Dark

DELL20261218C105
DELL Dec 18 2026 105.00 Call (DELL261218C00105000)
option OPRA

EOD

Aug 5, 2026

368.48+11.810%(+38.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	368.4800	368.4800	368.4800	368.4800	+11.810%	1	91	0.000%
2026-07-27	329.5600	329.5600	329.5600	329.5600	-6.122%	1	91	+11.810%
2026-07-15	352.5500	352.6000	351.0500	351.0500	+1.196%	4	91	+4.965%
2026-07-09	346.9000	346.9000	346.9000	346.9000	+6.565%	1	93	+6.221%
2026-07-01	325.5300	325.5300	325.5300	325.5300	+2.320%	2	93	+13.194%
2026-05-29	318.1500	318.1500	318.1500	318.1500	+45.075%	1	95	+15.820%
2026-05-28	215.8900	219.3000	215.8900	219.3000	+53.367%	4	95	+68.026%
2026-05-11	142.9900	142.9900	142.9900	142.9900	+75.405%	1	98	+157.696%
2026-04-15	81.5200	81.5200	81.5200	81.5200	+12.256%	1	98	+352.012%
2026-04-01	72.6200	72.6200	72.6200	72.6200	+7.410%	3	98	+407.408%
2026-03-30	67.6100	67.6100	67.6100	67.6100	-18.542%	1	98	+445.008%
2026-03-25	83.0000	83.0000	83.0000	83.0000	+50.226%	2	98	+343.952%
2026-03-13	55.2500	55.2500	55.2500	55.2500	+0.950%	45	98	+566.932%
2026-03-12	54.7300	54.7300	54.7300	54.7300	+13.524%	1	143	+573.269%
2026-03-09	48.2100	48.2100	48.2100	48.2100	+0.438%	10	142	+664.323%
2026-03-05	47.8500	48.0000	47.7000	48.0000	+0.524%	4	142	+667.667%
2026-03-03	47.7500	47.7500	47.7500	47.7500	-5.819%	1	143	+671.686%
2026-02-27	45.9200	50.7000	45.9200	50.7000	+57.944%	4	143	+626.785%
2026-02-20	31.9000	32.1000	31.9000	32.1000	+12.830%	14	144	+1,047.913%
2026-02-17	28.5000	28.5000	28.4500	28.4500	+6.157%	2	130	+1,195.185%
2026-02-12	29.4000	29.4000	26.8000	26.8000	-20.944%	2	129	+1,274.925%
2026-02-10	33.9700	34.2500	33.9000	33.9000	+9.709%	6	131	+986.962%
2026-02-06	30.9000	30.9000	30.9000	30.9000	+6.699%	13	130	+1,092.492%
2026-02-03	28.9600	28.9600	28.9600	28.9600	+4.398%	2	124	+1,172.376%
2026-01-27	26.8500	27.7400	26.8500	27.7400	-9.139%	2	122	+1,228.335%
2026-01-15	30.5300	30.5300	30.5300	30.5300	+3.667%	1	123	+1,106.944%
2026-01-09	29.4500	29.4500	29.4500	29.4500	-1.833%	4	123	+1,151.205%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-7.607%	1	123	+1,128.267%
2026-01-06	32.4700	32.4700	32.4700	32.4700	-10.180%	1	123	+1,034.832%
2025-12-30	35.8000	36.1500	35.8000	36.1500	-24.451%	21	122	+919.308%
2025-12-08	48.3000	48.3000	47.8500	47.8500	+11.538%	3	121	+670.073%
2025-12-04	43.1000	43.1000	42.9000	42.9000	-6.941%	2	119	+758.928%
2025-11-11	46.1000	46.1000	46.1000	46.1000	-7.337%	1	119	+699.306%
2025-11-10	49.7500	49.7500	49.7500	49.7500	-7.870%	1	119	+640.663%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-18.613%	1	120	+582.370%
2025-10-27	65.0000	66.3500	65.0000	66.3500	+9.851%	11	120	+455.358%
2025-10-23	60.6500	60.7000	60.4000	60.4000	+6.338%	4	120	+510.066%
2025-10-21	56.5500	56.8000	56.5500	56.8000	+0.088%	2	120	+548.732%
2025-10-20	56.7500	56.7500	56.7500	56.7500	-4.622%	10	120	+549.304%
2025-10-07	59.5000	59.5000	59.5000	59.5000	+36.468%	1	119	+519.294%
2025-09-22	42.8000	43.6000	42.8000	43.6000	+9.548%	2	119	+745.138%
2025-09-19	39.8000	39.8000	39.8000	39.8000	+15.095%	1	119	+825.829%
2025-09-04	34.5800	34.5800	34.5800	34.5800	+6.728%	1	119	+965.587%
