Dark

DELL20260918C220
DELL Sep 18 2026 220.00 Call (DELL260918C00220000)
option OPRA

EOD

Aug 5, 2026

260.15+3.551%(+8.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	260.1000	260.1500	260.1000	260.1500	+3.551%	3	844	0.000%
2026-08-04	251.2300	251.2300	251.2300	251.2300	+55.224%	2	843	+3.551%
2026-07-29	161.8500	161.8500	161.8500	161.8500	-4.134%	10	844	+60.735%
2026-07-28	149.4700	170.8500	149.2500	168.8300	-10.068%	35	834	+54.090%
2026-07-21	187.7300	187.7300	187.7300	187.7300	+9.655%	5	868	+38.577%
2026-07-20	174.5000	174.5000	171.2000	171.2000	-11.753%	25	873	+51.957%
2026-07-16	194.0000	194.0000	194.0000	194.0000	+6.156%	1	868	+34.098%
2026-07-15	182.7500	182.7500	182.7500	182.7500	-24.012%	1	868	+42.353%
2026-07-14	232.0000	240.5000	232.0000	240.5000	+16.341%	5	868	+8.170%
2026-07-13	216.0000	216.0000	206.7200	206.7200	-3.415%	4	868	+25.847%
2026-07-08	233.0000	233.0000	214.0300	214.0300	+12.099%	2	867	+21.548%
2026-07-06	190.9300	190.9300	190.9300	190.9300	+8.817%	1	868	+36.254%
2026-07-02	204.4000	204.4000	175.4600	175.4600	-11.227%	22	866	+48.267%
2026-06-29	181.4100	197.6500	181.4100	197.6500	+10.790%	2	866	+31.622%
2026-06-26	178.4000	178.4000	178.4000	178.4000	-14.580%	5	868	+45.824%
2026-06-17	208.8500	208.8500	208.8500	208.8500	+10.328%	1	864	+24.563%
2026-06-12	189.3000	189.3000	189.3000	189.3000	+18.106%	1	864	+37.427%
2026-06-10	179.0200	179.0200	160.2800	160.2800	-0.100%	4	864	+62.310%
2026-06-09	169.5000	169.5000	160.4400	160.4400	-12.828%	7	864	+62.148%
2026-06-05	184.0500	184.0500	184.0500	184.0500	-20.186%	1	864	+41.347%
2026-06-02	230.6000	230.6000	230.6000	230.6000	-6.268%	4	864	+12.814%
2026-06-01	240.0000	246.0200	238.9700	246.0200	+19.706%	6	868	+5.743%
2026-05-29	211.0000	211.0000	190.0000	205.5200	+80.281%	32	873	+26.581%
2026-05-28	114.0000	114.0000	114.0000	114.0000	+10.315%	2	892	+128.202%
2026-05-27	103.3400	103.3400	103.3400	103.3400	+3.185%	1	892	+151.742%
2026-05-26	100.1500	100.1500	100.1500	100.1500	+8.212%	18	891	+159.760%
2026-05-22	79.6200	93.9000	79.6200	92.5500	+65.268%	23	898	+181.091%
2026-05-21	55.7500	56.0000	55.7500	56.0000	+9.632%	3	897	+364.554%
2026-05-20	48.8000	52.5000	48.8000	51.0800	+14.529%	7	897	+409.299%
2026-05-19	39.7000	44.6000	39.7000	44.6000	-5.528%	4	895	+483.296%
2026-05-18	47.2100	47.2100	47.2100	47.2100	-4.626%	1	895	+451.049%
2026-05-15	49.0000	49.5000	48.7400	49.5000	-3.883%	7	895	+425.556%
2026-05-13	51.5000	51.5000	51.5000	51.5000	+12.568%	5	894	+405.146%
2026-05-12	40.8500	45.7500	40.5500	45.7500	-14.181%	13	894	+468.634%
2026-05-11	57.0000	57.0000	53.3100	53.3100	-15.915%	25	894	+387.995%
2026-05-08	45.3100	63.8000	45.3100	63.4000	+56.543%	98	890	+310.331%
2026-05-07	40.7000	43.8000	40.5000	40.5000	-13.830%	9	891	+542.346%
2026-05-06	35.5000	47.0000	33.0000	47.0000	+59.322%	42	890	+453.511%
2026-05-05	29.3800	29.5000	28.6000	29.5000	+7.273%	8	895	+781.864%
2026-05-04	27.5000	27.5000	27.5000	27.5000	+4.325%	1	895	+846.000%
2026-05-01	26.2000	28.0000	26.2000	26.3600	+0.419%	21	885	+886.912%
