Dark

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

Inactive

Aug 14, 2026

389.00+5.569%(+20.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	389.0000	389.0000	389.0000	389.0000	+5.569%	1	90	0.000%
2026-08-05	368.4800	368.4800	368.4800	368.4800	+11.810%	1	91	+5.569%
2026-07-27	329.5600	329.5600	329.5600	329.5600	-6.122%	1	91	+18.036%
2026-07-15	352.5500	352.6000	351.0500	351.0500	+1.196%	4	91	+10.810%
2026-07-09	346.9000	346.9000	346.9000	346.9000	+6.565%	1	93	+12.136%
2026-07-01	325.5300	325.5300	325.5300	325.5300	+2.320%	2	93	+19.497%
2026-05-29	318.1500	318.1500	318.1500	318.1500	+45.075%	1	95	+22.269%
2026-05-28	215.8900	219.3000	215.8900	219.3000	+53.367%	4	95	+77.383%
2026-05-11	142.9900	142.9900	142.9900	142.9900	+75.405%	1	98	+172.047%
2026-04-15	81.5200	81.5200	81.5200	81.5200	+12.256%	1	98	+377.184%
2026-04-01	72.6200	72.6200	72.6200	72.6200	+7.410%	3	98	+435.665%
2026-03-30	67.6100	67.6100	67.6100	67.6100	-18.542%	1	98	+475.359%
2026-03-25	83.0000	83.0000	83.0000	83.0000	+50.226%	2	98	+368.675%
2026-03-13	55.2500	55.2500	55.2500	55.2500	+0.950%	45	98	+604.072%
2026-03-12	54.7300	54.7300	54.7300	54.7300	+13.524%	1	143	+610.762%
2026-03-09	48.2100	48.2100	48.2100	48.2100	+0.438%	10	142	+706.887%
2026-03-05	47.8500	48.0000	47.7000	48.0000	+0.524%	4	142	+710.417%
2026-03-03	47.7500	47.7500	47.7500	47.7500	-5.819%	1	143	+714.660%
2026-02-27	45.9200	50.7000	45.9200	50.7000	+57.944%	4	143	+667.258%
2026-02-20	31.9000	32.1000	31.9000	32.1000	+12.830%	14	144	+1,111.838%
2026-02-17	28.5000	28.5000	28.4500	28.4500	+6.157%	2	130	+1,267.311%
2026-02-12	29.4000	29.4000	26.8000	26.8000	-20.944%	2	129	+1,351.493%
2026-02-10	33.9700	34.2500	33.9000	33.9000	+9.709%	6	131	+1,047.493%
2026-02-06	30.9000	30.9000	30.9000	30.9000	+6.699%	13	130	+1,158.900%
2026-02-03	28.9600	28.9600	28.9600	28.9600	+4.398%	2	124	+1,243.232%
2026-01-27	26.8500	27.7400	26.8500	27.7400	-9.139%	2	122	+1,302.307%
2026-01-15	30.5300	30.5300	30.5300	30.5300	+3.667%	1	123	+1,174.157%
2026-01-09	29.4500	29.4500	29.4500	29.4500	-1.833%	4	123	+1,220.883%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-7.607%	1	123	+1,196.667%
2026-01-06	32.4700	32.4700	32.4700	32.4700	-10.180%	1	123	+1,098.029%
2025-12-30	35.8000	36.1500	35.8000	36.1500	-24.451%	21	122	+976.072%
2025-12-08	48.3000	48.3000	47.8500	47.8500	+11.538%	3	121	+712.957%
2025-12-04	43.1000	43.1000	42.9000	42.9000	-6.941%	2	119	+806.760%
2025-11-11	46.1000	46.1000	46.1000	46.1000	-7.337%	1	119	+743.818%
2025-11-10	49.7500	49.7500	49.7500	49.7500	-7.870%	1	119	+681.910%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-18.613%	1	120	+620.370%
2025-10-27	65.0000	66.3500	65.0000	66.3500	+9.851%	11	120	+486.285%
2025-10-23	60.6500	60.7000	60.4000	60.4000	+6.338%	4	120	+544.040%
2025-10-21	56.5500	56.8000	56.5500	56.8000	+0.088%	2	120	+584.859%
2025-10-20	56.7500	56.7500	56.7500	56.7500	-4.622%	10	120	+585.463%
2025-10-07	59.5000	59.5000	59.5000	59.5000	+36.468%	1	119	+553.782%
2025-09-22	42.8000	43.6000	42.8000	43.6000	+9.548%	2	119	+792.202%
2025-09-19	39.8000	39.8000	39.8000	39.8000	+15.095%	1	119	+877.387%
