Dark

DELL20261218C110
DELL Dec 18 2026 110.00 Call (DELL261218C00110000)
option OPRA

Inactive

Jul 23, 2026

335.28+7.499%(+23.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	335.2800	335.2800	335.2800	335.2800	+7.499%	1	824	0.000%
2026-07-01	312.1500	312.1500	311.8900	311.8900	+12.425%	50	824	+7.499%
2026-06-11	277.4200	277.4200	277.4200	277.4200	-6.837%	1	826	+20.856%
2026-06-05	297.7800	297.7800	297.7800	297.7800	-0.574%	1	827	+12.593%
2026-06-04	299.5000	299.5000	299.5000	299.5000	-10.474%	1	828	+11.947%
2026-06-02	334.5400	334.5400	334.5400	334.5400	-3.348%	1	829	+0.221%
2026-06-01	350.6700	350.6700	346.1300	346.1300	+14.613%	2	830	-3.135%
2026-05-29	302.0000	302.0000	302.0000	302.0000	+113.987%	1	831	+11.020%
2026-05-08	141.1300	141.1300	141.1300	141.1300	+29.358%	1	832	+137.568%
2026-04-21	109.1000	109.1000	109.1000	109.1000	+46.837%	1	832	+207.314%
2026-04-15	74.3000	74.3000	74.3000	74.3000	-12.071%	1	832	+351.252%
2026-04-13	82.2000	84.5000	82.2000	84.5000	+13.820%	12	832	+296.781%
2026-04-07	74.2400	74.2400	74.2400	74.2400	+7.797%	1	839	+351.616%
2026-03-30	68.8700	68.8700	68.8700	68.8700	-1.614%	1	840	+386.830%
2026-03-27	70.0000	70.0000	70.0000	70.0000	-10.176%	2	840	+378.971%
2026-03-25	79.0600	79.0600	77.9300	77.9300	+30.887%	2	840	+330.232%
2026-03-23	59.5400	59.5400	59.5400	59.5400	-7.503%	1	840	+463.117%
2026-03-20	64.3300	64.3700	64.3300	64.3700	+40.148%	3	840	+420.864%
2026-03-10	45.9300	45.9300	45.9300	45.9300	-5.396%	6	838	+629.980%
2026-03-06	48.5500	48.5500	48.5500	48.5500	+7.889%	5	838	+590.587%
2026-03-05	44.7000	45.1500	44.7000	45.0000	-5.303%	6	843	+645.067%
2026-03-02	47.5200	47.5200	47.5200	47.5200	+0.021%	1	840	+605.556%
2026-02-27	43.0000	47.7600	43.0000	47.5100	+56.283%	22	840	+605.704%
2026-02-25	30.6000	30.6000	30.4000	30.4000	+20.635%	3	850	+1,002.895%
2026-02-13	24.8000	25.2000	24.8000	25.2000	+7.234%	5	850	+1,230.476%
2026-02-12	23.5000	23.5000	22.9000	23.5000	-25.278%	5	850	+1,326.723%
2026-02-10	31.4300	31.7000	31.0500	31.4500	+20.962%	18	850	+966.073%
2026-02-06	26.0000	26.0000	26.0000	26.0000	-12.428%	1	851	+1,189.538%
2026-02-04	29.1300	29.6900	29.1300	29.6900	+26.072%	7	851	+1,029.269%
2026-01-30	23.4500	23.5500	22.9300	23.5500	+5.843%	6	856	+1,323.694%
2026-01-20	22.6000	22.6100	22.2500	22.2500	-22.474%	3	860	+1,406.876%
2026-01-15	29.1500	29.1500	28.7000	28.7000	+8.918%	2	859	+1,068.223%
2026-01-14	28.5500	28.5500	26.3300	26.3500	-3.832%	6	859	+1,172.410%
2026-01-13	27.4000	27.4000	27.4000	27.4000	-5.354%	1	857	+1,123.650%
