Dark

DELL20261218C125
DELL Dec 18 2026 125.00 Call (DELL261218C00125000)
option OPRA

EOD

Jul 28, 2026

245.15-21.087%(-65.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	268.9300	268.9300	245.1500	245.1500	-21.087%	2	337	0.000%
2026-07-27	310.6600	310.6600	310.6600	310.6600	-3.230%	1	337	-21.087%
2026-07-24	321.0300	321.0300	321.0300	321.0300	+20.584%	4	337	-23.636%
2026-07-20	266.2300	266.2300	266.2300	266.2300	-19.324%	1	337	-7.918%
2026-07-09	330.0000	330.0000	330.0000	330.0000	+7.436%	1	337	-25.712%
2026-07-08	307.1600	307.1600	307.1600	307.1600	+2.387%	1	337	-20.188%
2026-06-30	300.0000	300.0000	300.0000	300.0000	+2.096%	1	337	-18.283%
2026-06-18	293.8400	293.8400	293.8400	293.8400	+4.999%	2	340	-16.570%
2026-06-05	279.8500	279.8500	279.8500	279.8500	+144.838%	1	340	-12.399%
2026-05-18	114.3000	114.3000	114.3000	114.3000	-1.737%	1	341	+114.479%
2026-05-07	116.3200	116.3200	116.3200	116.3200	-3.188%	1	342	+110.755%
2026-05-06	120.1500	120.1500	120.1500	120.1500	+26.781%	1	343	+104.037%
2026-05-01	94.7700	94.7700	94.7700	94.7700	+10.842%	6	344	+158.679%
2026-04-30	87.2800	87.2800	85.5000	85.5000	+18.998%	2	344	+186.725%
2026-04-16	71.8500	71.8500	71.8500	71.8500	+12.143%	4	343	+241.197%
2026-04-15	64.0700	64.0700	64.0700	64.0700	+5.726%	1	347	+282.628%
2026-03-27	60.2000	60.6000	60.2000	60.6000	-6.409%	2	347	+304.538%
2026-03-26	64.7500	64.7500	64.7500	64.7500	-5.433%	2	348	+278.610%
2026-03-25	68.4700	68.4700	68.4700	68.4700	+12.504%	1	348	+258.040%
2026-03-24	60.8600	60.8600	60.8600	60.8600	+15.703%	1	349	+302.810%
2026-03-20	52.6000	52.6000	52.6000	52.6000	+16.889%	2	349	+366.065%
2026-03-19	44.3100	45.0000	43.8200	45.0000	+7.759%	7	347	+444.778%
2026-03-13	41.7600	41.7600	41.7600	41.7600	+0.675%	1	348	+487.045%
2026-03-12	41.4800	41.4800	41.4800	41.4800	+14.586%	1	348	+491.008%
2026-03-09	36.0000	36.2000	36.0000	36.2000	-8.122%	3	348	+577.210%
2026-03-06	39.4000	39.4000	39.4000	39.4000	+9.293%	2	348	+522.208%
2026-03-05	38.7300	38.7300	36.0500	36.0500	-6.968%	5	348	+580.028%
2026-03-04	38.7000	38.7500	38.7000	38.7500	+8.848%	2	349	+532.645%
2026-03-03	35.6000	35.6000	35.6000	35.6000	-9.461%	1	350	+588.624%
2026-03-02	39.9400	39.9400	39.3200	39.3200	+2.130%	5	350	+523.474%
2026-02-27	35.0000	39.0000	32.2000	38.5000	+70.354%	28	355	+536.753%
2026-02-26	22.1500	22.6000	22.1500	22.6000	+4.388%	11	364	+984.735%
2026-02-24	21.6500	21.6500	21.6500	21.6500	-1.591%	10	359	+1,032.333%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+4.019%	1	359	+1,014.318%
2026-02-13	21.0500	21.1500	21.0500	21.1500	-13.673%	2	358	+1,059.102%
2026-02-11	24.5000	24.5000	24.5000	24.5000	+2.941%	1	358	+900.612%
2026-02-10	22.9900	24.5500	22.9900	23.8000	+10.852%	26	357	+930.042%
2026-02-06	21.4700	21.4700	21.4700	21.4700	+14.507%	1	347	+1,041.826%
2026-02-05	18.7500	18.7500	18.7500	18.7500	-10.969%	150	346	+1,207.467%
