Dark

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

Inactive

Sep 21, 2026

452.82-2.431%(-11.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	452.8200	452.8200	452.8200	452.8200	-2.431%	1	337	0.000%
2026-09-18	464.1000	464.1000	464.1000	464.1000	+48.370%	1	338	-2.431%
2026-08-21	312.8000	312.8000	312.8000	312.8000	-15.914%	1	338	+44.763%
2026-08-14	372.0000	372.0000	372.0000	372.0000	+51.744%	1	338	+21.726%
2026-07-28	268.9300	268.9300	245.1500	245.1500	-21.087%	2	337	+84.711%
2026-07-27	310.6600	310.6600	310.6600	310.6600	-3.230%	1	337	+45.761%
2026-07-24	321.0300	321.0300	321.0300	321.0300	+20.584%	4	337	+41.052%
2026-07-20	266.2300	266.2300	266.2300	266.2300	-19.324%	1	337	+70.086%
2026-07-09	330.0000	330.0000	330.0000	330.0000	+7.436%	1	337	+37.218%
2026-07-08	307.1600	307.1600	307.1600	307.1600	+2.387%	1	337	+47.422%
2026-06-30	300.0000	300.0000	300.0000	300.0000	+2.096%	1	337	+50.940%
2026-06-18	293.8400	293.8400	293.8400	293.8400	+4.999%	2	340	+54.104%
2026-06-05	279.8500	279.8500	279.8500	279.8500	+144.838%	1	340	+61.808%
2026-05-18	114.3000	114.3000	114.3000	114.3000	-1.737%	1	341	+296.168%
2026-05-07	116.3200	116.3200	116.3200	116.3200	-3.188%	1	342	+289.288%
2026-05-06	120.1500	120.1500	120.1500	120.1500	+26.781%	1	343	+276.879%
2026-05-01	94.7700	94.7700	94.7700	94.7700	+10.842%	6	344	+377.809%
2026-04-30	87.2800	87.2800	85.5000	85.5000	+18.998%	2	344	+429.614%
2026-04-16	71.8500	71.8500	71.8500	71.8500	+12.143%	4	343	+530.230%
2026-04-15	64.0700	64.0700	64.0700	64.0700	+5.726%	1	347	+606.758%
2026-03-27	60.2000	60.6000	60.2000	60.6000	-6.409%	2	347	+647.228%
2026-03-26	64.7500	64.7500	64.7500	64.7500	-5.433%	2	348	+599.336%
2026-03-25	68.4700	68.4700	68.4700	68.4700	+12.504%	1	348	+561.341%
2026-03-24	60.8600	60.8600	60.8600	60.8600	+15.703%	1	349	+644.035%
2026-03-20	52.6000	52.6000	52.6000	52.6000	+16.889%	2	349	+760.875%
2026-03-19	44.3100	45.0000	43.8200	45.0000	+7.759%	7	347	+906.267%
2026-03-13	41.7600	41.7600	41.7600	41.7600	+0.675%	1	348	+984.339%
2026-03-12	41.4800	41.4800	41.4800	41.4800	+14.586%	1	348	+991.659%
2026-03-09	36.0000	36.2000	36.0000	36.2000	-8.122%	3	348	+1,150.884%
2026-03-06	39.4000	39.4000	39.4000	39.4000	+9.293%	2	348	+1,049.289%
2026-03-05	38.7300	38.7300	36.0500	36.0500	-6.968%	5	348	+1,156.089%
2026-03-04	38.7000	38.7500	38.7000	38.7500	+8.848%	2	349	+1,068.568%
2026-03-03	35.6000	35.6000	35.6000	35.6000	-9.461%	1	350	+1,171.966%
