Dark

DELL20261218C115
DELL Dec 18 2026 115.00 Call (DELL261218C00115000)
option OPRA

Inactive

Jul 22, 2026

333.90+16.484%(+47.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	333.9000	333.9000	333.9000	333.9000	+16.484%	1	311	0.000%
2026-07-20	286.6500	286.6500	286.6500	286.6500	-14.953%	1	311	+16.484%
2026-07-14	337.0500	337.0500	337.0500	337.0500	+6.358%	1	311	-0.935%
2026-07-13	316.9000	316.9000	316.9000	316.9000	+4.587%	1	311	+5.364%
2026-06-16	303.0000	303.0000	303.0000	303.0000	+3.420%	1	311	+10.198%
2026-06-04	292.9800	292.9800	292.9800	292.9800	-2.144%	1	311	+13.967%
2026-06-03	299.4000	299.4000	299.4000	299.4000	-12.456%	1	311	+11.523%
2026-06-01	342.0000	342.0000	342.0000	342.0000	+12.334%	1	311	-2.368%
2026-05-29	304.4500	304.4500	304.4500	304.4500	+64.568%	1	311	+9.673%
2026-05-22	157.1000	185.0000	157.1000	185.0000	+38.060%	14	322	+80.486%
2026-05-13	134.0000	134.0000	134.0000	134.0000	-10.440%	2	322	+149.179%
2026-05-08	130.7500	149.6200	130.7500	149.6200	+38.833%	7	324	+123.165%
2026-04-22	107.7700	107.7700	107.7700	107.7700	+5.399%	1	328	+209.826%
2026-04-21	102.2500	102.2500	102.2500	102.2500	+10.397%	2	331	+226.553%
2026-04-20	92.6200	92.6200	92.6200	92.6200	+11.055%	1	331	+260.505%
2026-04-16	83.4000	83.4000	83.4000	83.4000	+18.231%	1	331	+300.360%
2026-04-07	70.5500	70.5500	70.5400	70.5400	+3.980%	2	332	+373.348%
2026-04-06	67.8400	67.8400	67.8400	67.8400	+1.618%	1	334	+392.188%
2026-03-24	66.6000	66.7600	65.9500	66.7600	+15.103%	4	335	+400.150%
2026-03-23	58.0000	58.0000	58.0000	58.0000	0.000%	3	337	+475.690%
2026-03-20	58.0000	58.0000	58.0000	58.0000	+15.354%	3	340	+475.690%
2026-03-19	50.2800	50.2800	50.2800	50.2800	+8.714%	1	341	+564.081%
2026-03-12	46.4000	46.4000	46.2500	46.2500	+0.983%	3	342	+621.946%
2026-03-11	45.8000	45.8000	45.8000	45.8000	+10.628%	1	342	+629.039%
2026-03-05	41.3500	41.4000	41.3500	41.4000	-1.826%	4	343	+706.522%
2026-03-03	42.1700	42.1700	42.1700	42.1700	-6.951%	3	343	+691.795%
2026-02-27	41.3800	45.3200	38.2000	45.3200	+62.729%	15	343	+636.761%
2026-02-25	27.8000	27.8500	27.8000	27.8500	+8.239%	6	341	+1,098.923%
2026-02-23	27.5000	27.5000	25.7300	25.7300	-4.704%	2	341	+1,197.707%
2026-02-20	26.5000	27.0000	25.4500	27.0000	+15.385%	8	342	+1,136.667%
2026-02-17	23.8500	23.8500	23.4000	23.4000	+13.043%	2	349	+1,326.923%
2026-02-12	23.0000	23.0000	20.5000	20.7000	-29.352%	9	347	+1,513.043%
2026-02-11	29.3500	29.3500	29.3000	29.3000	+2.988%	2	338	+1,039.590%
2026-02-10	28.3700	29.1300	28.3700	28.4500	+10.271%	32	337	+1,073.638%
2026-02-06	25.8000	25.9000	25.8000	25.8000	+23.092%	19	321	+1,194.186%