2026-02-04	20.2500	21.0600	20.2500	21.0600	+6.471%	3	196	+1,064.055%
2026-01-29	19.7800	19.7800	19.7800	19.7800	+9.161%	1	194	+1,139.383%
2026-01-28	18.1200	18.1200	18.1200	18.1200	-3.102%	10	193	+1,252.925%
2026-01-26	19.0000	19.0000	18.7000	18.7000	+14.164%	6	203	+1,210.963%
2026-01-20	17.5000	17.5000	16.3800	16.3800	-25.681%	2	199	+1,396.642%
2026-01-16	22.0400	22.0400	22.0400	22.0400	+13.026%	1	200	+1,012.296%
2026-01-14	20.2000	20.2000	19.5000	19.5000	-7.363%	2	200	+1,157.179%
2026-01-13	21.0500	21.0500	21.0500	21.0500	-2.546%	1	198	+1,064.608%
2026-01-12	22.0500	22.0500	21.6000	21.6000	+7.731%	9	199	+1,034.954%
2026-01-09	20.0500	20.0500	20.0500	20.0500	+8.086%	2	193	+1,122.693%
2026-01-08	18.5500	18.5500	18.5500	18.5500	-12.085%	10	193	+1,221.563%
2026-01-07	21.1100	21.1100	21.0500	21.1000	-10.933%	4	193	+1,061.848%
2026-01-06	23.2800	23.6900	23.2800	23.6900	-2.107%	3	194	+934.825%
2026-01-05	24.2000	24.2000	24.2000	24.2000	-3.200%	1	194	+913.017%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-6.332%	1	194	+880.600%
2025-12-26	26.6900	26.6900	26.6900	26.6900	+0.717%	1	194	+818.509%
2025-12-24	26.2000	26.5000	26.2000	26.5000	+5.159%	103	289	+825.094%
2025-12-22	25.8000	25.8000	25.0300	25.2000	-2.250%	4	289	+872.817%
2025-12-19	25.4500	25.7800	25.4500	25.7800	+3.742%	8	289	+850.931%
2025-12-18	24.1000	24.8500	24.1000	24.8500	-18.551%	8	291	+886.519%
2025-12-16	30.6500	30.6500	30.5100	30.5100	-7.769%	21	291	+703.507%
2025-12-11	33.0800	33.0800	33.0800	33.0800	-9.370%	1	293	+641.082%
2025-12-08	35.1000	36.5000	35.1000	36.5000	+4.735%	2	293	+571.644%
2025-12-05	34.8500	34.8500	34.8500	34.8500	-0.429%	2	292	+603.443%
2025-12-04	31.9500	35.0000	31.9500	35.0000	+11.111%	4	292	+600.429%
2025-12-03	31.5000	31.5000	31.5000	31.5000	+0.962%	2	294	+678.254%
2025-11-26	31.2000	31.2000	31.2000	31.2000	+13.455%	2	294	+685.737%
2025-11-25	27.5000	27.5000	27.5000	27.5000	-4.778%	2	294	+791.455%
2025-11-24	28.8500	28.8800	28.8500	28.8800	+10.145%	4	294	+748.857%
2025-11-21	26.2200	26.2200	26.2200	26.2200	-1.243%	1	294	+834.973%
2025-11-20	26.5500	26.5500	26.5500	26.5500	+7.971%	1	294	+823.352%
2025-11-19	25.1000	25.1000	24.0000	24.5900	-10.614%	103	294	+896.950%
2025-11-18	25.7000	27.8000	25.3000	27.5100	+9.733%	58	194	+791.130%
2025-11-17	27.4000	27.4000	24.8300	25.0700	-33.607%	14	191	+877.862%
2025-11-12	37.7600	37.7600	37.7600	37.7600	-2.176%	1	185	+549.232%
2025-11-10	38.6200	38.6200	38.6000	38.6000	-14.184%	2	186	+535.104%
2025-11-06	44.9800	44.9800	44.9800	44.9800	-17.392%	1	184	+445.020%
2025-11-03	54.4500	54.4500	54.4500	54.4500	+1.681%	1	185	+350.230%
2025-10-30	53.5500	53.5500	53.5500	53.5500	+3.478%	1	185	+357.796%
2025-10-24	51.7500	51.7500	51.7500	51.7500	+7.254%	2	185	+373.720%
2025-10-23	48.0000	48.2500	47.8000	48.2500	+8.966%	4	185	+408.083%
2025-10-21	44.3000	44.5500	44.2800	44.2800	-1.709%	24	185	+453.636%
