Dark

DELL20261218C135
DELL Dec 18 2026 135.00 Call (DELL261218C00135000)
option OPRA

EOD

Sep 23, 2026

413.24+33.519%(+103.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	413.2400	413.2400	413.2400	413.2400	+33.519%	1	364	0.000%
2026-08-11	309.5300	309.5300	309.5000	309.5000	+19.868%	2	365	+33.519%
2026-06-26	258.2000	258.2000	258.2000	258.2000	-11.808%	1	365	+60.046%
2026-06-24	299.4000	299.5800	291.7900	292.7700	+3.143%	4	366	+41.148%
2026-06-18	283.8000	283.8500	283.8000	283.8500	+0.935%	3	373	+45.584%
2026-06-15	281.2200	281.2200	281.2200	281.2200	-13.723%	1	373	+46.945%
2026-06-01	325.9500	325.9500	325.9500	325.9500	+10.492%	1	373	+26.780%
2026-05-29	295.0000	295.0000	295.0000	295.0000	+75.407%	1	373	+40.081%
2026-05-22	161.0500	168.1800	161.0500	168.1800	+36.810%	2	374	+145.713%
2026-05-21	122.9300	122.9300	122.9300	122.9300	+2.896%	4	370	+236.159%
2026-05-14	115.1300	119.4700	115.1300	119.4700	+14.666%	2	370	+245.894%
2026-05-12	104.1900	104.1900	104.1900	104.1900	-15.567%	1	373	+296.622%
2026-05-11	123.4000	123.4000	123.4000	123.4000	+5.696%	1	373	+234.878%
2026-05-08	116.7500	116.7500	116.7500	116.7500	+12.044%	1	373	+253.953%
2026-05-07	108.2000	108.2000	104.2000	104.2000	+24.985%	5	373	+296.583%
2026-04-29	83.3700	83.3700	83.3700	83.3700	-9.223%	1	377	+395.670%
2026-04-23	91.8400	91.8400	91.8400	91.8400	+8.944%	3	378	+349.956%
2026-04-21	84.3000	84.3000	84.3000	84.3000	+16.598%	1	379	+390.202%
2026-04-17	72.0900	72.3000	72.0900	72.3000	+53.830%	12	379	+471.563%
2026-03-30	50.1800	50.1800	47.0000	47.0000	-11.721%	3	391	+779.234%
2026-03-27	53.2400	53.2400	53.2400	53.2400	-7.889%	1	392	+676.183%
2026-03-26	57.8000	57.8000	57.8000	57.8000	-4.652%	3	391	+614.948%
2026-03-25	58.9700	60.6200	58.9700	60.6200	+14.162%	3	388	+581.689%
2026-03-24	52.2500	53.1000	52.2500	53.1000	+6.200%	5	387	+678.230%
2026-03-20	50.0000	50.0000	50.0000	50.0000	+26.199%	1	389	+726.480%
2026-03-16	40.2400	40.2400	39.6200	39.6200	+31.236%	3	389	+943.009%
2026-03-09	30.1900	30.1900	30.1900	30.1900	-9.039%	1	389	+1,268.798%
2026-03-04	32.5400	33.2700	32.5400	33.1900	-1.073%	7	389	+1,145.074%
2026-03-02	33.5500	33.5500	33.5500	33.5500	+1.054%	1	387	+1,131.714%
2026-02-27	29.4500	33.2000	29.4500	33.2000	+89.714%	27	387	+1,144.699%
2026-02-24	18.1600	18.1600	17.5000	17.5000	+0.575%	2	387	+2,261.371%
2026-02-23	17.4500	17.4500	17.2000	17.4000	-1.136%	5	386	+2,274.943%
2026-02-19	17.6000	17.6000	17.6000	17.6000	+10.000%	1	391	+2,247.955%
2026-02-17	15.9500	16.0000	15.9500	16.0000	+17.216%	2	390	+2,482.750%
2026-02-12	13.6500	13.6500	13.6500	13.6500	-30.886%	3	390	+2,927.399%
2026-02-10	19.8000	19.9000	19.7500	19.7500	+11.898%	24	393	+1,992.354%
