Dark

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

Inactive

Aug 11, 2026

328.71+1.768%(+5.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	328.7100	328.7100	328.7100	328.7100	+1.768%	2	311	0.000%
2026-08-07	323.0000	323.0000	323.0000	323.0000	-3.264%	1	310	+1.768%
2026-07-22	333.9000	333.9000	333.9000	333.9000	+16.484%	1	311	-1.554%
2026-07-20	286.6500	286.6500	286.6500	286.6500	-14.953%	1	311	+14.673%
2026-07-14	337.0500	337.0500	337.0500	337.0500	+6.358%	1	311	-2.474%
2026-07-13	316.9000	316.9000	316.9000	316.9000	+4.587%	1	311	+3.727%
2026-06-16	303.0000	303.0000	303.0000	303.0000	+3.420%	1	311	+8.485%
2026-06-04	292.9800	292.9800	292.9800	292.9800	-2.144%	1	311	+12.195%
2026-06-03	299.4000	299.4000	299.4000	299.4000	-12.456%	1	311	+9.790%
2026-06-01	342.0000	342.0000	342.0000	342.0000	+12.334%	1	311	-3.886%
2026-05-29	304.4500	304.4500	304.4500	304.4500	+64.568%	1	311	+7.968%
2026-05-22	157.1000	185.0000	157.1000	185.0000	+38.060%	14	322	+77.681%
2026-05-13	134.0000	134.0000	134.0000	134.0000	-10.440%	2	322	+145.306%
2026-05-08	130.7500	149.6200	130.7500	149.6200	+38.833%	7	324	+119.697%
2026-04-22	107.7700	107.7700	107.7700	107.7700	+5.399%	1	328	+205.011%
2026-04-21	102.2500	102.2500	102.2500	102.2500	+10.397%	2	331	+221.477%
2026-04-20	92.6200	92.6200	92.6200	92.6200	+11.055%	1	331	+254.902%
2026-04-16	83.4000	83.4000	83.4000	83.4000	+18.231%	1	331	+294.137%
2026-04-07	70.5500	70.5500	70.5400	70.5400	+3.980%	2	332	+365.991%
2026-04-06	67.8400	67.8400	67.8400	67.8400	+1.618%	1	334	+384.537%
2026-03-24	66.6000	66.7600	65.9500	66.7600	+15.103%	4	335	+392.376%
2026-03-23	58.0000	58.0000	58.0000	58.0000	0.000%	3	337	+466.741%
2026-03-20	58.0000	58.0000	58.0000	58.0000	+15.354%	3	340	+466.741%
2026-03-19	50.2800	50.2800	50.2800	50.2800	+8.714%	1	341	+553.759%
2026-03-12	46.4000	46.4000	46.2500	46.2500	+0.983%	3	342	+610.724%
2026-03-11	45.8000	45.8000	45.8000	45.8000	+10.628%	1	342	+617.707%
2026-03-05	41.3500	41.4000	41.3500	41.4000	-1.826%	4	343	+693.986%
2026-03-03	42.1700	42.1700	42.1700	42.1700	-6.951%	3	343	+679.488%
2026-02-27	41.3800	45.3200	38.2000	45.3200	+62.729%	15	343	+625.309%
2026-02-25	27.8000	27.8500	27.8000	27.8500	+8.239%	6	341	+1,080.287%
2026-02-23	27.5000	27.5000	25.7300	25.7300	-4.704%	2	341	+1,177.536%
2026-02-20	26.5000	27.0000	25.4500	27.0000	+15.385%	8	342	+1,117.444%
2026-02-17	23.8500	23.8500	23.4000	23.4000	+13.043%	2	349	+1,304.744%
2026-02-12	23.0000	23.0000	20.5000	20.7000	-29.352%	9	347	+1,487.971%
2026-02-11	29.3500	29.3500	29.3000	29.3000	+2.988%	2	338	+1,021.877%