2025-10-17	45.0500	45.0500	45.0500	45.0500	-5.516%	2	185	+444.173%
2025-10-13	47.6800	47.6800	47.6800	47.6800	-15.266%	1	185	+414.157%
2025-10-08	56.4500	56.4500	55.0000	56.2700	+36.910%	4	184	+335.667%
2025-10-06	40.9700	41.1000	40.9700	41.1000	-0.892%	18	184	+496.472%
2025-10-02	41.4700	41.4700	41.4700	41.4700	-3.558%	6	192	+491.150%
2025-10-01	39.7200	43.0000	39.2800	43.0000	+21.127%	5	194	+470.116%
2025-09-30	33.5500	35.5000	33.5500	35.5000	+28.251%	8	195	+590.563%
2025-09-26	27.6800	27.6800	27.6800	27.6800	-9.007%	3	202	+785.658%
2025-09-24	30.4200	30.4200	30.4200	30.4200	-5.850%	8	202	+705.884%
2025-09-23	32.1000	32.3200	32.1000	32.3100	+0.717%	5	210	+658.743%
2025-09-22	32.0800	32.0800	32.0800	32.0800	+8.562%	1	210	+664.183%
2025-09-19	29.5800	29.5800	29.5500	29.5500	+21.007%	4	209	+729.611%
2025-09-10	24.4200	24.4200	24.4200	24.4200	+9.753%	1	209	+903.890%
2025-09-09	22.2500	22.2500	22.2500	22.2500	-4.053%	1	209	+1,001.798%
2025-09-08	24.4500	24.4500	23.1900	23.1900	-5.501%	3	208	+957.137%
2025-09-05	25.8000	25.8000	24.0900	24.5400	+13.349%	3	208	+898.981%
2025-09-02	21.6500	21.6500	21.6500	21.6500	-5.992%	5	208	+1,032.333%
2025-08-29	23.0300	23.0300	23.0300	23.0300	-26.257%	1	206	+964.481%
2025-08-26	31.2300	31.2300	31.2300	31.2300	+1.726%	1	206	+684.982%
2025-08-25	31.9600	31.9600	30.7000	30.7000	-14.246%	2	206	+698.534%
2025-08-18	35.8000	35.8000	35.8000	35.8000	-1.296%	1	206	+584.777%
2025-08-14	36.2800	36.2800	36.2700	36.2700	-5.792%	11	207	+575.903%
2025-08-12	37.3000	38.5000	37.3000	38.5000	+4.195%	184	218	+536.753%
2025-08-11	36.9500	36.9500	36.9500	36.9500	+22.757%	1	355	+563.464%
2025-08-04	29.7000	30.1000	29.7000	30.1000	-8.953%	4	355	+714.452%
2025-07-31	33.0600	33.0600	33.0600	33.0600	+15.473%	1	359	+641.531%
2025-07-23	28.6300	28.6300	28.6300	28.6300	+7.632%	1	359	+756.270%
2025-07-22	26.3000	26.7000	26.3000	26.6000	+2.072%	8	359	+821.617%
2025-07-17	25.8000	26.0600	25.5200	26.0600	+3.990%	4	351	+840.714%
2025-07-16	25.0600	25.0600	25.0600	25.0600	-7.185%	1	350	+878.252%
2025-07-14	27.0000	27.0000	27.0000	27.0000	+5.882%	1	351	+807.963%
2025-07-01	25.5000	25.5000	25.5000	25.5000	-5.486%	1	353	+861.373%
2025-06-30	26.9800	26.9800	26.9800	26.9800	-3.643%	1	353	+808.636%
2025-06-27	28.0000	28.0000	28.0000	28.0000	+6.748%	1	353	+775.536%
2025-06-25	26.2300	26.2300	26.2300	26.2300	+9.979%	1	354	+834.617%
2025-06-18	23.8500	23.8500	23.8500	23.8500	+19.369%	1	355	+927.883%
2025-06-13	19.9800	19.9800	19.9800	19.9800	-5.128%	4	355	+1,126.977%
2025-06-12	20.5100	21.0600	20.5100	21.0600	-4.273%	3	355	+1,064.055%
2025-06-06	22.0000	22.0000	22.0000	22.0000	+2.804%	2	356	+1,014.318%
2025-06-05	21.3100	21.4000	21.3100	21.4000	+3.532%	3	355	+1,045.561%
2025-05-30	20.6700	20.6700	20.6700	20.6700	-9.817%	2	357	+1,086.018%
2025-05-19	22.9200	22.9200	22.9200	22.9200	+1.867%	1	357	+969.590%
2025-05-16	22.5500	22.5500	22.5000	22.5000	+15.090%	16	356	+989.556%