2026-01-30	20.9600	20.9600	20.9600	20.9600	-13.567%	1	305	+1,493.034%
2026-01-29	23.5000	24.2500	23.5000	24.2500	+3.148%	2	304	+1,276.907%
2026-01-28	23.5100	23.5100	23.5100	23.5100	+3.568%	1	305	+1,320.247%
2026-01-26	22.7000	22.7000	22.7000	22.7000	-13.027%	2	305	+1,370.925%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-2.064%	1	305	+1,179.310%
2026-01-15	26.6500	26.6500	26.6500	26.6500	+7.243%	1	305	+1,152.908%
2026-01-13	24.8500	24.8500	24.8500	24.8500	-0.679%	1	305	+1,243.662%
2026-01-09	25.0200	25.0200	25.0200	25.0200	+2.122%	1	304	+1,234.532%
2026-01-08	22.8000	24.5000	22.8000	24.5000	-21.650%	108	304	+1,262.857%
2025-12-24	31.1300	31.2700	31.1300	31.2700	-0.160%	6	276	+967.797%
2025-12-23	31.3200	31.3200	31.3200	31.3200	+1.524%	1	276	+966.092%
2025-12-22	30.8500	30.8500	30.8500	30.8500	-3.443%	1	276	+982.334%
2025-12-17	31.9500	31.9500	31.9500	31.9500	-11.838%	1	276	+945.070%
2025-12-16	36.2400	36.2400	36.2400	36.2400	+3.543%	1	275	+821.358%
2025-12-15	35.0000	35.0000	35.0000	35.0000	-10.873%	1	275	+854.000%
2025-12-11	38.2000	39.2700	38.2000	39.2700	-4.313%	2	275	+750.267%
2025-12-08	42.5100	42.5100	41.0400	41.0400	+12.192%	7	275	+713.596%
2025-12-04	36.5800	36.5800	36.5800	36.5800	-4.987%	1	276	+812.794%
2025-12-02	38.5000	38.5000	38.5000	38.5000	+9.375%	1	276	+767.273%
2025-12-01	33.0500	35.2000	33.0500	35.2000	-1.813%	2	276	+848.580%
2025-11-28	35.8500	35.8500	35.8500	35.8500	-4.654%	1	275	+831.381%
2025-11-26	37.9000	37.9000	37.6000	37.6000	+23.077%	2	273	+788.032%
2025-11-21	30.5000	30.5500	30.5000	30.5500	+12.897%	2	273	+992.962%
2025-11-20	32.0000	32.0000	27.0600	27.0600	-9.800%	2	273	+1,133.925%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-4.762%	1	273	+1,013.000%
2025-11-18	31.1000	31.5000	31.1000	31.5000	-6.722%	6	273	+960.000%
2025-11-17	33.7700	33.7700	33.7700	33.7700	-11.527%	1	273	+888.747%
2025-11-14	35.5000	38.5000	35.5000	38.1700	-2.875%	4	273	+774.771%
2025-11-13	39.3000	39.3000	39.3000	39.3000	-2.963%	1	273	+749.618%
2025-11-11	42.5000	42.5000	40.5000	40.5000	-10.000%	3	271	+724.444%
2025-11-10	45.0000	45.0000	45.0000	45.0000	-1.532%	1	271	+642.000%
2025-11-07	47.8200	47.8200	45.0000	45.7000	-28.302%	4	270	+630.635%
2025-11-03	63.7400	63.7400	63.7400	63.7400	-1.178%	2	268	+423.847%
2025-10-28	64.7000	64.7000	64.5000	64.5000	+18.785%	2	268	+417.674%
2025-10-23	54.0500	54.3000	53.5500	54.3000	+8.189%	13	267	+514.917%
2025-10-21	50.5000	50.5000	50.0700	50.1900	+4.562%	20	274	+565.272%
2025-10-20	48.0000	48.0000	48.0000	48.0000	-2.932%	1	284	+595.625%
2025-10-17	49.6000	49.6000	49.4500	49.4500	-6.874%	2	284	+575.228%
