Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DELL20261218C130
DELL Dec 18 2026 130.00 Call (DELL261218C00130000)
option OPRA

EOD
Sep 23, 2026
437.00+21.880%(+78.45)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-23		437.0000437.0000437.0000437.0000+21.880%12370.000%
2026-09-03		358.5500358.5500358.5500358.5500+6.845%1236+21.880%
2026-08-27		335.5800335.5800335.5800335.5800-0.534%1237+30.222%
2026-08-26		337.3800337.3800337.3800337.3800-3.396%1237+29.528%
2026-08-05		349.2400349.2400349.2400349.2400+12.658%1237+25.129%
2026-07-24		310.0000310.0000310.0000310.0000+19.318%2238+40.968%
2026-07-20		259.8100259.8100259.8100259.8100-20.620%1240+68.200%
2026-07-15		328.6500328.7000327.3000327.3000+2.138%4239+33.517%
2026-07-14		320.4500320.4500320.4500320.4500+11.075%1241+36.371%
2026-07-07		288.5000288.5000288.5000288.5000+8.868%2242+51.473%
2026-06-29		265.0000265.0000265.0000265.0000-12.929%1242+64.906%
2026-06-24		304.3500304.3500304.3500304.3500+4.197%1243+43.585%
2026-06-22		292.0900292.0900292.0900292.0900+2.632%5244+49.611%
2026-06-18		289.2700289.2700284.6000284.6000+6.246%6249+53.549%
2026-06-05		267.8700267.8700267.8700267.8700-6.666%3249+63.139%
2026-06-04		283.8000287.0000283.8000287.0000-2.685%3252+52.265%
2026-06-03		285.5200294.9200285.5200294.9200-13.003%2251+48.176%
2026-06-01		339.0000339.0000339.0000339.0000+12.865%1252+28.909%
2026-05-29		285.0000300.3600285.0000300.3600+136.076%3253+45.492%
2026-05-21		127.2300127.2300127.2300127.2300+10.194%1255+243.472%
2026-05-18		115.4600115.4600115.4600115.4600-6.015%1254+278.486%
2026-05-11		122.6000122.8500122.6000122.8500+15.168%41255+255.718%
2026-05-07		106.6700106.6700106.6700106.6700+6.013%1296+309.675%
2026-05-06		100.6200100.6200100.6200100.6200+4.508%2297+334.307%
2026-04-24		96.090096.280096.090096.2800+59.219%2298+353.885%
2026-04-15		60.470060.470060.470060.4700-11.008%1299+622.672%
2026-04-14		67.950067.950067.950067.9500-2.230%1300+543.120%
2026-04-13		69.500069.500069.500069.5000+9.020%2300+528.777%
2026-04-10		63.750063.750063.750063.7500-4.723%1300+585.490%
2026-04-08		67.610067.610066.910066.9100+39.921%9301+553.116%
2026-03-31		45.750047.820045.750047.8200-14.683%2308+813.844%
2026-03-27		56.050056.050056.050056.0500-8.936%1308+679.661%
2026-03-26		67.000067.000061.550061.5500-5.887%6308+609.992%
2026-03-25		64.470065.800063.290065.4000+13.917%8303+568.196%
2026-03-24		55.990057.410055.990057.4100+19.679%2306+661.191%
2026-03-23		46.470047.970046.470047.9700+12.001%2307+810.986%
2026-03-19		41.600042.830041.600042.8300-1.540%3306+920.313%
2026-03-16		43.500043.500043.500043.5000+13.636%10304+904.598%
2026-03-12		38.550038.550038.280038.2800+4.877%11314+1,041.588%
2026-03-11		36.500036.500036.500036.5000+10.606%1315+1,097.260%
2026-03-10		33.000033.000033.000033.0000-5.849%1314+1,224.242%
2026-03-05		34.900035.790034.900035.0500-2.368%9314+1,146.790%
2026-03-04		35.190035.900034.510035.9000-2.973%5313+1,117.270%
2026-03-02		36.280037.120036.000037.0000+1.760%13313+1,081.081%