2025-05-13	19.5500	19.5500	19.5500	19.5500	+18.557%	1	356	+1,153.964%
2025-05-12	16.4900	16.4900	16.4900	16.4900	+14.276%	1	355	+1,386.659%
2025-05-08	14.4300	14.4300	14.4300	14.4300	+11.515%	6	355	+1,598.891%
2025-05-06	12.9400	12.9400	12.9400	12.9400	+30.707%	1	351	+1,794.513%
2025-04-30	9.9000	9.9000	9.9000	9.9000	-22.656%	2	350	+2,376.263%
2025-04-28	12.8000	12.8000	12.8000	12.8000	+12.281%	17	348	+1,815.234%
2025-04-24	11.4000	11.4000	11.4000	11.4000	+2.888%	17	348	+2,050.439%
2025-04-23	11.0900	11.0900	11.0800	11.0800	+22.431%	2	344	+2,112.545%
2025-04-09	8.7000	9.0500	8.7000	9.0500	+18.766%	7	344	+2,608.840%
2025-04-08	7.6200	7.6200	7.6200	7.6200	+15.455%	4	341	+3,117.192%
2025-04-04	6.6000	6.6000	6.6000	6.6000	-19.512%	2	345	+3,614.394%
2025-04-03	8.2900	8.2900	8.2000	8.2000	-44.781%	6	344	+2,889.634%
2025-03-26	14.9000	14.9000	14.8500	14.8500	-1.000%	2	344	+1,550.842%
2025-03-21	14.9500	15.0000	14.9000	15.0000	+0.334%	8	345	+1,534.333%
2025-03-17	15.2000	15.2000	14.9500	14.9500	+14.122%	55	345	+1,539.799%
2025-03-07	13.1000	13.1000	13.1000	13.1000	-12.667%	4	299	+1,771.374%
2025-03-05	14.5700	15.0000	14.5700	15.0000	+4.167%	11	299	+1,534.333%
2025-03-04	14.4000	14.6200	14.1000	14.4000	-14.337%	15	304	+1,602.431%
2025-02-28	18.2000	18.2000	16.8100	16.8100	-29.958%	24	308	+1,358.358%
2025-02-27	23.9700	24.0000	23.9700	24.0000	-1.356%	2	308	+921.458%
2025-02-24	24.3400	24.3400	24.3300	24.3300	-11.366%	2	308	+907.604%
2025-02-21	27.5500	27.5500	27.4500	27.4500	-5.508%	4	308	+793.078%
2025-02-20	29.0500	29.0500	29.0500	29.0500	-1.692%	2	308	+743.890%
2025-02-18	29.6000	29.6000	29.5500	29.5500	+15.205%	6	308	+729.611%
2025-02-14	25.6500	25.6500	25.6500	25.6500	+39.402%	4	311	+855.750%
2025-02-05	18.4000	18.4000	18.4000	18.4000	+2.222%	8	311	+1,232.337%
2025-01-27	20.9300	20.9300	18.0000	18.0000	-27.565%	22	319	+1,261.944%
2025-01-24	26.3500	26.3500	24.8500	24.8500	+6.197%	76	341	+886.519%
2025-01-21	22.3900	23.4000	22.0000	23.4000	+3.586%	12	321	+947.650%
2025-01-17	22.5900	22.5900	22.5900	22.5900	+4.583%	2	321	+985.215%
2025-01-16	21.6000	21.6000	21.6000	21.6000	-6.291%	1	321	+1,034.954%
2025-01-13	22.7300	23.0500	22.4700	23.0500	-14.882%	21	322	+963.557%
2025-01-10	27.1000	27.1100	27.0800	27.0800	-8.975%	8	327	+805.281%
2025-01-07	31.5000	31.5000	29.7500	29.7500	-6.593%	10	327	+724.034%
2025-01-06	31.8500	31.8500	31.8500	31.8500	+17.528%	3	323	+669.702%
2024-12-23	27.1000	27.1000	27.1000	27.1000	+2.264%	1	323	+804.613%
2024-12-20	25.4000	27.0000	25.4000	26.5000	+6.855%	44	341	+825.094%
2024-12-19	24.8000	24.8000	24.8000	24.8000	-0.998%	1	311	+888.508%
2024-12-18	26.2500	26.2500	25.0500	25.0500	-14.183%	6	312	+878.643%
2024-12-17	29.6000	29.6000	28.8000	29.1900	-1.352%	8	314	+739.842%
2024-12-16	29.8500	29.8500	29.5000	29.5900	+0.373%	214	310	+728.489%