2025-09-03	32.4000	32.4000	32.4000	32.4000	-4.706%	1	119	+1,037.284%
2025-08-29	32.9000	34.0000	32.9000	34.0000	-28.900%	2	119	+983.765%
2025-08-14	47.8200	47.8200	47.8200	47.8200	+19.044%	20	119	+670.556%
2025-07-24	39.5000	40.1700	39.5000	40.1700	+14.444%	3	99	+817.301%
2025-07-22	35.1000	35.1000	35.1000	35.1000	-16.229%	1	101	+949.801%
2025-07-21	41.9000	41.9000	41.9000	41.9000	+7.990%	1	101	+779.427%
2025-07-18	39.6500	39.6500	38.8000	38.8000	+10.699%	3	101	+849.691%
2025-06-24	35.0500	35.0500	35.0500	35.0500	+15.296%	2	102	+951.298%
2025-06-06	30.4000	30.4000	30.4000	30.4000	+5.739%	2	100	+1,112.105%
2025-06-04	29.8000	29.8000	28.7500	28.7500	+11.868%	46	100	+1,181.670%
2025-06-02	25.7000	25.7000	25.7000	25.7000	-18.413%	1	78	+1,333.774%
2025-05-28	31.5000	31.5000	31.5000	31.5000	-2.022%	1	77	+1,069.778%
2025-05-20	32.1500	32.1500	32.1500	32.1500	+9.727%	1	78	+1,046.128%
2025-05-14	29.3000	29.3000	29.3000	29.3000	+6.856%	2	77	+1,157.611%
2025-05-13	27.5000	27.5000	27.4200	27.4200	+13.353%	9	76	+1,243.837%
2025-05-12	23.6500	24.2500	23.4700	24.1900	+27.652%	7	82	+1,423.274%
2025-05-07	18.9500	18.9500	18.9500	18.9500	-3.069%	1	81	+1,844.485%
2025-05-05	19.5500	19.5500	19.5500	19.5500	+3.439%	12	80	+1,784.808%
2025-04-28	18.9000	18.9000	18.9000	18.9000	-3.325%	4	92	+1,849.630%
2025-04-25	19.5500	19.5500	19.5500	19.5500	+12.292%	8	96	+1,784.808%
2025-04-23	17.4500	17.4500	17.4100	17.4100	+22.175%	12	92	+2,016.485%
2025-04-16	14.1000	14.2500	14.1000	14.2500	-3.716%	6	81	+2,485.825%
2025-04-15	14.6000	14.8000	14.5500	14.8000	+59.140%	5	81	+2,389.730%
2025-04-04	9.6500	9.6500	9.3000	9.3000	-16.216%	12	80	+3,862.151%
2025-04-03	13.2800	13.2800	11.1000	11.1000	-47.393%	24	80	+3,219.640%
2025-03-26	21.1000	21.1000	21.1000	21.1000	-9.636%	1	57	+1,646.351%
2025-03-24	23.3500	23.3500	23.3500	23.3500	+10.142%	2	58	+1,478.073%
2025-03-21	21.2500	21.2500	21.2000	21.2000	-8.423%	4	57	+1,638.113%
2025-03-20	23.0500	23.1500	23.0500	23.1500	+3.118%	4	57	+1,491.706%
2025-03-19	22.4500	22.4500	22.4500	22.4500	-12.133%	4	58	+1,541.336%
2025-02-28	25.4500	25.5500	25.4500	25.5500	-19.856%	4	59	+1,342.192%
2025-02-27	31.8800	31.8800	31.8800	31.8800	-3.100%	1	59	+1,055.834%
2025-02-25	32.9500	32.9500	32.9000	32.9000	-3.093%	2	57	+1,020.000%
2025-02-24	34.0000	34.0000	33.9500	33.9500	-8.981%	2	57	+985.361%
2025-02-20	37.2500	37.3000	37.2500	37.3000	-0.798%	2	56	+887.882%
2025-02-18	37.0000	37.6000	36.9000	37.6000	+23.684%	3	55	+880.000%
2025-02-13	30.4000	30.4000	30.4000	30.4000	+5.190%	1	55	+1,112.105%
2025-02-10	29.1000	29.1000	28.9000	28.9000	+14.229%	2	55	+1,175.017%
2025-02-04	24.9500	25.3000	24.9500	25.3000	+5.417%	17	54	+1,356.443%
2025-02-03	24.0000	24.0000	24.0000	24.0000	-8.745%	1	37	+1,435.333%
2025-01-30	26.3000	26.3000	26.3000	26.3000	+5.074%	1	35	+1,301.065%
2025-01-29	25.0300	25.0300	25.0300	25.0300	+2.582%	1	35	+1,372.153%
2025-01-28	24.6500	24.6500	24.4000	24.4000	-4.464%	7	34	+1,410.164%
2025-01-27	25.8900	25.8900	25.5400	25.5400	-27.628%	5	31	+1,342.756%
2025-01-10	35.1500	35.2900	35.1500	35.2900	-15.127%	52	31	+944.148%
2025-01-07	41.5800	41.5800	41.5800	41.5800	+2.112%	2	31	+786.195%