2026-01-12	28.9500	28.9500	28.9500	28.9500	+8.549%	10	856	+1,058.135%
2026-01-08	24.2500	26.6700	24.2500	26.6700	-2.842%	3	864	+1,157.143%
2026-01-07	28.5800	28.5800	27.4500	27.4500	-8.804%	22	863	+1,121.421%
2026-01-05	30.1000	30.1000	30.1000	30.1000	-8.232%	5	862	+1,013.887%
2025-12-30	32.8000	32.8000	32.8000	32.8000	-3.245%	1	862	+922.195%
2025-12-29	33.9000	33.9000	33.9000	33.9000	-0.441%	6	863	+889.027%
2025-12-26	34.0500	34.0500	34.0500	34.0500	+0.650%	1	869	+884.670%
2025-12-24	33.8300	33.8300	33.8300	33.8300	+10.195%	1	869	+891.073%
2025-12-18	32.8400	32.8400	30.7000	30.7000	-9.971%	5	869	+992.117%
2025-12-17	34.1000	34.1000	34.1000	34.1000	-12.000%	1	868	+883.226%
2025-12-12	38.7500	38.7500	38.7500	38.7500	-3.965%	1	868	+765.239%
2025-11-26	40.3500	40.3500	40.3500	40.3500	+18.086%	1	869	+730.929%
2025-11-25	34.1700	34.1700	34.1700	34.1700	+7.656%	1	869	+881.212%
2025-11-19	31.7400	31.7400	31.7400	31.7400	-0.345%	1	869	+956.333%
2025-11-17	32.8300	33.6700	31.8500	31.8500	-29.442%	4	869	+952.684%
2025-11-11	45.1400	45.1400	45.1400	45.1400	-9.882%	12	855	+642.756%
2025-11-07	49.9800	50.0900	49.9800	50.0900	-20.239%	14	855	+569.355%
2025-10-31	63.0000	63.6900	62.7000	62.8000	-4.414%	8	867	+433.885%
2025-10-30	64.8900	65.7000	64.8900	65.7000	+1.908%	2	870	+410.320%
2025-10-28	64.4700	64.4700	64.4700	64.4700	+3.235%	5	871	+420.056%
2025-10-24	62.4500	62.4500	62.4500	62.4500	+8.893%	1	866	+436.878%
2025-10-23	58.1000	58.1000	57.3500	57.3500	+7.598%	22	866	+484.621%
2025-10-21	53.3500	54.2100	53.3000	53.3000	+2.797%	20	866	+529.043%
2025-10-20	51.8500	51.8500	51.8500	51.8500	-3.535%	6	858	+546.635%
2025-10-17	53.7500	53.7500	53.7500	53.7500	-3.066%	1	852	+523.777%
2025-10-15	55.9000	56.7400	55.0000	55.4500	-2.014%	28	852	+504.653%
2025-10-13	56.5900	56.5900	56.5900	56.5900	-6.153%	1	852	+492.472%
2025-10-10	59.7500	60.3000	59.7500	60.3000	+1.345%	2	852	+456.020%
2025-10-09	59.5000	59.5000	59.5000	59.5000	+10.185%	20	853	+463.496%
2025-10-07	54.0000	54.0000	54.0000	54.0000	+5.882%	3	835	+520.889%
2025-10-02	52.9500	52.9500	51.0000	51.0000	+2.000%	2	835	+557.412%
2025-10-01	49.8800	50.0000	49.0000	50.0000	+28.436%	6	834	+570.560%
2025-09-23	38.9300	38.9300	38.9300	38.9300	-3.519%	1	836	+761.238%
2025-09-22	40.3500	40.3500	40.3500	40.3500	+32.295%	1	835	+730.929%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+0.362%	1	834	+999.279%
2025-09-03	30.3900	30.3900	30.3900	30.3900	+1.300%	1	834	+1,003.258%
2025-08-29	29.9000	30.0000	29.9000	30.0000	-26.072%	2	833	+1,017.600%
2025-08-28	40.5800	40.5800	40.5800	40.5800	+12.785%	1	833	+726.220%