2026-02-09	17.6500	17.6500	17.6500	17.6500	+1.964%	3	393	+2,241.303%
2026-02-06	17.8000	17.8000	17.3100	17.3100	-7.483%	2	393	+2,287.291%
2026-02-04	18.7100	18.7100	18.7100	18.7100	+16.938%	1	392	+2,108.658%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+0.313%	22	393	+2,482.750%
2026-02-02	15.9500	15.9500	15.9500	15.9500	+10.687%	1	393	+2,490.846%
2026-01-30	14.4500	14.4500	14.4100	14.4100	-3.289%	18	392	+2,767.731%
2026-01-28	14.9000	14.9000	14.9000	14.9000	+4.561%	2	410	+2,673.423%
2026-01-27	15.0800	15.0800	14.2500	14.2500	-7.227%	4	408	+2,799.930%
2026-01-26	15.3600	15.3600	15.3600	15.3600	+3.854%	1	404	+2,590.365%
2026-01-23	14.7900	14.7900	14.7900	14.7900	-6.392%	8	405	+2,694.050%
2026-01-22	15.1000	15.8000	15.1000	15.8000	+13.262%	20	405	+2,515.443%
2026-01-21	13.9500	13.9500	13.9500	13.9500	-0.357%	111	385	+2,862.294%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-17.647%	37	496	+2,851.714%
2026-01-15	17.2200	17.2200	17.0000	17.0000	-6.747%	20	533	+2,330.824%
2026-01-12	17.9700	18.2300	17.9700	18.2300	+20.889%	3	516	+2,166.813%
2026-01-08	15.2500	15.2500	15.0800	15.0800	-12.580%	3	515	+2,640.318%
2026-01-07	16.9000	17.5000	16.9000	17.2500	-13.922%	93	517	+2,295.594%
2026-01-06	20.0000	20.5000	19.7200	20.0400	-12.336%	4	455	+1,962.076%
2025-12-26	22.8000	22.8600	22.8000	22.8600	+7.830%	100	454	+1,707.699%
2025-12-22	21.2000	21.2000	21.2000	21.2000	+6.000%	3	496	+1,849.245%
2025-12-18	20.0000	20.0000	20.0000	20.0000	-12.664%	1	493	+1,966.200%
2025-12-17	22.8000	22.9000	22.8000	22.9000	-11.583%	206	492	+1,704.541%
2025-12-16	26.0000	26.0000	25.9000	25.9000	+2.372%	9	655	+1,495.521%
2025-12-15	24.4500	25.3000	24.4500	25.3000	-19.962%	3	647	+1,533.360%
2025-12-08	31.6100	31.6100	31.6100	31.6100	+17.904%	1	645	+1,207.308%
2025-12-03	26.8100	26.8100	26.8100	26.8100	-8.342%	1	645	+1,441.365%
2025-12-02	28.5000	29.2500	28.5000	29.2500	+12.891%	5	645	+1,312.786%
2025-12-01	24.0000	25.9100	24.0000	25.9100	-4.037%	3	642	+1,494.905%
2025-11-26	27.0000	27.0000	27.0000	27.0000	+15.434%	1	641	+1,430.519%
2025-11-25	23.2500	23.4800	23.2500	23.3900	-7.183%	3	641	+1,666.738%
2025-11-24	23.7100	25.2000	23.7100	25.2000	+14.545%	276	642	+1,539.841%
2025-11-21	22.0000	22.0000	22.0000	22.0000	+9.019%	1	420	+1,778.364%
2025-11-20	20.1800	20.1800	20.1800	20.1800	-13.908%	1	420	+1,947.770%
2025-11-17	24.5000	24.5000	23.4400	23.4400	-20.136%	3	420	+1,662.969%
2025-11-14	28.6000	29.3500	28.6000	29.3500	-14.431%	3	420	+1,307.973%
2025-11-12	35.0000	35.0000	34.0500	34.3000	+7.591%	5	420	+1,104.781%
2025-11-11	31.8800	31.8800	31.8800	31.8800	-27.971%	2	418	+1,196.236%
2025-11-04	44.2600	44.2600	44.2600	44.2600	-9.673%	1	418	+833.665%
2025-11-03	49.0000	49.0000	49.0000	49.0000	+1.240%	1	420	+743.347%