2025-09-04	34.5800	34.5800	34.5800	34.5800	+6.728%	1	119	+1,024.928%
2025-09-03	32.4000	32.4000	32.4000	32.4000	-4.706%	1	119	+1,100.617%
2025-08-29	32.9000	34.0000	32.9000	34.0000	-28.900%	2	119	+1,044.118%
2025-08-14	47.8200	47.8200	47.8200	47.8200	+19.044%	20	119	+713.467%
2025-07-24	39.5000	40.1700	39.5000	40.1700	+14.444%	3	99	+868.384%
2025-07-22	35.1000	35.1000	35.1000	35.1000	-16.229%	1	101	+1,008.262%
2025-07-21	41.9000	41.9000	41.9000	41.9000	+7.990%	1	101	+828.401%
2025-07-18	39.6500	39.6500	38.8000	38.8000	+10.699%	3	101	+902.577%
2025-06-24	35.0500	35.0500	35.0500	35.0500	+15.296%	2	102	+1,009.843%
2025-06-06	30.4000	30.4000	30.4000	30.4000	+5.739%	2	100	+1,179.605%
2025-06-04	29.8000	29.8000	28.7500	28.7500	+11.868%	46	100	+1,253.043%
2025-06-02	25.7000	25.7000	25.7000	25.7000	-18.413%	1	78	+1,413.619%
2025-05-28	31.5000	31.5000	31.5000	31.5000	-2.022%	1	77	+1,134.921%
2025-05-20	32.1500	32.1500	32.1500	32.1500	+9.727%	1	78	+1,109.953%
2025-05-14	29.3000	29.3000	29.3000	29.3000	+6.856%	2	77	+1,227.645%
2025-05-13	27.5000	27.5000	27.4200	27.4200	+13.353%	9	76	+1,318.673%
2025-05-12	23.6500	24.2500	23.4700	24.1900	+27.652%	7	82	+1,508.103%
2025-05-07	18.9500	18.9500	18.9500	18.9500	-3.069%	1	81	+1,952.770%
2025-05-05	19.5500	19.5500	19.5500	19.5500	+3.439%	12	80	+1,889.770%
2025-04-28	18.9000	18.9000	18.9000	18.9000	-3.325%	4	92	+1,958.201%
2025-04-25	19.5500	19.5500	19.5500	19.5500	+12.292%	8	96	+1,889.770%
2025-04-23	17.4500	17.4500	17.4100	17.4100	+22.175%	12	92	+2,134.348%
2025-04-16	14.1000	14.2500	14.1000	14.2500	-3.716%	6	81	+2,629.825%
2025-04-15	14.6000	14.8000	14.5500	14.8000	+59.140%	5	81	+2,528.378%
2025-04-04	9.6500	9.6500	9.3000	9.3000	-16.216%	12	80	+4,082.796%
2025-04-03	13.2800	13.2800	11.1000	11.1000	-47.393%	24	80	+3,404.505%
2025-03-26	21.1000	21.1000	21.1000	21.1000	-9.636%	1	57	+1,743.602%
2025-03-24	23.3500	23.3500	23.3500	23.3500	+10.142%	2	58	+1,565.953%
2025-03-21	21.2500	21.2500	21.2000	21.2000	-8.423%	4	57	+1,734.906%
2025-03-20	23.0500	23.1500	23.0500	23.1500	+3.118%	4	57	+1,580.346%
2025-03-19	22.4500	22.4500	22.4500	22.4500	-12.133%	4	58	+1,632.739%
2025-02-28	25.4500	25.5500	25.4500	25.5500	-19.856%	4	59	+1,422.505%
2025-02-27	31.8800	31.8800	31.8800	31.8800	-3.100%	1	59	+1,120.201%
2025-02-25	32.9500	32.9500	32.9000	32.9000	-3.093%	2	57	+1,082.371%
2025-02-24	34.0000	34.0000	33.9500	33.9500	-8.981%	2	57	+1,045.803%
2025-02-20	37.2500	37.3000	37.2500	37.3000	-0.798%	2	56	+942.895%
2025-02-18	37.0000	37.6000	36.9000	37.6000	+23.684%	3	55	+934.574%
2025-02-13	30.4000	30.4000	30.4000	30.4000	+5.190%	1	55	+1,179.605%
2025-02-10	29.1000	29.1000	28.9000	28.9000	+14.229%	2	55	+1,246.021%
2025-02-04	24.9500	25.3000	24.9500	25.3000	+5.417%	17	54	+1,437.549%
2025-02-03	24.0000	24.0000	24.0000	24.0000	-8.745%	1	37	+1,520.833%
2025-01-30	26.3000	26.3000	26.3000	26.3000	+5.074%	1	35	+1,379.087%
2025-01-29	25.0300	25.0300	25.0300	25.0300	+2.582%	1	35	+1,454.135%
2025-01-28	24.6500	24.6500	24.4000	24.4000	-4.464%	7	34	+1,494.262%
2025-01-27	25.8900	25.8900	25.5400	25.5400	-27.628%	5	31	+1,423.101%