2025-08-20	35.9800	35.9800	35.9800	35.9800	-19.866%	1	834	+831.851%
2025-08-14	44.9000	44.9000	44.9000	44.9000	-3.834%	350	834	+646.726%
2025-08-12	46.6900	46.6900	46.6900	46.6900	+3.963%	1	885	+618.098%
2025-08-11	44.9100	44.9100	44.9100	44.9100	+15.867%	1	885	+646.560%
2025-07-21	38.1500	39.0400	37.9000	38.7600	+23.243%	10	886	+765.015%
2025-07-16	31.4500	31.4500	31.4500	31.4500	-7.500%	2	887	+966.073%
2025-07-02	34.0000	34.0000	34.0000	34.0000	-2.746%	2	887	+886.118%
2025-06-27	34.9600	34.9600	34.9600	34.9600	+7.503%	39	890	+859.039%
2025-06-24	32.5200	32.5200	32.5200	32.5200	+16.309%	2	929	+930.996%
2025-06-16	27.9600	27.9600	27.9600	27.9600	-2.748%	2	930	+1,099.142%
2025-06-09	28.7500	28.7500	28.7500	28.7500	+1.590%	1	929	+1,066.191%
2025-06-06	28.3000	28.3000	28.3000	28.3000	0.000%	2	930	+1,084.735%
2025-06-05	28.3000	28.3000	28.3000	28.3000	+3.853%	1	930	+1,084.735%
2025-06-04	27.5000	27.5000	27.2500	27.2500	+12.696%	21	930	+1,130.385%
2025-06-02	24.0700	24.1800	23.7200	24.1800	-8.409%	21	909	+1,286.600%
2025-05-30	30.7000	30.7000	25.6700	26.4000	-7.368%	208	919	+1,170.000%
2025-05-29	28.3500	28.5000	28.3500	28.5000	-4.040%	8	919	+1,076.421%
2025-05-28	29.7000	29.7000	29.7000	29.7000	-0.569%	2	923	+1,028.889%
2025-05-20	29.7500	29.8700	29.7500	29.8700	+4.258%	4	925	+1,022.464%
2025-05-16	28.6500	28.6500	28.6500	28.6500	+3.804%	2	926	+1,070.262%
2025-05-14	27.6000	27.6000	27.6000	27.6000	+12.424%	1	926	+1,114.783%
2025-05-13	25.2000	25.2000	24.5500	24.5500	+43.483%	2	925	+1,265.703%
2025-05-07	17.1100	17.1100	17.1100	17.1100	+31.615%	3	924	+1,859.556%
2025-04-14	13.0000	13.0000	13.0000	13.0000	+6.122%	1	924	+2,479.077%
2025-04-09	11.2500	12.2500	11.2500	12.2500	+53.125%	651	923	+2,636.980%
2025-04-08	8.0000	8.0000	8.0000	8.0000	-5.882%	10	375	+4,091.000%
2025-04-04	8.1000	8.5000	8.1000	8.5000	-22.018%	400	375	+3,844.471%
2025-04-03	11.5400	11.5400	10.9000	10.9000	-36.591%	7	352	+2,975.963%
2025-03-27	17.1900	17.1900	17.1900	17.1900	-6.829%	1	354	+1,850.436%
2025-03-26	19.3500	19.5300	18.4500	18.4500	-12.972%	119	355	+1,717.236%
2025-03-20	21.2000	21.2000	21.2000	21.2000	+2.415%	4	283	+1,481.509%
2025-03-19	20.6000	20.7000	20.6000	20.7000	+8.377%	22	284	+1,519.710%
2025-03-18	19.1000	19.1000	19.1000	19.1000	-0.779%	5	284	+1,655.393%
2025-03-14	19.2500	19.2500	19.2500	19.2500	+10.823%	8	279	+1,641.714%
2025-03-13	17.3700	17.3700	17.3700	17.3700	-6.613%	3	281	+1,830.225%
2025-03-12	18.7000	18.7000	18.6000	18.6000	+9.412%	3	281	+1,702.581%