2025-10-30	48.4000	48.4000	48.4000	48.4000	-3.701%	4	420	+753.802%
2025-10-29	51.9000	51.9000	50.1800	50.2600	-2.578%	31	420	+722.205%
2025-10-28	49.8000	51.5900	49.8000	51.5900	+12.348%	19	427	+701.008%
2025-10-24	45.9700	45.9700	45.9200	45.9200	+10.199%	2	430	+799.913%
2025-10-23	41.6700	41.6700	41.6700	41.6700	+9.543%	4	430	+891.697%
2025-10-22	37.3600	38.2300	37.3600	38.0400	-2.959%	4	430	+986.330%
2025-10-21	39.0500	39.2000	39.0500	39.2000	0.000%	2	426	+954.184%
2025-10-17	38.7800	39.2000	38.2000	39.2000	-2.171%	4	426	+954.184%
2025-10-16	42.2000	42.2000	40.0700	40.0700	-8.516%	2	425	+931.295%
2025-10-13	43.8000	43.8000	43.8000	43.8000	+3.546%	4	425	+843.470%
2025-10-10	46.1000	46.1000	42.2000	42.3000	-9.422%	25	425	+876.927%
2025-10-08	49.0000	49.0000	46.7000	46.7000	+26.216%	6	426	+784.882%
2025-10-06	35.4800	37.0000	35.4800	37.0000	+4.668%	3	426	+1,016.865%
2025-10-02	38.5300	38.6200	34.7000	35.3500	-0.310%	18	427	+1,068.996%
2025-10-01	30.7000	35.7200	30.7000	35.4600	+15.920%	30	415	+1,065.369%
2025-09-30	26.5000	30.5900	26.5000	30.5900	+17.654%	21	401	+1,250.899%
2025-09-29	25.9700	26.0000	25.8500	26.0000	+11.206%	8	394	+1,489.385%
2025-09-26	23.3800	23.3800	23.3800	23.3800	-3.984%	1	392	+1,667.494%
2025-09-25	24.3500	24.3500	24.3500	24.3500	+0.620%	5	391	+1,597.084%
2025-09-18	24.7000	24.7000	24.2000	24.2000	+14.151%	3	386	+1,607.603%
2025-09-15	21.2100	21.2100	21.2000	21.2000	+0.952%	2	386	+1,849.245%
2025-09-11	21.5200	21.5200	21.0000	21.0000	+14.068%	3	387	+1,867.810%
2025-09-09	18.4100	18.4100	18.4100	18.4100	-4.562%	5	387	+2,144.650%
2025-09-08	19.2500	19.2900	19.2500	19.2900	-5.441%	73	387	+2,042.250%
2025-09-05	20.4000	20.4000	20.4000	20.4000	+20.710%	1	386	+1,925.686%
2025-09-02	17.1500	17.1500	16.8000	16.9000	-13.021%	8	385	+2,345.207%
2025-08-29	19.4300	19.4300	19.4300	19.4300	-29.982%	1	377	+2,026.814%
2025-08-20	27.7500	27.7500	27.7500	27.7500	-8.867%	3	377	+1,389.153%
2025-08-15	30.4500	30.4500	30.4500	30.4500	-6.337%	1	374	+1,257.110%
2025-08-12	32.5100	32.5100	32.5100	32.5100	+3.108%	2	373	+1,171.117%
2025-08-11	31.5300	31.5300	31.5300	31.5300	+16.562%	1	371	+1,210.625%
2025-08-07	28.2000	28.2000	27.0500	27.0500	+11.823%	23	372	+1,427.689%
2025-08-06	24.1900	24.1900	24.1900	24.1900	-13.915%	22	373	+1,608.309%
2025-07-29	28.4500	28.4500	28.1000	28.1000	+3.309%	7	373	+1,370.605%
2025-07-28	27.2000	27.2000	27.2000	27.2000	+1.341%	1	374	+1,419.265%
2025-07-25	26.8400	26.8400	26.8400	26.8400	+2.248%	2	373	+1,439.642%
2025-07-18	26.2500	26.2500	26.2500	26.2500	+16.150%	6	375	+1,474.248%
2025-06-26	22.6000	22.6000	22.6000	22.6000	+12.606%	10	370	+1,728.496%
2025-06-23	20.0700	20.0700	20.0700	20.0700	+2.660%	1	380	+1,958.994%