2025-10-13	53.0000	53.1000	53.0000	53.1000	+16.703%	2	283	+528.814%
2025-10-02	47.4200	47.4200	45.5000	45.5000	-2.882%	7	282	+633.846%
2025-10-01	45.0000	46.8500	45.0000	46.8500	+27.172%	2	289	+612.700%
2025-09-22	36.8400	36.8400	36.8400	36.8400	+5.559%	1	289	+806.352%
2025-09-19	35.0000	35.0000	34.8000	34.9000	-1.161%	3	289	+856.734%
2025-09-18	35.3100	35.3100	35.3100	35.3100	+15.543%	1	288	+845.624%
2025-09-04	30.5600	30.5600	30.5600	30.5600	-18.332%	1	287	+992.605%
2025-08-28	36.8500	37.4200	36.8500	37.4200	-11.011%	2	286	+792.304%
2025-08-14	42.1400	42.1400	41.5500	42.0500	+0.598%	19	285	+694.055%
2025-08-13	41.8000	41.8000	41.8000	41.8000	+4.500%	1	279	+698.804%
2025-07-31	39.5500	40.0000	39.5500	40.0000	+21.212%	11	280	+734.750%
2025-07-18	33.0000	33.0000	33.0000	33.0000	+3.937%	1	280	+911.818%
2025-07-15	31.7500	31.7500	31.7500	31.7500	-2.607%	1	281	+951.654%
2025-07-07	32.6000	32.6000	32.6000	32.6000	+10.508%	1	280	+924.233%
2025-07-02	29.5000	29.5000	29.5000	29.5000	-11.411%	10	281	+1,031.864%
2025-06-26	33.3000	33.3000	33.3000	33.3000	+12.843%	1	271	+902.703%
2025-06-20	29.5100	29.5100	29.5100	29.5100	+6.151%	2	272	+1,031.481%
2025-06-17	27.6500	27.8000	27.6500	27.8000	+7.668%	4	273	+1,101.079%
2025-06-16	25.8200	25.8200	25.8200	25.8200	+6.606%	2	273	+1,193.184%
2025-06-13	22.9500	24.2200	22.9500	24.2200	-9.795%	12	273	+1,278.613%
2025-06-09	26.8500	26.8500	26.8500	26.8500	+3.748%	1	271	+1,143.575%
2025-06-06	25.8800	25.8800	25.8800	25.8800	+2.658%	4	270	+1,190.185%
2025-06-05	25.2100	25.2100	25.2100	25.2100	-0.670%	22	268	+1,224.474%
2025-06-03	25.3800	25.3800	25.3800	25.3800	-7.135%	1	289	+1,215.603%
2025-05-28	26.8500	27.3300	26.8500	27.3300	+7.176%	32	290	+1,121.734%
2025-05-23	25.5000	25.5000	25.5000	25.5000	-6.968%	18	283	+1,209.412%
2025-05-20	27.4000	27.4100	27.4000	27.4100	-2.282%	8	283	+1,118.169%
2025-05-19	27.6500	28.0500	27.6500	28.0500	+10.651%	6	291	+1,090.374%
2025-05-14	25.3500	25.3500	25.3500	25.3500	+10.313%	1	291	+1,217.160%
2025-05-13	22.0400	22.9800	22.0400	22.9800	+45.259%	7	291	+1,353.003%
2025-05-07	15.8200	15.8200	15.8200	15.8200	-0.503%	3	286	+2,010.619%
2025-05-05	15.9000	15.9000	15.9000	15.9000	+29.796%	1	286	+2,000.000%
2025-04-14	13.0000	13.0000	12.2500	12.2500	+11.364%	107	287	+2,625.714%
2025-04-11	11.0000	11.0000	11.0000	11.0000	+52.778%	2	206	+2,935.455%
2025-04-09	7.2000	7.2000	7.2000	7.2000	-19.283%	1	206	+4,537.500%
2025-04-08	8.9200	8.9200	8.9200	8.9200	+23.034%	1	206	+3,643.274%
2025-04-04	7.2500	7.4500	7.2500	7.2500	-31.925%	200	206	+4,505.517%