2026-02-27		29.830036.380029.830036.3600+82.256%101307+1,101.870%
2026-02-26		19.900020.000019.800019.9500-4.819%110344+2,090.476%
2026-02-25		20.310020.960020.310020.9600+6.396%15305+1,984.924%
2026-02-24		19.850019.850019.700019.7000+2.338%11305+2,118.274%
2026-02-23		19.250019.250019.250019.2500+21.145%2305+2,170.130%
2026-02-12		17.700017.700015.890015.8900-25.047%7307+2,650.157%
2026-02-11		21.210021.210021.200021.2000-3.942%2306+1,961.321%
2026-02-10		21.440022.070021.340022.0700+15.732%12305+1,880.063%
2026-02-06		19.070019.070019.070019.0700+15.227%1297+2,191.557%
2026-02-05		16.700016.700016.550016.5500-17.250%2296+2,540.483%
2026-02-04		18.620020.000018.620020.0000+9.170%3295+2,085.000%
2026-02-03		18.320018.320018.320018.3200+3.503%1297+2,285.371%
2026-02-02		16.820017.720016.820017.7000+12.025%3297+2,368.927%
2026-01-30		15.800015.800015.800015.8000-5.389%1295+2,665.823%
2026-01-27		17.540017.540016.700016.7000-7.222%8294+2,516.766%
2026-01-22		18.000018.000018.000018.0000+13.422%1299+2,327.778%
2026-01-21		15.870015.870015.870015.8700-0.750%2299+2,653.623%
2026-01-20		15.990015.990015.990015.9900-18.168%1297+2,632.958%
2026-01-16		19.540019.540019.540019.5400+3.496%1297+2,136.438%
2026-01-13		18.880018.880018.880018.8800-6.163%2297+2,214.619%
2026-01-12		20.120020.120020.120020.1200+3.338%2297+2,071.968%
2026-01-09		19.470019.470019.470019.4700-7.242%5297+2,144.479%
2026-01-06		21.550022.430020.990020.9900-0.048%7292+1,981.944%
2026-01-05		21.500021.500021.000021.0000-11.092%2293+1,980.952%
2026-01-02		24.000024.000023.620023.6200+2.696%3293+1,750.127%
2025-12-31		23.310023.420023.000023.0000-7.889%8284+1,800.000%
2025-12-26		24.890024.970024.890024.9700+3.869%4284+1,650.100%
2025-12-22		24.040024.040024.040024.0400+4.522%1280+1,717.804%
2025-12-19		22.500023.000022.500023.00000.000%2280+1,800.000%
2025-12-18		22.050023.000022.050023.0000-5.738%4278+1,800.000%
2025-12-17		24.400024.400024.400024.4000-4.501%41275+1,690.984%
2025-12-12		25.550025.550025.550025.5500-16.009%1298+1,610.372%
2025-12-11		30.420030.420030.420030.4200-5.145%2297+1,336.555%
2025-12-09		31.050032.070031.050032.0700-3.636%3296+1,262.644%
2025-12-08		33.500033.500033.150033.2800+7.877%3297+1,213.101%
2025-12-02		31.050031.200030.850030.8500+9.011%19295+1,316.532%
2025-11-28		28.300028.300028.300028.3000-4.874%2279+1,444.170%
2025-11-26		26.500029.750026.500029.7500+19.430%26274+1,368.908%
2025-11-25		24.910024.910024.910024.9100-8.419%1274+1,654.316%
2025-11-24		27.510027.510027.200027.2000+11.704%5273+1,506.618%
2025-11-21		23.980024.350023.980024.3500-2.405%5270+1,694.661%
2025-11-18		24.000025.070024.000024.9500+8.952%5266+1,651.503%
2025-11-17		23.700023.700022.900022.9000-30.437%5269+1,808.297%
2025-11-14		31.500032.920031.380032.9200+9.733%26266+1,227.461%
2025-11-13		30.000030.000030.000030.0000-17.876%2274+1,356.667%
2025-11-12		36.530036.530036.530036.5300+0.634%1274+1,096.277%
2025-11-10		39.000039.000036.300036.3000-4.749%2273+1,103.857%