2024-12-10	29.4800	29.4800	29.4800	29.4800	-10.040%	5	136	+731.581%
2024-12-05	33.0800	33.0800	32.7700	32.7700	-1.827%	69	131	+648.093%
2024-12-04	33.3800	33.3800	33.3800	33.3800	+0.240%	1	146	+634.422%
2024-12-03	33.0000	33.3000	33.0000	33.3000	-6.592%	15	147	+636.186%
2024-11-29	34.8700	35.6500	34.8700	35.6500	+2.296%	22	133	+587.658%
2024-11-27	34.8500	34.8500	34.8500	34.8500	-27.046%	1	122	+603.443%
2024-11-26	47.7700	47.7700	47.7700	47.7700	+6.392%	1	122	+413.188%
2024-11-13	44.9000	44.9000	44.9000	44.9000	-6.711%	1	121	+445.991%
2024-11-12	48.0500	48.1300	48.0500	48.1300	+6.130%	2	121	+409.350%
2024-11-06	45.5500	45.5500	44.9800	45.3500	+9.939%	10	121	+440.573%
2024-11-01	41.2500	41.2500	41.2500	41.2500	+15.063%	78	121	+494.303%
2024-10-31	35.8500	35.8500	35.8500	35.8500	-3.758%	1	160	+583.821%
2024-10-21	37.2500	37.2500	37.2500	37.2500	-1.298%	1	160	+558.121%
2024-10-14	37.7400	37.7400	37.7400	37.7400	+11.988%	1	159	+549.576%
2024-10-09	33.7000	33.7000	33.7000	33.7000	+3.788%	1	159	+627.448%
2024-10-07	32.1900	32.4700	32.1900	32.4700	+3.474%	2	160	+655.005%
2024-10-04	31.3800	31.3800	31.3800	31.3800	+10.105%	2	160	+681.230%
2024-10-02	28.5000	28.5000	28.5000	28.5000	-14.543%	1	160	+760.175%
2024-09-30	33.3500	33.3500	33.3500	33.3500	-4.714%	1	159	+635.082%
2024-09-27	35.0000	35.0000	35.0000	35.0000	+7.263%	2	158	+600.429%
2024-09-25	32.6300	32.6300	32.6300	32.6300	+4.751%	3	157	+651.302%
2024-09-19	31.5000	31.5000	30.8500	31.1500	+3.833%	18	160	+686.998%
2024-09-13	29.4500	30.0000	29.4500	30.0000	+2.740%	6	154	+717.167%
2024-09-12	27.6000	29.2000	27.3000	29.2000	+11.238%	31	151	+739.555%
2024-09-11	25.6100	26.2500	25.6100	26.2500	+5.000%	11	120	+833.905%
2024-09-09	26.0000	26.0000	24.6500	25.0000	+6.157%	13	109	+880.600%
2024-09-06	24.5000	24.5000	23.5500	23.5500	-13.260%	14	106	+940.977%
2024-09-05	25.6000	27.1500	25.6000	27.1500	+2.068%	7	99	+802.947%
2024-09-04	28.1500	28.1500	26.6000	26.6000	-8.434%	45	93	+821.617%
2024-09-03	30.3000	30.3000	29.0500	29.0500	-9.219%	4	51	+743.890%
2024-08-30	32.0000	32.0000	32.0000	32.0000	+7.455%	2	48	+666.094%
2024-08-28	29.7800	29.7800	29.7800	29.7800	-2.361%	1	48	+723.203%
2024-08-20	30.5000	30.5000	30.5000	30.5000	+2.521%	39	48	+703.770%
2024-08-19	29.7500	29.7500	29.7500	29.7500	+34.676%	1	9	+724.034%
2024-08-12	22.0900	22.0900	22.0900	22.0900	+0.181%	1	9	+1,009.778%
2024-08-05	22.3200	22.3200	22.0500	22.0500	-12.673%	2	8	+1,011.791%
2024-08-02	25.1800	25.2500	25.1800	25.2500	-20.672%	8	7	+870.891%
2024-08-01	31.8300	31.8300	31.8300	31.8300	-0.531%	1	3	+670.185%
2024-07-26	32.0000	32.0000	32.0000	32.0000	0.000%	4	2	+666.094%

.dark-mode .KDdmMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDdmMg{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C125DELL Dec 18 2026 125.00 Call (DELL261218C00125000)option OPRA

DELL20261218C125
DELL Dec 18 2026 125.00 Call (DELL261218C00125000)
option OPRA