2026-02-10	28.3700	29.1300	28.3700	28.4500	+10.271%	32	337	+1,055.395%
2026-02-06	25.8000	25.9000	25.8000	25.8000	+23.092%	19	321	+1,174.070%
2026-01-30	20.9600	20.9600	20.9600	20.9600	-13.567%	1	305	+1,468.273%
2026-01-29	23.5000	24.2500	23.5000	24.2500	+3.148%	2	304	+1,255.505%
2026-01-28	23.5100	23.5100	23.5100	23.5100	+3.568%	1	305	+1,298.171%
2026-01-26	22.7000	22.7000	22.7000	22.7000	-13.027%	2	305	+1,348.062%
2026-01-16	26.1000	26.1000	26.1000	26.1000	-2.064%	1	305	+1,159.425%
2026-01-15	26.6500	26.6500	26.6500	26.6500	+7.243%	1	305	+1,133.433%
2026-01-13	24.8500	24.8500	24.8500	24.8500	-0.679%	1	305	+1,222.777%
2026-01-09	25.0200	25.0200	25.0200	25.0200	+2.122%	1	304	+1,213.789%
2026-01-08	22.8000	24.5000	22.8000	24.5000	-21.650%	108	304	+1,241.673%
2025-12-24	31.1300	31.2700	31.1300	31.2700	-0.160%	6	276	+951.199%
2025-12-23	31.3200	31.3200	31.3200	31.3200	+1.524%	1	276	+949.521%
2025-12-22	30.8500	30.8500	30.8500	30.8500	-3.443%	1	276	+965.511%
2025-12-17	31.9500	31.9500	31.9500	31.9500	-11.838%	1	276	+928.826%
2025-12-16	36.2400	36.2400	36.2400	36.2400	+3.543%	1	275	+807.036%
2025-12-15	35.0000	35.0000	35.0000	35.0000	-10.873%	1	275	+839.171%
2025-12-11	38.2000	39.2700	38.2000	39.2700	-4.313%	2	275	+737.051%
2025-12-08	42.5100	42.5100	41.0400	41.0400	+12.192%	7	275	+700.950%
2025-12-04	36.5800	36.5800	36.5800	36.5800	-4.987%	1	276	+798.606%
2025-12-02	38.5000	38.5000	38.5000	38.5000	+9.375%	1	276	+753.792%
2025-12-01	33.0500	35.2000	33.0500	35.2000	-1.813%	2	276	+833.835%
2025-11-28	35.8500	35.8500	35.8500	35.8500	-4.654%	1	275	+816.904%
2025-11-26	37.9000	37.9000	37.6000	37.6000	+23.077%	2	273	+774.229%
2025-11-21	30.5000	30.5500	30.5000	30.5500	+12.897%	2	273	+975.974%
2025-11-20	32.0000	32.0000	27.0600	27.0600	-9.800%	2	273	+1,114.745%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-4.762%	1	273	+995.700%
2025-11-18	31.1000	31.5000	31.1000	31.5000	-6.722%	6	273	+943.524%
2025-11-17	33.7700	33.7700	33.7700	33.7700	-11.527%	1	273	+873.379%
2025-11-14	35.5000	38.5000	35.5000	38.1700	-2.875%	4	273	+761.174%
2025-11-13	39.3000	39.3000	39.3000	39.3000	-2.963%	1	273	+736.412%
2025-11-11	42.5000	42.5000	40.5000	40.5000	-10.000%	3	271	+711.630%
2025-11-10	45.0000	45.0000	45.0000	45.0000	-1.532%	1	271	+630.467%
2025-11-07	47.8200	47.8200	45.0000	45.7000	-28.302%	4	270	+619.278%
2025-11-03	63.7400	63.7400	63.7400	63.7400	-1.178%	2	268	+415.704%
2025-10-28	64.7000	64.7000	64.5000	64.5000	+18.785%	2	268	+409.628%
2025-10-23	54.0500	54.3000	53.5500	54.3000	+8.189%	13	267	+505.359%