2025-01-10	35.1500	35.2900	35.1500	35.2900	-15.127%	52	31	+1,002.295%
2025-01-07	41.5800	41.5800	41.5800	41.5800	+2.112%	2	31	+835.546%
2025-01-06	40.7200	40.7200	40.7200	40.7200	+9.492%	1	33	+855.305%
2025-01-03	37.1900	37.1900	37.1900	37.1900	+9.867%	8	32	+945.980%
2024-12-31	34.2500	34.2500	33.8100	33.8500	+1.958%	10	32	+1,049.188%
2024-12-18	37.0000	37.0000	33.2000	33.2000	-17.964%	5	32	+1,071.687%
2024-12-06	40.4700	40.4700	40.4700	40.4700	-7.136%	4	32	+861.206%
2024-11-29	43.5800	43.5800	43.5800	43.5800	+2.061%	4	30	+792.611%
2024-11-27	43.6700	43.6700	42.7000	42.7000	-27.627%	6	26	+811.007%
2024-11-22	59.0000	59.0000	59.0000	59.0000	+8.756%	8	26	+559.322%
2024-11-18	54.2600	54.2600	54.2500	54.2500	-0.092%	3	30	+617.051%
2024-11-07	54.3000	54.3000	54.3000	54.3000	+12.190%	5	30	+616.390%
2024-10-30	48.4000	48.4000	48.4000	48.4000	+2.218%	5	30	+703.719%
2024-10-14	47.3500	47.3500	47.3500	47.3500	+7.127%	1	30	+721.542%
2024-10-10	44.2000	44.2000	44.2000	44.2000	+8.333%	2	30	+780.090%
2024-10-07	40.8000	40.8000	40.8000	40.8000	+3.030%	1	32	+853.431%
2024-09-30	39.6000	39.6000	39.6000	39.6000	-7.907%	1	33	+882.323%
2024-09-27	43.0000	43.0000	43.0000	43.0000	+2.381%	2	32	+804.651%
2024-09-26	42.0000	42.0000	42.0000	42.0000	+5.000%	2	31	+826.190%
2024-09-18	40.0000	40.0000	40.0000	40.0000	+3.761%	1	31	+872.500%
2024-09-17	38.5000	38.5500	38.5000	38.5500	+3.490%	2	30	+909.079%
2024-09-16	37.2500	37.2500	37.2500	37.2500	+3.501%	1	29	+944.295%
2024-09-12	35.9900	35.9900	35.9900	35.9900	+14.254%	1	29	+980.856%
2024-09-10	31.5000	31.5000	31.5000	31.5000	-4.372%	1	28	+1,134.921%
2024-09-09	32.9400	32.9400	32.9400	32.9400	+5.072%	1	27	+1,080.935%
2024-09-06	31.3000	31.3500	31.2000	31.3500	-3.538%	6	26	+1,140.829%
2024-09-05	32.9000	33.8000	31.8000	32.5000	-4.412%	13	27	+1,096.923%
2024-09-04	33.3500	34.7500	33.3500	34.0000	-2.017%	8	18	+1,044.118%
2024-09-03	34.7000	34.7000	34.7000	34.7000	-9.635%	1	11	+1,021.037%
2024-08-30	37.3000	38.4000	37.3000	38.4000	+4.632%	6	11	+913.021%
2024-08-29	36.7000	36.7000	36.7000	36.7000	-0.811%	1	11	+959.946%
2024-08-28	36.5000	37.0000	36.5000	37.0000	-0.698%	3	11	+951.351%
2024-08-26	37.2600	37.2600	37.2600	37.2600	-2.563%	1	13	+944.015%
2024-08-16	38.2400	38.2400	38.2400	38.2400	+3.184%	2	13	+917.259%
2024-08-15	34.6600	37.0600	34.6600	37.0600	+15.200%	3	14	+949.649%
2024-08-14	32.0000	32.1700	31.3600	32.1700	+7.592%	3	13	+1,109.201%
2024-08-13	29.9000	29.9000	29.9000	29.9000	+9.725%	1	12	+1,201.003%
2024-08-12	27.0000	27.2500	27.0000	27.2500	+14.496%	2	12	+1,327.523%
2024-08-07	23.5500	23.8000	23.5500	23.8000	-16.049%	2	10	+1,534.454%
2024-08-05	26.4300	28.3500	26.4300	28.3500	-4.738%	3	9	+1,272.134%
2024-08-02	32.3300	32.3300	29.7600	29.7600	-16.287%	7	11	+1,207.124%
2024-08-01	35.5500	35.5500	35.5500	35.5500	-10.902%	1	7	+994.233%
2024-07-31	39.9000	39.9000	39.9000	39.9000	+15.318%	2	7	+874.937%
2024-07-30	35.0000	35.0000	34.6000	34.6000	-10.223%	3	9	+1,024.277%
2024-07-29	38.4700	38.5400	38.4700	38.5400	0.000%	7	7	+909.341%

.dark-mode .K1bCFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1bCFv{ 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