2026-03-02	39.9400	39.9400	39.3200	39.3200	+2.130%	5	350	+1,051.628%
2026-02-27	35.0000	39.0000	32.2000	38.5000	+70.354%	28	355	+1,076.156%
2026-02-26	22.1500	22.6000	22.1500	22.6000	+4.388%	11	364	+1,903.628%
2026-02-24	21.6500	21.6500	21.6500	21.6500	-1.591%	10	359	+1,991.547%
2026-02-23	22.0000	22.0000	22.0000	22.0000	+4.019%	1	359	+1,958.273%
2026-02-13	21.0500	21.1500	21.0500	21.1500	-13.673%	2	358	+2,040.993%
2026-02-11	24.5000	24.5000	24.5000	24.5000	+2.941%	1	358	+1,748.245%
2026-02-10	22.9900	24.5500	22.9900	23.8000	+10.852%	26	357	+1,802.605%
2026-02-06	21.4700	21.4700	21.4700	21.4700	+14.507%	1	347	+2,009.082%
2026-02-05	18.7500	18.7500	18.7500	18.7500	-10.969%	150	346	+2,315.040%
2026-02-04	20.2500	21.0600	20.2500	21.0600	+6.471%	3	196	+2,050.142%
2026-01-29	19.7800	19.7800	19.7800	19.7800	+9.161%	1	194	+2,189.282%
2026-01-28	18.1200	18.1200	18.1200	18.1200	-3.102%	10	193	+2,399.007%
2026-01-26	19.0000	19.0000	18.7000	18.7000	+14.164%	6	203	+2,321.497%
2026-01-20	17.5000	17.5000	16.3800	16.3800	-25.681%	2	199	+2,664.469%
2026-01-16	22.0400	22.0400	22.0400	22.0400	+13.026%	1	200	+1,954.537%
2026-01-14	20.2000	20.2000	19.5000	19.5000	-7.363%	2	200	+2,222.154%
2026-01-13	21.0500	21.0500	21.0500	21.0500	-2.546%	1	198	+2,051.164%
2026-01-12	22.0500	22.0500	21.6000	21.6000	+7.731%	9	199	+1,996.389%
2026-01-09	20.0500	20.0500	20.0500	20.0500	+8.086%	2	193	+2,158.454%
2026-01-08	18.5500	18.5500	18.5500	18.5500	-12.085%	10	193	+2,341.078%
2026-01-07	21.1100	21.1100	21.0500	21.1000	-10.933%	4	193	+2,046.066%
2026-01-06	23.2800	23.6900	23.2800	23.6900	-2.107%	3	194	+1,811.439%
2026-01-05	24.2000	24.2000	24.2000	24.2000	-3.200%	1	194	+1,771.157%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-6.332%	1	194	+1,711.280%
2025-12-26	26.6900	26.6900	26.6900	26.6900	+0.717%	1	194	+1,596.590%
2025-12-24	26.2000	26.5000	26.2000	26.5000	+5.159%	103	289	+1,608.755%
2025-12-22	25.8000	25.8000	25.0300	25.2000	-2.250%	4	289	+1,696.905%
2025-12-19	25.4500	25.7800	25.4500	25.7800	+3.742%	8	289	+1,656.478%
2025-12-18	24.1000	24.8500	24.1000	24.8500	-18.551%	8	291	+1,722.213%
2025-12-16	30.6500	30.6500	30.5100	30.5100	-7.769%	21	291	+1,384.169%
2025-12-11	33.0800	33.0800	33.0800	33.0800	-9.370%	1	293	+1,268.863%
2025-12-08	35.1000	36.5000	35.1000	36.5000	+4.735%	2	293	+1,140.603%
2025-12-05	34.8500	34.8500	34.8500	34.8500	-0.429%	2	292	+1,199.340%
2025-12-04	31.9500	35.0000	31.9500	35.0000	+11.111%	4	292	+1,193.771%