2025-10-21	50.5000	50.5000	50.0700	50.1900	+4.562%	20	274	+554.931%
2025-10-20	48.0000	48.0000	48.0000	48.0000	-2.932%	1	284	+584.813%
2025-10-17	49.6000	49.6000	49.4500	49.4500	-6.874%	2	284	+564.732%
2025-10-13	53.0000	53.1000	53.0000	53.1000	+16.703%	2	283	+519.040%
2025-10-02	47.4200	47.4200	45.5000	45.5000	-2.882%	7	282	+622.440%
2025-10-01	45.0000	46.8500	45.0000	46.8500	+27.172%	2	289	+601.622%
2025-09-22	36.8400	36.8400	36.8400	36.8400	+5.559%	1	289	+792.264%
2025-09-19	35.0000	35.0000	34.8000	34.9000	-1.161%	3	289	+841.862%
2025-09-18	35.3100	35.3100	35.3100	35.3100	+15.543%	1	288	+830.926%
2025-09-04	30.5600	30.5600	30.5600	30.5600	-18.332%	1	287	+975.622%
2025-08-28	36.8500	37.4200	36.8500	37.4200	-11.011%	2	286	+778.434%
2025-08-14	42.1400	42.1400	41.5500	42.0500	+0.598%	19	285	+681.712%
2025-08-13	41.8000	41.8000	41.8000	41.8000	+4.500%	1	279	+686.388%
2025-07-31	39.5500	40.0000	39.5500	40.0000	+21.212%	11	280	+721.775%
2025-07-18	33.0000	33.0000	33.0000	33.0000	+3.937%	1	280	+896.091%
2025-07-15	31.7500	31.7500	31.7500	31.7500	-2.607%	1	281	+935.307%
2025-07-07	32.6000	32.6000	32.6000	32.6000	+10.508%	1	280	+908.313%
2025-07-02	29.5000	29.5000	29.5000	29.5000	-11.411%	10	281	+1,014.271%
2025-06-26	33.3000	33.3000	33.3000	33.3000	+12.843%	1	271	+887.117%
2025-06-20	29.5100	29.5100	29.5100	29.5100	+6.151%	2	272	+1,013.894%
2025-06-17	27.6500	27.8000	27.6500	27.8000	+7.668%	4	273	+1,082.410%
2025-06-16	25.8200	25.8200	25.8200	25.8200	+6.606%	2	273	+1,173.083%
2025-06-13	22.9500	24.2200	22.9500	24.2200	-9.795%	12	273	+1,257.184%
2025-06-09	26.8500	26.8500	26.8500	26.8500	+3.748%	1	271	+1,124.246%
2025-06-06	25.8800	25.8800	25.8800	25.8800	+2.658%	4	270	+1,170.131%
2025-06-05	25.2100	25.2100	25.2100	25.2100	-0.670%	22	268	+1,203.887%
2025-06-03	25.3800	25.3800	25.3800	25.3800	-7.135%	1	289	+1,195.154%
2025-05-28	26.8500	27.3300	26.8500	27.3300	+7.176%	32	290	+1,102.744%
2025-05-23	25.5000	25.5000	25.5000	25.5000	-6.968%	18	283	+1,189.059%
2025-05-20	27.4000	27.4100	27.4000	27.4100	-2.282%	8	283	+1,099.234%
2025-05-19	27.6500	28.0500	27.6500	28.0500	+10.651%	6	291	+1,071.872%
2025-05-14	25.3500	25.3500	25.3500	25.3500	+10.313%	1	291	+1,196.686%
2025-05-13	22.0400	22.9800	22.0400	22.9800	+45.259%	7	291	+1,330.418%
2025-05-07	15.8200	15.8200	15.8200	15.8200	-0.503%	3	286	+1,977.813%
2025-05-05	15.9000	15.9000	15.9000	15.9000	+29.796%	1	286	+1,967.358%
2025-04-14	13.0000	13.0000	12.2500	12.2500	+11.364%	107	287	+2,583.347%
2025-04-11	11.0000	11.0000	11.0000	11.0000	+52.778%	2	206	+2,888.273%
2025-04-09	7.2000	7.2000	7.2000	7.2000	-19.283%	1	206	+4,465.417%