2025-04-03	10.6500	10.6500	10.6500	10.6500	-33.438%	2	213	+3,035.211%
2025-03-27	16.0000	16.0000	16.0000	16.0000	-11.602%	1	213	+1,986.875%
2025-03-21	17.8500	18.1000	17.8000	18.1000	-4.987%	8	212	+1,744.751%
2025-03-20	19.0500	19.0500	19.0500	19.0500	+3.815%	2	212	+1,652.756%
2025-03-19	18.9500	19.0000	18.3000	18.3500	+23.072%	4	212	+1,719.619%
2025-03-10	14.9100	14.9100	14.9100	14.9100	-15.428%	1	212	+2,139.437%
2025-03-03	19.5500	19.5500	17.6300	17.6300	-15.525%	5	212	+1,793.931%
2025-02-28	20.8700	20.8700	20.8700	20.8700	-24.109%	2	213	+1,499.904%
2025-02-27	28.4500	28.4500	27.5000	27.5000	-9.001%	4	212	+1,114.182%
2025-02-26	28.6500	30.2200	28.6500	30.2200	+2.267%	6	213	+1,004.897%
2025-02-24	27.4000	29.6000	27.3500	29.5500	-11.923%	4	213	+1,029.949%
2025-02-21	33.6000	33.6000	33.5500	33.5500	+3.390%	4	213	+895.231%
2025-02-18	32.4500	32.4500	32.4500	32.4500	+21.627%	1	213	+928.968%
2025-02-13	26.6800	26.6800	26.6800	26.6800	-4.816%	3	212	+1,151.499%
2025-02-10	28.0300	28.0300	28.0300	28.0300	+29.889%	1	212	+1,091.224%
2025-02-04	21.5800	21.5800	21.5800	21.5800	+0.046%	1	212	+1,447.266%
2025-01-27	22.0000	22.0000	21.5700	21.5700	-24.183%	2	212	+1,447.983%
2025-01-24	29.1600	29.2200	28.3500	28.4500	-0.350%	114	235	+1,073.638%
2025-01-23	28.5500	28.6000	28.5500	28.5500	-15.055%	7	206	+1,069.527%
2025-01-22	31.0000	33.6100	31.0000	33.6100	+25.645%	2	206	+893.454%
2025-01-21	24.6200	27.0500	24.3500	26.7500	+4.492%	7	206	+1,148.224%
2025-01-17	25.6300	25.6700	25.6000	25.6000	-6.227%	12	203	+1,204.297%
2025-01-15	28.0000	28.0000	27.2000	27.3000	-9.722%	4	203	+1,123.077%
2025-01-02	30.2400	30.2400	30.2400	30.2400	+2.857%	5	204	+1,004.167%
2024-12-31	29.8000	29.8000	29.4000	29.4000	-0.676%	6	203	+1,035.714%
2024-12-30	29.0000	30.0000	29.0000	29.6000	-5.942%	4	203	+1,028.041%
2024-12-27	31.4700	31.4700	31.4700	31.4700	+3.520%	4	203	+961.010%
2024-12-20	30.4000	30.4000	30.4000	30.4000	+7.345%	3	205	+998.355%
2024-12-19	29.3000	29.3000	28.0500	28.3200	-11.886%	47	202	+1,079.025%
2024-12-13	32.1400	32.1400	32.1400	32.1400	-2.665%	2	160	+938.892%
2024-12-11	33.0200	33.0200	33.0200	33.0200	-14.234%	1	160	+911.205%
2024-12-05	38.5000	38.5000	38.5000	38.5000	+2.667%	2	160	+767.273%
2024-12-04	37.5000	37.5000	37.5000	37.5000	-5.039%	4	162	+790.400%
2024-11-27	39.4900	39.4900	39.4900	39.4900	-27.207%	2	166	+745.531%
2024-11-26	54.2500	54.2500	54.2500	54.2500	+11.054%	4	166	+515.484%
2024-11-18	49.2500	49.2500	48.8100	48.8500	-3.649%	23	170	+583.521%
2024-11-11	50.7000	50.7000	50.7000	50.7000	+6.067%	4	183	+558.580%
2024-11-08	50.5000	50.5000	47.8000	47.8000	+8.834%	12	187	+598.536%