2026-04-30	24.4900	26.3700	24.4900	26.2500	-0.417%	14	885	+891.048%
2026-04-29	25.0000	26.3600	24.5600	26.3600	+4.520%	8	883	+886.912%
2026-04-28	26.8000	26.8000	24.8300	25.2200	-19.937%	19	881	+931.523%
2026-04-27	33.5000	34.7500	31.4900	31.5000	-0.474%	10	886	+725.873%
2026-04-24	29.5400	33.0000	28.5000	31.6500	+4.628%	13	886	+721.959%
2026-04-23	30.8000	30.8000	30.2000	30.2500	-3.014%	3	884	+760.000%
2026-04-22	31.5900	32.7100	31.1900	31.1900	+0.939%	17	886	+734.081%
2026-04-21	26.3100	31.0000	26.3100	30.9000	+25.814%	791	326	+741.909%
2026-04-20	20.1200	24.5600	20.1200	24.5600	+21.765%	43	326	+959.243%
2026-04-17	18.4000	20.2500	18.4000	20.1700	+18.647%	73	291	+1,189.787%
2026-04-16	14.9500	17.3100	14.9500	17.0000	+50.177%	9	265	+1,430.294%
2026-04-15	12.3500	12.3500	11.3200	11.3200	-16.458%	6	259	+2,198.145%
2026-04-14	13.1500	13.6000	12.7500	13.5500	-12.298%	19	264	+1,819.926%
2026-04-13	15.5000	15.5000	15.4500	15.4500	+26.639%	7	257	+1,583.819%
2026-04-10	12.3500	12.3500	12.1500	12.2000	-3.633%	11	250	+2,032.377%
2026-04-09	12.6500	12.7000	12.5000	12.6600	-9.571%	24	252	+1,954.897%
2026-04-08	15.5000	15.5000	13.2500	14.0000	+29.630%	15	233	+1,758.214%
2026-04-02	9.8600	10.8000	9.5000	10.8000	+16.757%	11	223	+2,308.796%
2026-04-01	9.3400	9.3400	9.2500	9.2500	+34.058%	12	223	+2,712.432%
2026-03-31	7.4000	7.4000	6.3000	6.9000	-21.591%	11	214	+3,670.290%
2026-03-30	10.3000	10.3000	8.8000	8.8000	-18.519%	19	213	+2,856.250%
2026-03-27	11.4500	11.4500	10.8000	10.8000	-17.557%	5	212	+2,308.796%
2026-03-26	14.0000	14.0000	13.1000	13.1000	-8.199%	27	212	+1,885.878%
2026-03-25	14.2000	15.7500	13.9200	14.2700	+14.160%	127	188	+1,723.055%
2026-03-24	8.7500	12.5000	8.7500	12.5000	+83.824%	104	155	+1,981.200%
2026-03-23	7.2500	7.2500	6.8000	6.8000	+26.866%	5	123	+3,725.735%
2026-03-19	5.0600	5.5000	4.8000	5.3600	+15.269%	120	123	+4,753.545%
2026-03-13	4.3000	4.6500	4.3000	4.6500	+9.412%	12	34	+5,494.624%
2026-02-27	3.4000	4.2500	3.4000	4.2500	+130.978%	4	23	+6,021.176%
2026-02-06	1.8400	1.8400	1.8400	1.8400	-3.665%	5	19	+14,038.587%
2026-01-16	1.9100	1.9100	1.9100	1.9100	-48.930%	1	23	+13,520.419%
2025-11-21	3.8000	3.8000	3.7400	3.7400	-6.500%	10	23	+6,855.882%
2025-11-17	4.0000	4.0000	4.0000	4.0000	-55.556%	8	23	+6,403.750%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-5.163%	1	23	+2,790.556%
2025-10-21	9.0000	9.4900	9.0000	9.4900	+5.444%	11	23	+2,641.307%
2025-10-20	9.0000	9.0000	9.0000	9.0000	-17.431%	1	18	+2,790.556%
2025-10-15	10.9100	10.9100	10.8400	10.9000	+6.654%	4	18	+2,286.697%
2025-10-14	10.8100	10.8100	10.2200	10.2200	-11.130%	3	16	+2,445.499%
2025-10-10	11.2000	11.5000	11.2000	11.5000	-9.091%	2	16	+2,162.174%
2025-10-09	12.9800	13.0300	12.6500	12.6500	-12.759%	7	0	+1,956.522%
2025-10-08	13.0000	14.5000	13.0000	14.5000	0.000%	10	0	+1,694.138%

.dark-mode .GBr31N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GBr31N{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C220DELL Sep 18 2026 220.00 Call (DELL260918C00220000)option OPRA

DELL20260918C220
DELL Sep 18 2026 220.00 Call (DELL260918C00220000)
option OPRA