2025-11-07		38.140038.650037.820038.1100-21.081%8272+1,046.681%
2025-10-31		47.000048.290047.000048.2900-7.931%4278+804.949%
2025-10-29		52.500052.500052.450052.4500-3.955%2280+733.174%
2025-10-28		53.090055.300053.050054.6100+12.366%16279+700.220%
2025-10-27		51.350051.350048.600048.6000-0.410%7291+799.177%
2025-10-24		49.510049.510048.750048.8000+8.324%6291+795.492%
2025-10-23		45.200045.200045.050045.0500+15.365%14292+870.033%
2025-10-22		39.100039.100039.050039.0500-6.039%2289+1,019.078%
2025-10-21		41.600041.850041.500041.5600+1.119%18289+951.492%
2025-10-17		40.750041.100040.250041.1000-7.014%3288+963.260%
2025-10-16		44.200044.200044.200044.2000-2.814%1287+888.688%
2025-10-13		45.480045.480045.480045.4800-12.014%6286+860.862%
2025-10-09		51.690051.690051.690051.6900-0.730%1281+745.425%
2025-10-08		52.070052.070052.070052.0700+36.918%1281+739.255%
2025-10-07		40.940040.940038.030038.0300+9.439%5282+1,049.093%
2025-10-03		34.750034.750034.750034.7500-6.081%1282+1,157.554%
2025-10-01		37.150037.150037.000037.0000+11.144%2281+1,081.081%
2025-09-30		31.230033.290031.230033.2900+18.893%8283+1,212.707%
2025-09-29		29.600029.600028.000028.0000+5.820%3282+1,460.714%
2025-09-25		26.460026.460026.460026.4600-7.158%1281+1,551.550%
2025-09-24		28.500028.500028.500028.5000-0.350%2282+1,433.333%
2025-09-23		28.600028.600028.600028.6000-4.188%1284+1,427.972%
2025-09-22		29.850029.850029.850029.8500+11.589%1285+1,363.987%
2025-09-18		26.750026.750026.750026.7500+5.648%1284+1,533.645%
2025-09-17		25.320025.320025.320025.3200+6.566%5284+1,625.908%
2025-09-15		23.010023.760023.010023.7600-0.168%4279+1,739.226%
2025-09-11		23.700023.800023.700023.8000+7.014%2277+1,736.134%
2025-09-10		22.470022.470022.200022.2400+14.051%5276+1,864.928%
2025-09-09		19.700019.700019.450019.5000-8.964%3274+2,141.026%
2025-09-03		21.420021.420021.420021.4200+12.737%1273+1,940.149%
2025-09-02		19.660019.660019.000019.0000-8.654%2274+2,200.000%
2025-08-29		21.210021.470020.800020.8000-27.400%3273+2,000.962%
2025-08-25		28.690028.690028.650028.6500+2.139%3273+1,425.305%
2025-08-22		28.050028.050028.050028.0500+3.889%3273+1,457.932%
2025-08-21		27.000027.000027.000027.0000+1.389%2273+1,518.519%
2025-08-20		26.000026.630026.000026.6300-14.784%3273+1,541.006%
2025-08-19		30.650031.250030.650031.2500-5.561%22271+1,298.400%
2025-08-15		33.750033.750033.090033.0900-1.518%6271+1,220.641%
2025-08-13		33.700033.700033.600033.6000-5.272%218271+1,200.595%
2025-08-12		34.900035.470034.900035.4700+4.262%5439+1,132.027%
2025-08-11		34.720034.720034.020034.0200+24.388%4443+1,184.539%
2025-08-05		27.350027.350027.350027.3500-9.885%1443+1,497.806%
2025-07-31		30.350030.350030.350030.3500+3.584%1442+1,339.868%
2025-07-28		28.500029.300028.500029.3000+8.478%7442+1,391.468%
2025-07-24		27.010027.010027.010027.0100-1.782%1441+1,517.919%
2025-07-21		28.100028.250027.500027.5000-4.348%20441+1,489.091%
2025-07-18		26.590028.750026.590028.7500+24.459%10453+1,420.000%
2025-07-17		23.800023.800023.100023.1000-14.063%2451+1,791.775%