2025-06-16	19.5500	19.5500	19.5500	19.5500	+8.551%	205	380	+2,013.760%
2025-06-10	18.0100	18.0100	18.0100	18.0100	-9.497%	100	225	+2,194.503%
2025-06-09	19.8000	19.9000	19.8000	19.9000	+10.556%	3	125	+1,976.583%
2025-06-04	17.7000	18.0000	17.7000	18.0000	-7.455%	2	125	+2,195.778%
2025-05-27	18.8500	19.4500	18.8500	19.4500	0.000%	2	125	+2,024.627%
2025-05-21	19.4500	19.4500	19.4500	19.4500	-5.811%	2	126	+2,024.627%
2025-05-19	20.6500	20.6500	20.6500	20.6500	+9.840%	1	125	+1,901.162%
2025-05-16	18.8000	18.8000	18.8000	18.8000	+5.915%	2	126	+2,098.085%
2025-05-15	17.7500	17.7500	17.7500	17.7500	-1.169%	2	125	+2,228.113%
2025-05-14	17.1500	17.9600	17.1500	17.9600	+223.604%	2	123	+2,200.891%
2025-04-09	5.5500	5.5500	5.5500	5.5500	-12.598%	1	123	+7,345.766%
2025-04-07	6.3500	6.3500	6.3500	6.3500	-19.211%	2	122	+6,407.717%
2025-04-03	7.8600	7.8600	7.8600	7.8600	-33.277%	1	122	+5,157.506%
2025-04-02	11.6900	11.7900	11.6900	11.7800	-7.608%	49	122	+3,407.980%
2025-03-17	13.0000	13.0000	12.7500	12.7500	+28.788%	56	112	+3,141.098%
2025-03-07	9.9000	9.9000	9.9000	9.9000	-21.116%	24	67	+4,074.141%
2025-03-04	11.6000	12.5500	11.6000	12.5500	-5.283%	16	79	+3,192.749%
2025-03-03	13.2500	13.2500	13.2500	13.2500	-7.278%	4	79	+3,018.792%
2025-02-28	14.2900	14.2900	14.2900	14.2900	-32.435%	2	79	+2,791.812%
2025-02-24	21.1500	21.1500	21.1500	21.1500	-20.189%	2	78	+1,853.853%
2025-02-19	26.5000	26.5000	26.5000	26.5000	+4.208%	1	80	+1,459.396%
2025-02-18	23.7500	25.4300	23.7500	25.4300	+27.150%	2	80	+1,525.010%
2025-02-13	20.0000	20.0000	20.0000	20.0000	-6.103%	3	80	+1,966.200%
2025-02-12	21.3000	21.3000	21.3000	21.3000	+37.419%	2	80	+1,840.094%
2025-01-28	15.8500	15.9500	15.5000	15.5000	-8.824%	16	85	+2,566.065%
2025-01-27	17.3500	17.3500	17.0000	17.0000	-21.983%	2	78	+2,330.824%
2025-01-23	21.7900	21.7900	21.7900	21.7900	-2.723%	1	77	+1,796.466%
2025-01-22	22.4000	22.4000	22.4000	22.4000	+14.286%	1	77	+1,744.821%
2025-01-21	19.6000	19.6000	19.6000	19.6000	+0.823%	10	77	+2,008.367%
2025-01-16	19.5100	19.5100	19.4400	19.4400	+3.957%	4	77	+2,025.720%
2025-01-14	18.6500	18.7000	18.6500	18.7000	-20.324%	2	77	+2,109.840%
2025-01-10	23.4900	23.4900	23.4500	23.4700	-16.179%	88	75	+1,660.716%
2025-01-06	28.0000	28.0000	28.0000	28.0000	+10.891%	1	75	+1,375.857%
2024-12-26	25.1500	25.3100	25.1500	25.2500	-0.864%	3	75	+1,536.594%
2024-12-11	25.4700	25.4700	25.4700	25.4700	-1.279%	1	72	+1,522.458%
2024-12-10	26.5500	26.5500	25.8000	25.8000	-4.444%	4	78	+1,501.705%
2024-12-09	27.0000	27.0000	27.0000	27.0000	-13.600%	3	80	+1,430.519%
2024-11-29	31.2500	31.2500	31.2500	31.2500	+4.167%	10	80	+1,222.368%
2024-11-27	31.2800	31.2800	29.9100	30.0000	-27.043%	10	69	+1,277.467%