2025-01-06	40.7200	40.7200	40.7200	40.7200	+9.492%	1	33	+804.912%
2025-01-03	37.1900	37.1900	37.1900	37.1900	+9.867%	8	32	+890.804%
2024-12-31	34.2500	34.2500	33.8100	33.8500	+1.958%	10	32	+988.567%
2024-12-18	37.0000	37.0000	33.2000	33.2000	-17.964%	5	32	+1,009.880%
2024-12-06	40.4700	40.4700	40.4700	40.4700	-7.136%	4	32	+810.502%
2024-11-29	43.5800	43.5800	43.5800	43.5800	+2.061%	4	30	+745.525%
2024-11-27	43.6700	43.6700	42.7000	42.7000	-27.627%	6	26	+762.951%
2024-11-22	59.0000	59.0000	59.0000	59.0000	+8.756%	8	26	+524.542%
2024-11-18	54.2600	54.2600	54.2500	54.2500	-0.092%	3	30	+579.226%
2024-11-07	54.3000	54.3000	54.3000	54.3000	+12.190%	5	30	+578.600%
2024-10-30	48.4000	48.4000	48.4000	48.4000	+2.218%	5	30	+661.322%
2024-10-14	47.3500	47.3500	47.3500	47.3500	+7.127%	1	30	+678.205%
2024-10-10	44.2000	44.2000	44.2000	44.2000	+8.333%	2	30	+733.665%
2024-10-07	40.8000	40.8000	40.8000	40.8000	+3.030%	1	32	+803.137%
2024-09-30	39.6000	39.6000	39.6000	39.6000	-7.907%	1	33	+830.505%
2024-09-27	43.0000	43.0000	43.0000	43.0000	+2.381%	2	32	+756.930%
2024-09-26	42.0000	42.0000	42.0000	42.0000	+5.000%	2	31	+777.333%
2024-09-18	40.0000	40.0000	40.0000	40.0000	+3.761%	1	31	+821.200%
2024-09-17	38.5000	38.5500	38.5000	38.5500	+3.490%	2	30	+855.850%
2024-09-16	37.2500	37.2500	37.2500	37.2500	+3.501%	1	29	+889.208%
2024-09-12	35.9900	35.9900	35.9900	35.9900	+14.254%	1	29	+923.840%
2024-09-10	31.5000	31.5000	31.5000	31.5000	-4.372%	1	28	+1,069.778%
2024-09-09	32.9400	32.9400	32.9400	32.9400	+5.072%	1	27	+1,018.640%
2024-09-06	31.3000	31.3500	31.2000	31.3500	-3.538%	6	26	+1,075.375%
2024-09-05	32.9000	33.8000	31.8000	32.5000	-4.412%	13	27	+1,033.785%
2024-09-04	33.3500	34.7500	33.3500	34.0000	-2.017%	8	18	+983.765%
2024-09-03	34.7000	34.7000	34.7000	34.7000	-9.635%	1	11	+961.902%
2024-08-30	37.3000	38.4000	37.3000	38.4000	+4.632%	6	11	+859.583%
2024-08-29	36.7000	36.7000	36.7000	36.7000	-0.811%	1	11	+904.033%
2024-08-28	36.5000	37.0000	36.5000	37.0000	-0.698%	3	11	+895.892%
2024-08-26	37.2600	37.2600	37.2600	37.2600	-2.563%	1	13	+888.943%
2024-08-16	38.2400	38.2400	38.2400	38.2400	+3.184%	2	13	+863.598%
2024-08-15	34.6600	37.0600	34.6600	37.0600	+15.200%	3	14	+894.280%
2024-08-14	32.0000	32.1700	31.3600	32.1700	+7.592%	3	13	+1,045.415%
2024-08-13	29.9000	29.9000	29.9000	29.9000	+9.725%	1	12	+1,132.375%
2024-08-12	27.0000	27.2500	27.0000	27.2500	+14.496%	2	12	+1,252.220%
2024-08-07	23.5500	23.8000	23.5500	23.8000	-16.049%	2	10	+1,448.235%
2024-08-05	26.4300	28.3500	26.4300	28.3500	-4.738%	3	9	+1,199.753%
2024-08-02	32.3300	32.3300	29.7600	29.7600	-16.287%	7	11	+1,138.172%
2024-08-01	35.5500	35.5500	35.5500	35.5500	-10.902%	1	7	+936.512%
2024-07-31	39.9000	39.9000	39.9000	39.9000	+15.318%	2	7	+823.509%
2024-07-30	35.0000	35.0000	34.6000	34.6000	-10.223%	3	9	+964.971%
2024-07-29	38.4700	38.5400	38.4700	38.5400	0.000%	7	7	+856.098%

.dark-mode .qGqqky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGqqky{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C105DELL Dec 18 2026 105.00 Call (DELL261218C00105000)option OPRA

DELL20261218C105
DELL Dec 18 2026 105.00 Call (DELL261218C00105000)
option OPRA