2025-07-15		26.880026.880026.880026.8800+3.385%1451+1,525.744%
2025-07-11		26.000026.000026.000026.0000-0.574%1452+1,580.769%
2025-07-09		26.200026.200026.150026.1500+5.657%2451+1,571.128%
2025-07-08		24.750024.750024.750024.7500-3.396%6449+1,665.657%
2025-07-07		25.620025.620025.620025.6200+6.043%28455+1,605.699%
2025-06-30		24.160024.160024.160024.1600-9.479%10455+1,708.775%
2025-06-27		25.850026.690025.850026.6900+0.338%9455+1,537.317%
2025-06-26		26.500026.600026.500026.6000+14.163%2462+1,542.857%
2025-06-25		23.400023.400023.300023.3000+1.304%2464+1,775.536%
2025-06-20		24.030024.030023.000023.0000+4.498%6462+1,800.000%
2025-06-18		22.010022.010022.010022.0100-0.136%2465+1,885.461%
2025-06-17		21.300022.040021.300022.0400+11.313%8465+1,882.759%
2025-06-16		19.850019.850019.800019.8000+7.550%2469+2,107.071%
2025-06-13		18.410018.410018.410018.4100-3.613%10467+2,273.710%
2025-06-11		19.100019.100019.100019.1000-4.548%2464+2,187.958%
2025-06-06		20.010020.010020.010020.0100-0.299%2466+2,083.908%
2025-06-04		20.070020.070020.070020.0700+19.464%5472+2,077.379%
2025-06-02		16.580016.800016.580016.8000-17.241%2472+2,501.190%
2025-05-30		20.300020.300020.300020.3000-2.731%2472+2,052.709%
2025-05-28		20.870020.870020.870020.8700-1.788%1471+1,993.915%
2025-05-27		21.250021.250021.250021.2500+3.155%3472+1,956.471%
2025-05-21		20.800020.800020.600020.6000-1.905%3475+2,021.359%
2025-05-20		21.000021.000021.000021.0000+8.415%40472+1,980.952%
2025-05-14		19.370019.370019.370019.3700+47.525%2512+2,156.066%
2025-05-08		13.130013.130013.130013.1300+69.419%25514+3,228.256%
2025-04-21		7.75007.75007.75007.7500-12.921%1489+5,538.710%
2025-04-15		8.90008.90008.90008.9000+52.921%1489+4,810.112%
2025-04-07		5.82005.82005.82005.8200+0.345%10489+7,408.591%
2025-04-04		6.00006.00005.57005.8000-18.654%48489+7,434.483%
2025-04-03		7.13007.13007.13007.1300-32.926%1489+6,029.032%
2025-03-31		10.450010.630010.250010.6300-7.080%15490+4,011.007%
2025-03-28		11.440011.440011.440011.4400-4.268%8491+3,719.930%
2025-03-27		11.950011.950011.950011.9500-5.906%7491+3,556.904%
2025-03-26		12.700012.700012.700012.7000-7.299%3484+3,340.945%
2025-03-21		13.650013.700013.650013.7000-10.164%4484+3,089.781%
2025-03-20		14.300015.250014.300015.2500+5.609%9484+2,765.574%
2025-03-19		14.440014.440014.440014.4400+7.761%4493+2,926.316%
2025-03-14		12.900013.400012.900013.4000+3.077%42493+3,161.194%
2025-03-12		13.000013.000013.000013.0000+12.069%2473+3,261.538%
2025-03-11		11.600011.600011.600011.6000+7.607%1475+3,667.241%
2025-03-07		11.430011.430010.780010.7800-24.878%14476+3,953.803%
2025-03-05		14.350014.350014.350014.3500+14.800%18474+2,945.296%
2025-03-04		12.900012.900012.500012.5000-7.749%5492+3,396.000%
2025-03-03		15.150015.200013.550013.5500-12.581%21492+3,125.092%
2025-02-28		16.010016.010015.500015.5000-38.590%18502+2,719.355%
2025-02-26		25.240025.240025.240025.2400-9.209%1500+1,631.379%
2025-02-21		27.800027.800027.800027.8000+7.710%2500+1,471.942%
2025-02-20		26.900026.900025.810025.8100-9.439%9499+1,593.142%