2025-03-11	15.9000	17.0000	15.9000	17.0000	+5.985%	4	283	+1,872.235%
2025-03-10	16.3900	16.3900	16.0400	16.0400	-3.373%	10	282	+1,990.274%
2025-03-07	16.6000	16.6000	16.6000	16.6000	-7.778%	2	287	+1,919.759%
2025-03-04	18.0000	18.0000	18.0000	18.0000	-14.286%	1	287	+1,762.667%
2025-03-03	21.0000	21.0000	21.0000	21.0000	-10.638%	1	286	+1,496.571%
2025-02-28	23.4500	23.6000	23.4500	23.5000	-20.204%	24	287	+1,326.723%
2025-02-24	29.4500	29.4500	29.4500	29.4500	-17.159%	2	292	+1,038.472%
2025-02-21	35.6500	35.6500	35.5500	35.5500	+3.043%	4	291	+843.122%
2025-02-20	34.5000	34.5000	34.5000	34.5000	-1.485%	5	290	+871.826%
2025-02-18	35.0200	35.0200	35.0200	35.0200	+10.299%	1	290	+857.396%
2025-02-14	31.4000	31.7500	31.4000	31.7500	+9.862%	4	290	+956.000%
2025-02-13	28.9000	28.9000	28.9000	28.9000	+27.201%	5	285	+1,060.138%
2025-02-03	22.7200	22.7200	22.7200	22.7200	-2.906%	1	285	+1,375.704%
2025-01-29	22.9000	23.4000	22.9000	23.4000	+4.980%	2	285	+1,332.821%
2025-01-28	22.3300	22.3300	22.2900	22.2900	-2.960%	10	287	+1,404.172%
2025-01-27	24.5000	24.5000	22.9700	22.9700	-25.082%	4	277	+1,359.643%
2025-01-24	31.6600	31.7000	30.6200	30.6600	-9.850%	268	312	+993.542%
2025-01-22	34.0100	34.0100	34.0100	34.0100	+20.389%	2	260	+885.828%
2025-01-21	27.3700	28.2500	27.3700	28.2500	+2.355%	9	260	+1,086.832%
2025-01-17	27.8500	27.9200	27.5500	27.6000	-3.497%	10	256	+1,114.783%
2025-01-16	28.1900	28.6000	28.1700	28.6000	+5.926%	10	256	+1,072.308%
2025-01-14	28.7500	28.7500	27.0000	27.0000	-5.263%	2	255	+1,141.778%
2025-01-13	28.7300	28.7300	28.5000	28.5000	-13.584%	3	253	+1,076.421%
2025-01-10	32.9700	33.0100	32.8500	32.9800	+9.025%	184	253	+916.616%
2024-12-19	30.2500	30.2500	30.2500	30.2500	-10.503%	3	217	+1,008.364%
2024-12-10	33.8000	33.8000	33.8000	33.8000	-12.729%	1	214	+891.953%
2024-12-06	38.7300	38.7300	38.7300	38.7300	-5.282%	2	214	+765.686%
2024-12-02	41.8400	41.8400	40.8900	40.8900	-3.425%	3	214	+719.956%
2024-11-29	42.3400	42.3400	42.3400	42.3400	+6.115%	20	214	+691.875%
2024-11-27	40.0000	40.0000	38.3500	39.9000	-23.855%	3	223	+740.301%
2024-11-07	53.3700	53.3700	52.4000	52.4000	+8.130%	2	223	+539.847%
2024-11-04	48.6400	48.6400	48.4600	48.4600	+4.103%	2	223	+591.870%
2024-11-01	46.4300	46.5600	46.4300	46.5500	-0.214%	100	222	+620.258%
2024-10-30	46.6500	46.6500	46.6500	46.6500	+15.757%	4	197	+618.714%
2024-10-25	40.3000	40.3000	40.3000	40.3000	-8.305%	2	197	+731.960%
2024-10-15	43.9500	43.9500	43.9500	43.9500	-0.159%	3	197	+662.867%
2024-10-11	44.0200	44.0200	44.0200	44.0200	+30.044%	2	197	+661.654%