2024-11-01	43.8700	43.9200	43.8700	43.9200	+16.499%	4	192	+660.246%
2024-10-29	37.7000	37.7000	37.7000	37.7000	-7.824%	1	192	+785.676%
2024-10-16	40.9000	40.9000	40.9000	40.9000	-5.214%	5	193	+716.381%
2024-10-15	43.1500	43.1500	43.1500	43.1500	-0.576%	5	188	+673.812%
2024-10-14	43.4000	43.4000	43.4000	43.4000	+3.580%	1	183	+669.355%
2024-10-11	40.5000	41.9000	40.5000	41.9000	+16.292%	8	182	+696.897%
2024-10-04	36.0300	36.0300	36.0300	36.0300	+11.032%	2	182	+826.728%
2024-10-01	32.1000	32.4500	32.1000	32.4500	-6.376%	3	183	+928.968%
2024-09-30	34.6600	34.6600	34.6600	34.6600	+1.642%	5	182	+863.358%
2024-09-24	34.1000	34.1000	34.1000	34.1000	-8.456%	5	185	+879.179%
2024-09-18	37.0000	37.2500	37.0000	37.2500	+7.194%	3	180	+796.376%
2024-09-17	34.1000	34.8000	34.1000	34.7500	+4.511%	12	179	+860.863%
2024-09-16	33.2500	33.2500	33.2500	33.2500	+0.151%	1	169	+904.211%
2024-09-13	32.6300	33.3500	32.6300	33.2000	+2.311%	10	168	+905.723%
2024-09-12	32.4000	32.4500	32.4000	32.4500	+6.393%	15	164	+928.968%
2024-09-11	30.5000	30.5000	30.5000	30.5000	+6.868%	1	160	+994.754%
2024-09-09	29.7000	29.7000	28.5400	28.5400	+11.484%	3	160	+1,069.937%
2024-09-06	26.4000	26.4000	25.6000	25.6000	-11.724%	4	161	+1,204.297%
2024-09-05	29.0000	29.0000	29.0000	29.0000	-3.333%	1	161	+1,051.379%
2024-09-04	30.0000	30.0000	30.0000	30.0000	-6.687%	1	161	+1,013.000%
2024-09-03	33.4000	33.4000	31.0500	32.1500	-6.730%	6	161	+938.569%
2024-08-30	33.2000	35.4600	32.7500	34.4700	+1.382%	252	37	+868.668%
2024-08-29	33.8000	34.0000	33.5000	34.0000	+1.493%	7	37	+882.059%
2024-08-28	34.6000	34.6000	31.9000	33.5000	-0.888%	17	32	+896.716%
2024-08-26	33.5000	33.8000	33.5000	33.8000	-1.170%	2	16	+887.870%
2024-08-19	34.2000	34.2000	34.2000	34.2000	-0.029%	1	15	+876.316%
2024-08-16	33.6000	34.2100	33.6000	34.2100	+60.610%	8	15	+876.030%
2024-08-09	21.3000	21.3000	21.3000	21.3000	+10.363%	2	15	+1,467.606%
2024-08-07	19.3000	19.3000	19.3000	19.3000	-25.511%	10	16	+1,630.052%
2024-08-05	25.9100	25.9100	25.9100	25.9100	-8.928%	1	7	+1,188.692%
2024-08-02	28.4300	28.4500	28.4300	28.4500	-22.480%	8	6	+1,073.638%
2024-07-31	35.7900	36.7000	35.7900	36.7000	+4.410%	12	2	+809.809%
2024-07-29	35.1500	35.1500	35.1500	35.1500	+0.429%	1	11	+849.929%
2024-07-26	35.0000	35.0000	35.0000	35.0000	0.000%	20	10	+854.000%

.dark-mode .DYRqFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYRqFy{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C115DELL Dec 18 2026 115.00 Call (DELL261218C00115000)option OPRA

DELL20261218C115
DELL Dec 18 2026 115.00 Call (DELL261218C00115000)
option OPRA