2025-02-19		28.500028.500028.500028.5000+6.423%1494+1,433.333%
2025-02-18		26.500026.930026.500026.7800+7.120%7495+1,531.815%
2025-02-14		25.000025.000025.000025.0000+16.279%4493+1,648.000%
2025-02-13		21.500021.500021.500021.5000+2.332%1493+1,932.558%
2025-02-10		21.010021.010021.010021.0100+3.753%1494+1,979.962%
2025-02-07		20.500020.500020.250020.2500+9.400%10495+2,058.025%
2025-02-06		19.400019.400018.510018.5100+4.576%2499+2,260.886%
2025-02-05		17.700017.700017.700017.7000+4.920%2499+2,368.927%
2025-02-04		16.870016.870016.870016.8700+4.588%1499+2,490.397%
2025-02-03		15.500016.130015.500016.1300-15.990%3499+2,609.237%
2025-01-31		19.200019.200019.200019.2000+11.628%4497+2,176.042%
2025-01-29		17.200017.200017.200017.2000+4.242%1499+2,440.698%
2025-01-28		17.000017.000016.500016.5000-2.998%30499+2,548.485%
2025-01-27		21.250021.250017.010017.0100-30.571%23469+2,469.077%
2025-01-24		24.800024.800024.500024.50000.000%24449+1,683.673%
2025-01-22		25.600025.600024.500024.5000+16.114%4447+1,683.673%
2025-01-21		19.700021.100019.700021.1000+2.328%10443+1,971.090%
2025-01-17		20.640020.640020.620020.6200-1.622%18425+2,019.302%
2025-01-16		20.700021.000020.700020.9600+4.279%12425+1,984.924%
2025-01-14		20.400020.400020.100020.1000-5.367%3421+2,074.129%
2025-01-13		21.210021.500020.880021.2400-28.219%14420+1,957.439%
2025-01-06		29.580029.700029.580029.5900+30.929%3421+1,376.850%
2024-12-30		22.600022.600022.600022.6000-14.942%3419+1,833.628%
2024-12-24		26.570026.570026.570026.5700+5.020%1422+1,544.712%
2024-12-20		22.870025.300022.870025.3000+10.000%3422+1,627.273%
2024-12-19		23.000023.000023.000023.0000-2.748%1423+1,800.000%
2024-12-18		23.650023.650023.650023.6500-13.843%3424+1,747.780%
2024-12-17		27.450027.450027.450027.4500+1.667%1424+1,491.985%
2024-12-13		27.000027.000027.000027.0000-0.917%2425+1,518.519%
2024-12-11		27.070027.250027.070027.2500+4.207%10426+1,503.670%
2024-12-10		28.230028.230026.150026.1500-10.230%15415+1,571.128%
2024-12-09		29.130029.130029.130029.1300-1.421%2416+1,400.172%
2024-12-06		31.000031.000029.550029.5500-7.656%28416+1,378.849%
2024-12-05		31.850032.000031.700032.0000+0.629%135414+1,265.625%
2024-12-04		32.700032.700031.800031.8000+2.913%129279+1,274.214%
2024-12-03		31.750031.750030.900030.9000-2.677%4150+1,314.239%
2024-11-27		33.800033.800031.750031.7500-29.850%6143+1,276.378%
2024-11-26		45.260045.260045.260045.2600-2.667%1143+865.532%
2024-11-25		48.200048.200046.500046.5000-2.064%2143+839.785%
2024-11-22		47.380047.480047.380047.4800+14.465%12144+820.388%
2024-11-21		41.480041.480041.480041.4800-2.743%21133+953.520%
2024-11-18		42.100042.650041.750042.6500+3.269%3133+924.619%
2024-11-15		41.300041.300041.300041.3000+1.599%2134+958.111%
2024-11-14		40.650040.650040.650040.6500-4.127%1133+975.031%
2024-11-13		43.360043.360042.400042.4000-0.935%8132+930.660%
2024-11-12		44.600044.600042.800042.8000+3.133%8132+921.028%
2024-11-11		41.500041.500041.500041.5000-3.935%5129+953.012%
2024-11-07		43.200043.200043.200043.2000+0.864%2134+911.574%