2024-10-01	33.8500	33.8500	33.8500	33.8500	-19.405%	1	198	+890.487%
2024-09-26	42.0000	42.0000	42.0000	42.0000	+16.343%	1	198	+698.286%
2024-09-24	37.4500	37.4500	36.1000	36.1000	-2.432%	8	199	+828.753%
2024-09-20	37.0000	37.0000	37.0000	37.0000	+2.097%	2	207	+806.162%
2024-09-17	36.8000	36.8000	36.2400	36.2400	+1.570%	6	207	+825.166%
2024-09-16	35.6800	35.6800	35.6800	35.6800	+2.943%	5	203	+839.686%
2024-09-13	35.0000	35.0000	34.6200	34.6600	+1.791%	22	200	+867.340%
2024-09-12	32.0200	34.0500	32.0200	34.0500	+10.016%	3	194	+884.670%
2024-09-11	30.9500	30.9500	30.9500	30.9500	+3.167%	15	194	+983.296%
2024-09-09	30.0000	30.0000	30.0000	30.0000	+9.489%	1	183	+1,017.600%
2024-09-06	28.6000	30.0000	27.4000	27.4000	-15.692%	210	184	+1,123.650%
2024-09-04	31.1000	32.5000	31.1000	32.5000	-3.704%	2	85	+931.631%
2024-09-03	33.8000	33.9800	32.2800	33.7500	-8.263%	8	83	+893.422%
2024-08-30	35.7000	36.7900	35.4500	36.7900	+5.114%	10	75	+811.335%
2024-08-29	34.0000	35.6500	34.0000	35.0000	-1.685%	8	75	+857.943%
2024-08-28	35.9000	35.9000	35.6000	35.6000	-0.697%	2	75	+841.798%
2024-08-27	35.8500	35.8500	35.8500	35.8500	+1.357%	1	74	+835.230%
2024-08-26	35.3700	35.3700	35.3700	35.3700	-1.750%	1	73	+847.922%
2024-08-23	35.5800	36.0700	35.5800	36.0000	+6.509%	6	72	+831.333%
2024-08-20	33.8000	33.8000	33.8000	33.8000	-4.520%	3	71	+891.953%
2024-08-19	36.5000	36.5000	35.4000	35.4000	-2.801%	2	74	+847.119%
2024-08-16	35.1000	36.4200	35.1000	36.4200	+2.189%	14	72	+820.593%
2024-08-15	34.0000	35.6400	34.0000	35.6400	+20.283%	9	65	+840.741%
2024-08-14	29.6300	29.6300	29.6300	29.6300	+27.881%	1	61	+1,031.556%
2024-08-09	23.1700	23.1700	23.1700	23.1700	+10.071%	100	60	+1,347.044%
2024-08-07	21.0500	21.0500	21.0500	21.0500	-17.451%	1	13	+1,492.779%
2024-08-06	25.5000	25.5000	25.5000	25.5000	-7.575%	3	12	+1,214.824%
2024-08-05	26.5500	27.6000	26.5500	27.5900	-6.252%	3	10	+1,115.223%
2024-08-02	29.4300	29.4300	29.4300	29.4300	-11.675%	2	7	+1,039.246%
2024-08-01	33.3200	33.3200	33.3200	33.3200	-12.084%	1	6	+906.242%
2024-07-31	37.9000	37.9000	37.9000	37.9000	+11.471%	1	6	+784.644%
2024-07-30	33.0000	34.0000	33.0000	34.0000	-4.895%	2	5	+886.118%
2024-07-29	36.8800	37.0000	35.7500	35.7500	-4.717%	15	5	+837.846%
2024-07-26	37.5000	37.5200	37.5000	37.5200	0.000%	26	13	+793.603%

.dark-mode .hp8jtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hp8jtN{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C110DELL Dec 18 2026 110.00 Call (DELL261218C00110000)option OPRA

DELL20261218C110
DELL Dec 18 2026 110.00 Call (DELL261218C00110000)
option OPRA