2025-04-08	8.9200	8.9200	8.9200	8.9200	+23.034%	1	206	+3,585.090%
2025-04-04	7.2500	7.4500	7.2500	7.2500	-31.925%	200	206	+4,433.931%
2025-04-03	10.6500	10.6500	10.6500	10.6500	-33.438%	2	213	+2,986.479%
2025-03-27	16.0000	16.0000	16.0000	16.0000	-11.602%	1	213	+1,954.438%
2025-03-21	17.8500	18.1000	17.8000	18.1000	-4.987%	8	212	+1,716.077%
2025-03-20	19.0500	19.0500	19.0500	19.0500	+3.815%	2	212	+1,625.512%
2025-03-19	18.9500	19.0000	18.3000	18.3500	+23.072%	4	212	+1,691.335%
2025-03-10	14.9100	14.9100	14.9100	14.9100	-15.428%	1	212	+2,104.628%
2025-03-03	19.5500	19.5500	17.6300	17.6300	-15.525%	5	212	+1,764.492%
2025-02-28	20.8700	20.8700	20.8700	20.8700	-24.109%	2	213	+1,475.036%
2025-02-27	28.4500	28.4500	27.5000	27.5000	-9.001%	4	212	+1,095.309%
2025-02-26	28.6500	30.2200	28.6500	30.2200	+2.267%	6	213	+987.723%
2025-02-24	27.4000	29.6000	27.3500	29.5500	-11.923%	4	213	+1,012.386%
2025-02-21	33.6000	33.6000	33.5500	33.5500	+3.390%	4	213	+879.762%
2025-02-18	32.4500	32.4500	32.4500	32.4500	+21.627%	1	213	+912.974%
2025-02-13	26.6800	26.6800	26.6800	26.6800	-4.816%	3	212	+1,132.046%
2025-02-10	28.0300	28.0300	28.0300	28.0300	+29.889%	1	212	+1,072.708%
2025-02-04	21.5800	21.5800	21.5800	21.5800	+0.046%	1	212	+1,423.216%
2025-01-27	22.0000	22.0000	21.5700	21.5700	-24.183%	2	212	+1,423.922%
2025-01-24	29.1600	29.2200	28.3500	28.4500	-0.350%	114	235	+1,055.395%
2025-01-23	28.5500	28.6000	28.5500	28.5500	-15.055%	7	206	+1,051.349%
2025-01-22	31.0000	33.6100	31.0000	33.6100	+25.645%	2	206	+878.012%
2025-01-21	24.6200	27.0500	24.3500	26.7500	+4.492%	7	206	+1,128.822%
2025-01-17	25.6300	25.6700	25.6000	25.6000	-6.227%	12	203	+1,184.023%
2025-01-15	28.0000	28.0000	27.2000	27.3000	-9.722%	4	203	+1,104.066%
2025-01-02	30.2400	30.2400	30.2400	30.2400	+2.857%	5	204	+987.004%
2024-12-31	29.8000	29.8000	29.4000	29.4000	-0.676%	6	203	+1,018.061%
2024-12-30	29.0000	30.0000	29.0000	29.6000	-5.942%	4	203	+1,010.507%
2024-12-27	31.4700	31.4700	31.4700	31.4700	+3.520%	4	203	+944.519%
2024-12-20	30.4000	30.4000	30.4000	30.4000	+7.345%	3	205	+981.283%
2024-12-19	29.3000	29.3000	28.0500	28.3200	-11.886%	47	202	+1,060.699%
2024-12-13	32.1400	32.1400	32.1400	32.1400	-2.665%	2	160	+922.744%
2024-12-11	33.0200	33.0200	33.0200	33.0200	-14.234%	1	160	+895.488%
2024-12-05	38.5000	38.5000	38.5000	38.5000	+2.667%	2	160	+753.792%
2024-12-04	37.5000	37.5000	37.5000	37.5000	-5.039%	4	162	+776.560%
2024-11-27	39.4900	39.4900	39.4900	39.4900	-27.207%	2	166	+732.388%
2024-11-26	54.2500	54.2500	54.2500	54.2500	+11.054%	4	166	+505.917%