2024-11-06		42.900042.900042.510042.8300+9.821%3136+920.313%
2024-10-30		37.000040.000037.000039.0000+23.574%5136+1,020.513%
2024-10-28		31.560031.560031.560031.5600+1.806%38136+1,284.664%
2024-10-24		31.100031.100031.000031.0000-1.274%299+1,309.677%
2024-10-22		31.400031.400031.400031.4000-7.238%197+1,291.720%
2024-10-18		33.900033.900033.800033.8500-8.736%696+1,190.990%
2024-10-17		37.400037.400037.090037.0900+5.071%293+1,078.215%
2024-10-15		35.300035.300035.300035.3000-1.093%592+1,137.960%
2024-10-14		35.690035.690035.690035.6900+4.357%187+1,124.433%
2024-10-10		34.200034.200034.200034.2000+3.951%187+1,177.778%
2024-10-09		32.900032.900032.900032.9000+4.610%186+1,228.267%
2024-10-08		31.450031.450031.450031.4500+6.610%186+1,289.507%
2024-10-04		29.500029.500029.500029.5000-0.673%1086+1,381.356%
2024-09-30		29.700029.700029.700029.7000-17.270%186+1,371.380%
2024-09-26		33.220035.900033.220035.9000+21.407%486+1,117.270%
2024-09-24		29.570029.570029.570029.5700+3.031%185+1,377.849%
2024-09-17		28.700028.700028.700028.7000+3.986%184+1,422.648%
2024-09-16		27.600027.600027.600027.6000-0.898%185+1,483.333%
2024-09-13		27.850027.850027.850027.8500+17.017%1085+1,469.120%
2024-09-10		23.800023.800023.800023.8000-1.977%185+1,736.134%
2024-09-09		24.280024.280024.280024.2800+14.799%185+1,699.835%
2024-09-06		21.910021.910021.150021.1500-13.320%886+1,966.194%
2024-09-05		24.400024.400024.400024.4000-6.870%186+1,690.984%
2024-09-04		26.200026.200026.200026.2000-3.392%187+1,567.939%
2024-09-03		27.000027.120026.370027.1200-9.600%487+1,511.357%
2024-08-30		28.000030.000028.000030.0000+7.143%490+1,356.667%
2024-08-29		28.000028.000028.000028.0000+1.818%290+1,460.714%
2024-08-28		27.500027.500027.500027.5000-3.880%188+1,489.091%
2024-08-27		28.200028.610028.200028.6100-0.314%887+1,427.438%
2024-08-26		28.300029.100028.300028.7000+1.773%2679+1,422.648%
2024-08-22		28.200028.200028.200028.2000-3.623%595+1,449.645%
2024-08-21		29.350029.350029.260029.2600+1.951%290+1,393.506%
2024-08-20		28.700028.700028.700028.7000-0.313%1088+1,422.648%
2024-08-19		28.790028.790028.790028.7900-0.104%188+1,417.888%
2024-08-15		29.000029.200028.820028.8200+24.224%488+1,416.308%
2024-08-13		23.200023.200023.200023.2000+28.889%187+1,783.621%
2024-08-09		18.570018.570018.000018.0000+8.434%10286+2,327.778%
2024-08-08		17.400018.000016.600016.6000+3.750%585+2,532.530%
2024-08-07		16.800016.800016.000016.0000-24.171%2184+2,631.250%
2024-08-06		21.100021.100021.100021.1000-3.653%1080+1,971.090%
2024-08-05		21.900021.900021.900021.9000-7.203%1070+1,895.434%
2024-08-02		23.600023.600023.600023.6000-10.266%3065+1,751.695%
2024-08-01		28.800028.800026.300026.3000-16.455%1669+1,561.597%
2024-07-31		31.100031.480030.250031.4800+14.849%5455+1,288.183%
2024-07-30		27.410027.410027.410027.4100-8.174%16+1,494.309%
2024-07-29		30.250030.250029.850029.8500-0.864%25+1,363.987%
2024-07-26		30.000030.110030.000030.11000.000%33+1,351.345%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC