.3000	52.5000	-11.809%	3	414	+403.771%
2026-05-14	55.7500	59.5300	55.7500	59.5300	+13.824%	12	414	+344.280%
2026-05-13	54.0000	54.0000	52.3000	52.3000	+0.038%	2	415	+405.698%
2026-05-12	48.3000	52.2800	45.6000	52.2800	-14.013%	13	415	+405.891%
2026-05-11	60.8000	60.8000	60.8000	60.8000	-12.062%	2	415	+335.000%
2026-05-08	48.0900	70.0200	48.0900	69.1400	+59.493%	34	417	+282.528%
2026-05-07	46.0000	46.0000	43.3500	43.3500	-16.313%	6	409	+510.104%
2026-05-06	39.5500	51.8000	39.5500	51.8000	+47.789%	30	411	+410.579%
2026-05-05	32.8000	35.0500	32.8000	35.0500	+10.151%	26	431	+654.579%
2026-05-04	33.2900	33.2900	29.8800	31.8200	-0.780%	17	428	+731.175%
2026-05-01	32.7000	32.7000	32.0700	32.0700	+5.320%	3	421	+724.696%
2026-04-30	26.9500	30.4500	26.9500	30.4500	+1.196%	51	421	+768.571%
2026-04-28	30.7800	30.7800	27.5000	30.0900	-16.417%	23	413	+778.963%
2026-04-27	36.0000	36.0000	36.0000	36.0000	-6.736%	1	395	+634.667%
2026-04-24	34.8500	38.6000	33.3000	38.6000	+17.683%	25	394	+585.181%
2026-04-23	37.2500	37.2500	32.8000	32.8000	-8.508%	4	399	+706.341%
2026-04-22	36.4900	36.5000	35.4500	35.8500	+1.243%	8	399	+637.741%
2026-04-21	31.3100	35.4100	31.3100	35.4100	+24.028%	32	379	+646.908%
2026-04-20	26.2200	28.5500	26.2200	28.5500	+22.270%	26	379	+826.375%
2026-04-17	22.1500	23.7000	22.1000	23.3500	+7.110%	105	328	+1,032.677%
2026-04-16	16.9700	22.0700	16.9700	21.8000	+56.609%	53	285	+1,113.211%
2026-04-15	14.7500	14.8000	13.9100	13.9200	-14.601%	21	307	+1,800.000%
2026-04-14	16.2500	16.3000	16.1000	16.3000	-13.159%	5	294	+1,522.577%
2026-04-13	16.1000	20.0000	16.1000	18.7700	+4.568%	31	293	+1,309.057%
2026-04-09	17.9500	17.9500	17.9500	17.9500	+3.817%	3	266	+1,373.426%
2026-04-08	17.6700	17.6700	17.2000	17.2900	+15.267%	7	269	+1,429.670%
2026-04-07	13.7700	15.0000	13.7700	15.0000	+10.701%	4	269	+1,663.200%
2026-04-06	13.5000	13.5500	13.1500	13.5500	+60.355%	10	268	+1,851.882%
2026-03-31	9.2000	9.2000	7.9500	8.4500	-35.741%	4	268	+3,029.941%
2026-03-27	13.8400	14.0500	13.1000	13.1500	-16.242%	43	264	+1,911.255%
2026-03-26	17.1000	17.1000	15.7000	15.7000	-9.925%	35	234	+1,584.586%
2026-03-25	17.4500	17.5500	17.4300	17.4300	+29.111%	102	178	+1,417.384%
2026-03-24	9.9500	13.5000	9.9500	13.5000	+46.739%	32	101	+1,859.111%
2026-03-23	8.3000	9.2000	8.3000	9.2000	-3.158%	2	82	+2,774.783%
2026-03-20	10.5000	10.5000	9.2200	9.5000	+41.791%	66	81	+2,684.000%
2026-03-19	6.6500	6.7000	6.4000	6.7000	+13.559%	6	48	+3,847.463%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-20.805%	2	42	+4,382.712%
2026-03-16	7.4000	7.4500	7.4000	7.4500	+26.271%	2	41	+3,450.067%
2026-03-13	5.9000	5.9000	5.9000	5.9000	-5.600%	1	39	+4,382.712%
2026-03-12	6.1500	6.2500	6.1500	6.2500	+31.579%	2	39	+4,131.680%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-4.040%	1	37	+5,468.000%
2026-03-02	4.9500	4.9500	4.9500	4.9500	+11.236%	4	36	+5,243.030%
2026-02-27	4.4500	4.4500	4.4500	4.4500	+178.125%	3	32	+5,843.371%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-14.894%	1	30	+16,430.000%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+10.588%	1	30	+13,968.085%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-28.270%	1	30	+15,457.647%
2026-01-07	2.3700	2.3700	2.3700	2.3700	-66.143%	2	31	+11,059.494%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+9.375%	1	29	+3,678.286%
2025-12-04	5.7500	6.4000	5.7500	6.4000	+28.000%	8	29	+4,032.500%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-16.388%	1	32	+5,189.600%
2025-11-26	4.6000	5.9800	4.6000	5.9800	+32.889%	6	29	+4,322.742%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-3.226%	1	29	+5,777.333%
2025-11-17	4.8000	4.8000	4.6500	4.6500	-33.571%	2	29	+5,587.742%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-39.707%	1	29	+3,678.286%
2025-11-06	11.6100	11.6100	11.6100	11.6100	-32.890%	1	29	+2,178.036%
2025-11-03	17.3000	17.3000	17.3000	17.3000	+15.333%	1	29	+1,428.786%
2025-10-27	15.0500	15.0500	15.0000	15.0000	+38.889%	4	32	+1,663.200%
2025-10-21	10.8000	10.8000	10.8000	10.8000	-16.214%	1	32	+2,348.889%
2025-10-15	12.8900	12.8900	12.8900	12.8900	-8.582%	1	33	+1,951.823%
2025-10-09	15.2000	15.2000	14.1000	14.1000	-17.544%	2	34	+1,775.745%
2025-10-08	16.4000	17.1000	16.1000	17.1000	+60.112%	9	35	+1,446.667%
2025-10-07	9.8100	10.6800	9.7800	10.6800	+12.421%	18	37	+2,376.404%
2025-10-03	9.5000	9.5000	9.5000	9.5000	+6.145%	1	31	+2,684.000%
2025-10-02	8.9500	8.9500	8.9500	8.9500	+7.186%	1	32	+2,855.084%
2025-10-01	7.7500	8.3500	7.7500	8.3500	+39.167%	22	31	+3,067.425%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+78.042%	4	16	+4,308.000%
2025-09-15	3.3700	3.3700	3.3700	3.3700	+6.984%	2	12	+7,748.071%
2025-09-11	3.1500	3.1500	3.1500	3.1500	+27.016%	4	12	+8,296.190%
2025-09-02	2.4800	2.4800	2.4800	2.4800	-49.798%	1	8	+10,564.516%
2025-08-28	5.2400	5.2400	4.9400	4.9400	-30.909%	2	7	+5,253.846%
2025-08-12	7.1500	7.1500	7.1500	7.1500	0.000%	6	6	+3,599.021%

.dark-mode .ycm4qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycm4qM{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C210DELL Sep 18 2026 210.00 Call (DELL260918C00210000)option OPRA

DELL20260918C210
DELL Sep 18 2026 210.00 Call (DELL260918C00210000)
option OPRA