Dark

DELL20260918C240
DELL Sep 18 2026 240.00 Call (DELL260918C00240000)
option OPRA

EOD

Aug 5, 2026

241.55+70.226%(+99.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	241.5500	241.5500	241.5500	241.5500	+70.226%	1	351	0.000%
2026-07-29	141.9000	141.9000	141.9000	141.9000	+6.165%	1	351	+70.226%
2026-07-28	133.6600	133.6600	133.6600	133.6600	-35.570%	1	352	+80.720%
2026-07-22	207.4500	207.4500	207.4500	207.4500	+36.750%	1	353	+16.438%
2026-07-20	151.7000	151.7000	151.7000	151.7000	-4.326%	1	353	+59.229%
2026-07-17	139.2000	158.5600	139.2000	158.5600	-5.787%	2	354	+52.340%
2026-07-16	168.3000	168.3000	168.3000	168.3000	-0.385%	1	353	+43.523%
2026-07-15	166.8000	168.9500	166.8000	168.9500	-24.653%	19	352	+42.971%
2026-07-14	224.2300	224.2300	224.2300	224.2300	+9.380%	20	353	+7.724%
2026-07-08	205.0000	205.0000	205.0000	205.0000	+20.454%	1	355	+17.829%
2026-07-02	170.1900	170.1900	170.1900	170.1900	+8.643%	1	355	+41.930%
2026-06-26	158.7600	161.2500	156.6500	156.6500	-7.225%	12	355	+54.197%
2026-06-25	168.8500	168.8500	168.8500	168.8500	-6.340%	1	349	+43.056%
2026-06-16	180.2800	180.2800	180.2800	180.2800	+0.211%	1	349	+33.986%
2026-06-15	179.9000	179.9000	179.9000	179.9000	+21.186%	2	348	+34.269%
2026-06-09	148.4500	148.4500	148.4500	148.4500	-10.583%	1	348	+62.715%
2026-06-08	166.0200	166.0200	166.0200	166.0200	-1.267%	1	348	+45.495%
2026-06-05	168.2400	168.2400	168.1500	168.1500	-1.557%	6	349	+43.652%
2026-06-04	170.8100	170.8100	170.8100	170.8100	-16.031%	1	353	+41.414%
2026-06-02	203.4200	203.4200	203.4200	203.4200	-9.066%	1	353	+18.744%
2026-06-01	221.5900	223.7000	219.6000	223.7000	+19.786%	12	353	+7.979%
2026-05-29	188.3500	193.6800	174.2500	186.7500	+90.853%	38	352	+29.344%
2026-05-28	94.0800	98.3000	94.0800	97.8500	+12.926%	8	343	+146.857%
2026-05-27	91.5200	91.5200	86.6500	86.6500	+0.289%	4	343	+178.765%
2026-05-26	84.3900	86.5000	81.4500	86.4000	+9.187%	16	343	+179.572%
2026-05-22	61.6500	79.6500	61.6500	79.1300	+68.362%	22	344	+205.257%
2026-05-21	44.0000	47.0000	41.6000	47.0000	+22.523%	29	352	+413.936%
2026-05-20	37.2800	38.5000	37.2800	38.3600	+8.669%	6	352	+529.692%
2026-05-19	36.8500	36.8500	35.3000	35.3000	+0.857%	3	346	+584.278%
2026-05-18	36.6500	38.5000	34.6900	35.0000	-11.728%	20	346	+590.143%
2026-05-15	39.8800	39.8800	39.3000	39.6500	-8.955%	7	346	+509.206%
2026-05-14	43.7100	44.3500	40.6500	43.5500	+0.115%	37	343	+454.650%
2026-05-13	40.2000	43.5000	40.2000	43.5000	+19.769%	12	346	+455.287%
2026-05-12	38.5100	38.5100	33.0500	36.3200	-16.506%	26	346	+565.061%
2026-05-11	46.5000	46.5000	40.7200	43.5000	-17.395%	15	346	+455.287%
2026-05-08	36.0000	52.7000	36.0000	52.6600	+53.752%	24	338	+358.697%
2026-05-07	31.5400	34.2500	31.5400	34.2500	-7.207%	9	344	+605.255%
2026-05-06	26.0500	36.9100	26.0500	36.9100	+77.452%	70	348	+554.430%
2026-05-05	20.8000	20.8000	20.8000	20.8000	+1.711%	10	379	+1,061.298%
2026-05-04	21.2000	21.2000	20.4500	20.4500	+11.871%	2	375	+1,081.174%
2026-04-30	18.2800	18.2800	18.2800	18.2800	+1.274%	1	375	+1,221.389%
2026-04-29	18.8600	18.8600	18.0500	18.0500	-0.824%	2	374	+1,238.227%
2026-04-28	18.2000	18.2000	18.2000	18.2000	-23.529%	1	374	+1,227.198%