2024-11-18	49.2500	49.2500	48.8100	48.8500	-3.649%	23	170	+572.897%
2024-11-11	50.7000	50.7000	50.7000	50.7000	+6.067%	4	183	+548.343%
2024-11-08	50.5000	50.5000	47.8000	47.8000	+8.834%	12	187	+587.678%
2024-11-01	43.8700	43.9200	43.8700	43.9200	+16.499%	4	192	+648.429%
2024-10-29	37.7000	37.7000	37.7000	37.7000	-7.824%	1	192	+771.910%
2024-10-16	40.9000	40.9000	40.9000	40.9000	-5.214%	5	193	+703.692%
2024-10-15	43.1500	43.1500	43.1500	43.1500	-0.576%	5	188	+661.784%
2024-10-14	43.4000	43.4000	43.4000	43.4000	+3.580%	1	183	+657.396%
2024-10-11	40.5000	41.9000	40.5000	41.9000	+16.292%	8	182	+684.511%
2024-10-04	36.0300	36.0300	36.0300	36.0300	+11.032%	2	182	+812.323%
2024-10-01	32.1000	32.4500	32.1000	32.4500	-6.376%	3	183	+912.974%
2024-09-30	34.6600	34.6600	34.6600	34.6600	+1.642%	5	182	+848.384%
2024-09-24	34.1000	34.1000	34.1000	34.1000	-8.456%	5	185	+863.959%
2024-09-18	37.0000	37.2500	37.0000	37.2500	+7.194%	3	180	+782.443%
2024-09-17	34.1000	34.8000	34.1000	34.7500	+4.511%	12	179	+845.928%
2024-09-16	33.2500	33.2500	33.2500	33.2500	+0.151%	1	169	+888.602%
2024-09-13	32.6300	33.3500	32.6300	33.2000	+2.311%	10	168	+890.090%
2024-09-12	32.4000	32.4500	32.4000	32.4500	+6.393%	15	164	+912.974%
2024-09-11	30.5000	30.5000	30.5000	30.5000	+6.868%	1	160	+977.738%
2024-09-09	29.7000	29.7000	28.5400	28.5400	+11.484%	3	160	+1,051.752%
2024-09-06	26.4000	26.4000	25.6000	25.6000	-11.724%	4	161	+1,184.023%
2024-09-05	29.0000	29.0000	29.0000	29.0000	-3.333%	1	161	+1,033.483%
2024-09-04	30.0000	30.0000	30.0000	30.0000	-6.687%	1	161	+995.700%
2024-09-03	33.4000	33.4000	31.0500	32.1500	-6.730%	6	161	+922.426%
2024-08-30	33.2000	35.4600	32.7500	34.4700	+1.382%	252	37	+853.612%
2024-08-29	33.8000	34.0000	33.5000	34.0000	+1.493%	7	37	+866.794%
2024-08-28	34.6000	34.6000	31.9000	33.5000	-0.888%	17	32	+881.224%
2024-08-26	33.5000	33.8000	33.5000	33.8000	-1.170%	2	16	+872.515%
2024-08-19	34.2000	34.2000	34.2000	34.2000	-0.029%	1	15	+861.140%
2024-08-16	33.6000	34.2100	33.6000	34.2100	+60.610%	8	15	+860.859%
2024-08-09	21.3000	21.3000	21.3000	21.3000	+10.363%	2	15	+1,443.239%
2024-08-07	19.3000	19.3000	19.3000	19.3000	-25.511%	10	16	+1,603.161%
2024-08-05	25.9100	25.9100	25.9100	25.9100	-8.928%	1	7	+1,168.661%
2024-08-02	28.4300	28.4500	28.4300	28.4500	-22.480%	8	6	+1,055.395%
2024-07-31	35.7900	36.7000	35.7900	36.7000	+4.410%	12	2	+795.668%
2024-07-29	35.1500	35.1500	35.1500	35.1500	+0.429%	1	11	+835.164%
2024-07-26	35.0000	35.0000	35.0000	35.0000	0.000%	20	10	+839.171%

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