2025-12-03	31.5000	31.5000	31.5000	31.5000	+0.962%	2	294	+1,337.524%
2025-11-26	31.2000	31.2000	31.2000	31.2000	+13.455%	2	294	+1,351.346%
2025-11-25	27.5000	27.5000	27.5000	27.5000	-4.778%	2	294	+1,546.618%
2025-11-24	28.8500	28.8800	28.8500	28.8800	+10.145%	4	294	+1,467.936%
2025-11-21	26.2200	26.2200	26.2200	26.2200	-1.243%	1	294	+1,627.002%
2025-11-20	26.5500	26.5500	26.5500	26.5500	+7.971%	1	294	+1,605.537%
2025-11-19	25.1000	25.1000	24.0000	24.5900	-10.614%	103	294	+1,741.480%
2025-11-18	25.7000	27.8000	25.3000	27.5100	+9.733%	58	194	+1,546.020%
2025-11-17	27.4000	27.4000	24.8300	25.0700	-33.607%	14	191	+1,706.223%
2025-11-12	37.7600	37.7600	37.7600	37.7600	-2.176%	1	185	+1,099.206%
2025-11-10	38.6200	38.6200	38.6000	38.6000	-14.184%	2	186	+1,073.109%
2025-11-06	44.9800	44.9800	44.9800	44.9800	-17.392%	1	184	+906.714%
2025-11-03	54.4500	54.4500	54.4500	54.4500	+1.681%	1	185	+731.625%
2025-10-30	53.5500	53.5500	53.5500	53.5500	+3.478%	1	185	+745.602%
2025-10-24	51.7500	51.7500	51.7500	51.7500	+7.254%	2	185	+775.014%
2025-10-23	48.0000	48.2500	47.8000	48.2500	+8.966%	4	185	+838.487%
2025-10-21	44.3000	44.5500	44.2800	44.2800	-1.709%	24	185	+922.629%
2025-10-17	45.0500	45.0500	45.0500	45.0500	-5.516%	2	185	+905.150%
2025-10-13	47.6800	47.6800	47.6800	47.6800	-15.266%	1	185	+849.706%
2025-10-08	56.4500	56.4500	55.0000	56.2700	+36.910%	4	184	+704.727%
2025-10-06	40.9700	41.1000	40.9700	41.1000	-0.892%	18	184	+1,001.752%
2025-10-02	41.4700	41.4700	41.4700	41.4700	-3.558%	6	192	+991.922%
2025-10-01	39.7200	43.0000	39.2800	43.0000	+21.127%	5	194	+953.070%
2025-09-30	33.5500	35.5000	33.5500	35.5000	+28.251%	8	195	+1,175.549%
2025-09-26	27.6800	27.6800	27.6800	27.6800	-9.007%	3	202	+1,535.910%
2025-09-24	30.4200	30.4200	30.4200	30.4200	-5.850%	8	202	+1,388.560%
2025-09-23	32.1000	32.3200	32.1000	32.3100	+0.717%	5	210	+1,301.486%
2025-09-22	32.0800	32.0800	32.0800	32.0800	+8.562%	1	210	+1,311.534%
2025-09-19	29.5800	29.5800	29.5500	29.5500	+21.007%	4	209	+1,432.386%
2025-09-10	24.4200	24.4200	24.4200	24.4200	+9.753%	1	209	+1,754.300%
2025-09-09	22.2500	22.2500	22.2500	22.2500	-4.053%	1	209	+1,935.146%
2025-09-08	24.4500	24.4500	23.1900	23.1900	-5.501%	3	208	+1,852.652%
2025-09-05	25.8000	25.8000	24.0900	24.5400	+13.349%	3	208	+1,745.232%
2025-09-02	21.6500	21.6500	21.6500	21.6500	-5.992%	5	208	+1,991.547%
2025-08-29	23.0300	23.0300	23.0300	23.0300	-26.257%	1	206	+1,866.218%
2025-08-26	31.2300	31.2300	31.2300	31.2300	+1.726%	1	206	+1,349.952%
2025-08-25	31.9600	31.9600	30.7000	30.7000	-14.246%	2	206	+1,374.984%
2025-08-18	35.8000	35.8000	35.8000	35.8000	-1.296%	1	206	+1,164.860%
2025-08-14	36.2800	36.2800	36.2700	36.2700	-5.792%	11	207	+1,148.470%
2025-08-12	37.3000	38.5000	37.3000	38.5000	+4.195%	184	218	+1,076.156%
2025-08-11	36.9500	36.9500	36.9500	36.9500	+22.757%	1	355	+1,125.494%
2025-08-04	29.7000	30.1000	29.7000	30.1000	-8.953%	4	355	+1,404.385%
2025-07-31	33.0600	33.0600	33.0600	33.0600	+15.473%	1	359	+1,269.691%
2025-07-23	28.6300	28.6300	28.6300	28.6300	+7.632%	1	359	+1,481.628%
2025-07-22	26.3000	26.7000	26.3000	26.6000	+2.072%	8	359	+1,602.331%
2025-07-17	25.8000	26.0600	25.5200	26.0600	+3.990%	4	351	+1,637.606%
2025-07-16	25.0600	25.0600	25.0600	25.0600	-7.185%	1	350	+1,706.943%
2025-07-14	27.0000	27.0000	27.0000	27.0000	+5.882%	1	351	+1,577.111%
2025-07-01	25.5000	25.5000	25.5000	25.5000	-5.486%	1	353	+1,675.765%
2025-06-30	26.9800	26.9800	26.9800	26.9800	-3.643%	1	353	+1,578.354%
2025-06-27	28.0000	28.0000	28.0000	28.0000	+6.748%	1	353	+1,517.214%
2025-06-25	26.2300	26.2300	26.2300	26.2300	+9.979%	1	354	+1,626.344%
2025-06-18	23.8500	23.8500	23.8500	23.8500	+19.369%	1	355	+1,798.616%
2025-06-13	19.9800	19.9800	19.9800	19.9800	-5.128%	4	355	+2,166.366%
2025-06-12	20.5100	21.0600	20.5100	21.0600	-4.273%	3	355	+2,050.142%
2025-06-06	22.0000	22.0000	22.0000	22.0000	+2.804%	2	356	+1,958.273%
2025-06-05	21.3100	21.4000	21.3100	21.4000	+3.532%	3	355	+2,015.981%
2025-05-30	20.6700	20.6700	20.6700	20.6700	-9.817%	2	357	+2,090.711%
2025-05-19	22.9200	22.9200	22.9200	22.9200	+1.867%	1	357	+1,875.654%
2025-05-16	22.5500	22.5500	22.5000	22.5000	+15.090%	16	356	+1,912.533%
2025-05-13	19.5500	19.5500	19.5500	19.5500	+18.557%	1	356	+2,216.215%
2025-05-12	16.4900	16.4900	16.4900	16.4900	+14.276%	1	355	+2,646.028%
2025-05-08	14.4300	14.4300	14.4300	14.4300	+11.515%	6	355	+3,038.046%
2025-05-06	12.9400	12.9400	12.9400	12.9400	+30.707%	1	351	+3,399.382%
2025-04-30	9.9000	9.9000	9.9000	9.9000	-22.656%	2	350	+4,473.939%
2025-04-28	12.8000	12.8000	12.8000	12.8000	+12.281%	17	348	+3,437.656%
2025-04-24	11.4000	11.4000	11.4000	11.4000	+2.888%	17	348	+3,872.105%
2025-04-23	11.0900	11.0900	11.0800	11.0800	+22.431%	2	344	+3,986.823%
2025-04-09	8.7000	9.0500	8.7000	9.0500	+18.766%	7	344	+4,903.536%
2025-04-08	7.6200	7.6200	7.6200	7.6200	+15.455%	4	341	+5,842.520%
2025-04-04	6.6000	6.6000	6.6000	6.6000	-19.512%	2	345	+6,760.909%
2025-04-03	8.2900	8.2900	8.2000	8.2000	-44.781%	6	344	+5,422.195%
2025-03-26	14.9000	14.9000	14.8500	14.8500	-1.000%	2	344	+2,949.293%
2025-03-21	14.9500	15.0000	14.9000	15.0000	+0.334%	8	345	+2,918.800%
2025-03-17	15.2000	15.2000	14.9500	14.9500	+14.122%	55	345	+2,928.896%
2025-03-07	13.1000	13.1000	13.1000	13.1000	-12.667%	4	299	+3,356.641%
2025-03-05	14.5700	15.0000	14.5700	15.0000	+4.167%	11	299	+2,918.800%
2025-03-04	14.4000	14.6200	14.1000	14.4000	-14.337%	15	304	+3,044.583%
2025-02-28	18.2000	18.2000	16.8100	16.8100	-29.958%	24	308	+2,593.754%
2025-02-27	23.9700	24.0000	23.9700	24.0000	-1.356%	2	308	+1,786.750%
2025-02-24	24.3400	24.3400	24.3300	24.3300	-11.366%	2	308	+1,761.159%
2025-02-21	27.5500	27.5500	27.4500	27.4500	-5.508%	4	308	+1,549.617%
2025-02-20	29.0500	29.0500	29.0500	29.0500	-1.692%	2	308	+1,458.761%
2025-02-18	29.6000	29.6000	29.5500	29.5500	+15.205%	6	308	+1,432.386%
2025-02-14	25.6500	25.6500	25.6500	25.6500	+39.402%	4	311	+1,665.380%
2025-02-05	18.4000	18.4000	18.4000	18.4000	+2.222%	8	311	+2,360.978%
2025-01-27	20.9300	20.9300	18.0000	18.0000	-27.565%	22	319	+2,415.667%
2025-01-24	26.3500	26.3500	24.8500	24.8500	+6.197%	76	341	+1,722.213%
2025-01-21	22.3900	23.4000	22.0000	23.4000	+3.586%	12	321	+1,835.128%
2025-01-17	22.5900	22.5900	22.5900	22.5900	+4.583%	2	321	+1,904.515%
2025-01-16	21.6000	21.6000	21.6000	21.6000	-6.291%	1	321	+1,996.389%
2025-01-13	22.7300	23.0500	22.4700	23.0500	-14.882%	21	322	+1,864.512%
2025-01-10	27.1000	27.1100	27.0800	27.0800	-8.975%	8	327	+1,572.157%
2025-01-07	31.5000	31.5000	29.7500	29.7500	-6.593%	10	327	+1,422.084%
2025-01-06	31.8500	31.8500	31.8500	31.8500	+17.528%	3	323	+1,321.727%
2024-12-23	27.1000	27.1000	27.1000	27.1000	+2.264%	1	323	+1,570.923%
2024-12-20	25.4000	27.0000	25.4000	26.5000	+6.855%	44	341	+1,608.755%
2024-12-19	24.8000	24.8000	24.8000	24.8000	-0.998%	1	311	+1,725.887%
2024-12-18	26.2500	26.2500	25.0500	25.0500	-14.183%	6	312	+1,707.665%
2024-12-17	29.6000	29.6000	28.8000	29.1900	-1.352%	8	314	+1,451.285%
2024-12-16	29.8500	29.8500	29.5000	29.5900	+0.373%	214	310	+1,430.314%
2024-12-10	29.4800	29.4800	29.4800	29.4800	-10.040%	5	136	+1,436.024%
2024-12-05	33.0800	33.0800	32.7700	32.7700	-1.827%	69	131	+1,281.813%
2024-12-04	33.3800	33.3800	33.3800	33.3800	+0.240%	1	146	+1,256.561%
2024-12-03	33.0000	33.3000	33.0000	33.3000	-6.592%	15	147	+1,259.820%
2024-11-29	34.8700	35.6500	34.8700	35.6500	+2.296%	22	133	+1,170.182%
2024-11-27	34.8500	34.8500	34.8500	34.8500	-27.046%	1	122	+1,199.340%
2024-11-26	47.7700	47.7700	47.7700	47.7700	+6.392%	1	122	+847.917%
2024-11-13	44.9000	44.9000	44.9000	44.9000	-6.711%	1	121	+908.508%
2024-11-12	48.0500	48.1300	48.0500	48.1300	+6.130%	2	121	+840.827%
2024-11-06	45.5500	45.5500	44.9800	45.3500	+9.939%	10	121	+898.501%
2024-11-01	41.2500	41.2500	41.2500	41.2500	+15.063%	78	121	+997.745%
2024-10-31	35.8500	35.8500	35.8500	35.8500	-3.758%	1	160	+1,163.096%
2024-10-21	37.2500	37.2500	37.2500	37.2500	-1.298%	1	160	+1,115.624%
2024-10-14	37.7400	37.7400	37.7400	37.7400	+11.988%	1	159	+1,099.841%
2024-10-09	33.7000	33.7000	33.7000	33.7000	+3.788%	1	159	+1,243.680%
2024-10-07	32.1900	32.4700	32.1900	32.4700	+3.474%	2	160	+1,294.580%
2024-10-04	31.3800	31.3800	31.3800	31.3800	+10.105%	2	160	+1,343.021%
2024-10-02	28.5000	28.5000	28.5000	28.5000	-14.543%	1	160	+1,488.842%
2024-09-30	33.3500	33.3500	33.3500	33.3500	-4.714%	1	159	+1,257.781%
2024-09-27	35.0000	35.0000	35.0000	35.0000	+7.263%	2	158	+1,193.771%
2024-09-25	32.6300	32.6300	32.6300	32.6300	+4.751%	3	157	+1,287.741%
2024-09-19	31.5000	31.5000	30.8500	31.1500	+3.833%	18	160	+1,353.676%
2024-09-13	29.4500	30.0000	29.4500	30.0000	+2.740%	6	154	+1,409.400%
2024-09-12	27.6000	29.2000	27.3000	29.2000	+11.238%	31	151	+1,450.753%
2024-09-11	25.6100	26.2500	25.6100	26.2500	+5.000%	11	120	+1,625.029%
2024-09-09	26.0000	26.0000	24.6500	25.0000	+6.157%	13	109	+1,711.280%
2024-09-06	24.5000	24.5000	23.5500	23.5500	-13.260%	14	106	+1,822.803%
2024-09-05	25.6000	27.1500	25.6000	27.1500	+2.068%	7	99	+1,567.845%
2024-09-04	28.1500	28.1500	26.6000	26.6000	-8.434%	45	93	+1,602.331%
2024-09-03	30.3000	30.3000	29.0500	29.0500	-9.219%	4	51	+1,458.761%
2024-08-30	32.0000	32.0000	32.0000	32.0000	+7.455%	2	48	+1,315.063%
2024-08-28	29.7800	29.7800	29.7800	29.7800	-2.361%	1	48	+1,420.551%
2024-08-20	30.5000	30.5000	30.5000	30.5000	+2.521%	39	48	+1,384.656%
2024-08-19	29.7500	29.7500	29.7500	29.7500	+34.676%	1	9	+1,422.084%
2024-08-12	22.0900	22.0900	22.0900	22.0900	+0.181%	1	9	+1,949.887%
2024-08-05	22.3200	22.3200	22.0500	22.0500	-12.673%	2	8	+1,953.605%
2024-08-02	25.1800	25.2500	25.1800	25.2500	-20.672%	8	7	+1,693.347%
2024-08-01	31.8300	31.8300	31.8300	31.8300	-0.531%	1	3	+1,322.620%
2024-07-26	32.0000	32.0000	32.0000	32.0000	0.000%	4	2	+1,315.063%

.dark-mode .mgmvM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgmvM6{ 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