2026-04-27	23.4200	23.8000	23.4200	23.8000	-4.148%	3	375	+914.916%
2026-04-24	24.5000	24.8300	24.3700	24.8300	+1.971%	4	375	+872.815%
2026-04-23	23.0500	25.0500	23.0500	24.3500	+4.731%	32	375	+891.992%
2026-04-22	24.8400	24.9000	23.2500	23.2500	+1.528%	22	357	+938.925%
2026-04-21	19.7600	22.9000	19.7600	22.9000	+33.762%	26	346	+954.803%
2026-04-20	17.1500	17.1500	17.1200	17.1200	+18.396%	3	330	+1,310.923%
2026-04-17	13.8000	14.5000	13.7000	14.4600	+14.308%	115	329	+1,570.470%
2026-04-16	10.8500	12.6500	10.6000	12.6500	+58.125%	35	253	+1,809.486%
2026-04-15	7.8000	8.0000	7.8000	8.0000	-23.810%	10	246	+2,919.375%
2026-04-13	8.0500	10.9000	8.0500	10.5000	+31.250%	11	250	+2,200.476%
2026-04-10	8.0000	8.0000	7.9800	8.0000	-4.192%	5	248	+2,919.375%
2026-04-09	8.3500	8.3500	8.3500	8.3500	-10.791%	2	248	+2,792.814%
2026-04-08	9.0000	9.3700	9.0000	9.3600	+32.017%	45	250	+2,480.662%
2026-04-02	6.6300	7.0900	6.6300	7.0900	+44.694%	4	210	+3,306.911%
2026-03-31	4.5000	4.9000	4.2500	4.9000	-14.783%	11	210	+4,829.592%
2026-03-30	6.4000	7.0500	5.7500	5.7500	-20.690%	12	186	+4,100.870%
2026-03-27	8.6800	8.6900	7.2500	7.2500	-26.396%	28	180	+3,231.724%
2026-03-26	10.2500	10.2500	9.4000	9.8500	-7.944%	20	179	+2,352.284%
2026-03-25	9.0000	10.7000	9.0000	10.7000	+29.697%	83	178	+2,157.477%
2026-03-24	5.0500	8.2500	5.0500	8.2500	+109.391%	188	208	+2,827.879%
2026-03-23	3.9500	3.9500	3.9000	3.9400	-23.495%	20	65	+6,030.711%
2026-03-20	5.0000	5.1500	5.0000	5.1500	+49.275%	3	47	+4,590.291%
2026-03-16	3.2500	3.4500	3.2500	3.4500	+15.000%	2	46	+6,901.449%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+14.943%	1	45	+7,951.667%
2026-03-09	2.6100	2.6100	2.6100	2.6100	+4.400%	1	45	+9,154.789%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+1.215%	1	46	+9,562.000%
2026-03-04	2.4700	2.4700	2.4700	2.4700	+6.926%	1	46	+9,679.352%
2026-03-03	2.3100	2.3100	2.3100	2.3100	-29.358%	25	45	+10,356.710%
2026-03-02	2.8000	3.2700	2.8000	3.2700	+21.111%	19	24	+7,286.850%
2026-02-27	1.9000	2.7000	1.9000	2.7000	+178.351%	11	19	+8,846.296%
2026-02-04	0.9700	0.9700	0.9700	0.9700	-11.818%	1	11	+24,802.062%
2026-02-03	1.1000	1.1000	1.1000	1.1000	-39.560%	1	11	+21,859.091%
2025-12-29	1.8200	1.8200	1.8200	1.8200	-49.444%	1	11	+13,171.978%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+24.138%	1	10	+6,609.722%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-5.229%	1	9	+8,229.310%
2025-11-20	3.0600	3.0600	3.0600	3.0600	+11.273%	3	10	+7,793.791%
2025-11-19	2.7500	2.7500	2.7500	2.7500	-5.172%	3	7	+8,683.636%
2025-11-17	3.1100	3.1100	2.9000	2.9000	-52.303%	4	4	+8,229.310%
2025-11-10	5.9600	6.0800	5.9600	6.0800	-1.935%	2	3	+3,872.862%
2025-11-07	6.2000	6.2000	6.2000	6.2000	-20.000%	1	3	+3,795.968%
2025-11-05	7.7500	7.7500	7.7500	7.7500	-11.226%	1	3	+3,016.774%
2025-11-04	8.8000	8.8000	8.7300	8.7300	-17.642%	2	2	+2,666.896%
2025-11-03	10.6000	10.6000	10.6000	10.6000	0.000%	1	0	+2,178.774%

.dark-mode .cZg0K6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZg0K6{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20260918C240DELL Sep 18 2026 240.00 Call (DELL260918C00240000)option OPRA

DELL20260918C240
DELL Sep 18 2026 240.00 Call (DELL260918C00240000)
option OPRA