2024-11-21	40.9300	41.1200	40.9300	41.1200	+2.800%	2	70	+904.961%
2024-11-13	40.0000	40.0000	40.0000	40.0000	-0.720%	1	70	+933.100%
2024-11-12	40.2900	40.2900	40.2900	40.2900	-0.371%	10	69	+925.664%
2024-11-11	40.4400	40.4400	40.4400	40.4400	+1.455%	1	59	+921.860%
2024-11-08	39.6000	39.8600	39.6000	39.8600	-3.417%	12	58	+936.729%
2024-11-07	41.5000	41.9000	41.2700	41.2700	+0.781%	4	53	+901.308%
2024-11-06	40.9500	40.9500	40.9500	40.9500	+7.059%	1	53	+909.133%
2024-11-05	38.2500	38.2500	38.2500	38.2500	-0.546%	1	52	+980.366%
2024-11-04	38.1100	38.4600	38.0000	38.4600	+6.302%	13	53	+974.467%
2024-11-01	36.1700	36.1800	36.1700	36.1800	-1.605%	4	42	+1,042.178%
2024-10-30	36.7700	36.7700	36.7700	36.7700	+22.526%	1	41	+1,023.851%
2024-10-29	30.0100	30.0100	30.0100	30.0100	-5.421%	2	40	+1,277.008%
2024-10-25	31.7300	31.7300	31.7300	31.7300	-9.575%	2	40	+1,202.364%
2024-10-17	35.0900	35.0900	35.0900	35.0900	+0.833%	6	39	+1,077.657%
2024-10-14	34.8000	34.8000	34.8000	34.8000	+1.310%	1	42	+1,087.471%
2024-10-11	33.9400	34.4100	33.9400	34.3500	+20.147%	16	41	+1,103.028%
2024-10-07	28.5900	28.5900	28.5900	28.5900	-8.218%	4	40	+1,345.400%
2024-09-26	31.1500	31.1500	31.1500	31.1500	+11.250%	4	44	+1,226.613%
2024-09-18	29.7400	29.7400	28.0000	28.0000	+8.317%	3	43	+1,375.857%
2024-09-16	25.8500	25.8500	25.8500	25.8500	+26.406%	9	42	+1,498.607%
2024-09-06	20.9000	20.9500	20.4500	20.4500	-12.043%	50	42	+1,920.733%
2024-09-05	23.6000	23.6000	23.2500	23.2500	-3.926%	2	34	+1,677.376%
2024-09-04	24.2000	24.2000	24.2000	24.2000	-12.950%	1	34	+1,607.603%
2024-08-30	27.2000	27.8000	27.1000	27.8000	+4.511%	34	25	+1,386.475%
2024-08-29	27.2000	27.4000	26.6000	26.6000	+0.377%	25	25	+1,453.534%
2024-08-28	26.6000	26.8000	26.5000	26.5000	-1.852%	14	39	+1,459.396%
2024-08-27	27.2000	27.2000	27.0000	27.0000	-2.527%	3	45	+1,430.519%
2024-08-23	27.7000	27.7000	27.7000	27.7000	-0.717%	2	42	+1,391.841%
2024-08-22	28.6000	28.6000	27.9000	27.9000	+1.528%	8	41	+1,381.147%
2024-08-21	27.6000	27.7800	27.4800	27.4800	+1.327%	5	49	+1,403.785%
2024-08-15	27.1200	27.1200	27.1200	27.1200	+16.146%	1	45	+1,423.746%
2024-08-14	21.8300	23.3500	21.8300	23.3500	+8.807%	15	45	+1,669.764%
2024-08-13	21.8100	21.8100	21.4600	21.4600	+9.714%	26	44	+1,825.629%
2024-08-12	18.8000	19.5800	18.7000	19.5600	+13.721%	30	43	+2,012.679%
2024-08-09	16.6000	17.2000	16.6000	17.2000	-0.578%	32	23	+2,302.558%
2024-08-08	17.5000	17.5000	17.3000	17.3000	+15.719%	3	13	+2,288.671%
2024-08-07	15.4000	15.4200	14.9500	14.9500	-23.333%	19	10	+2,664.147%
2024-08-06	19.5000	19.5000	19.5000	19.5000	-2.108%	1	21	+2,019.179%
2024-08-05	19.9200	19.9200	19.9200	19.9200	-31.073%	1	20	+1,974.498%
2024-08-01	28.9000	28.9000	28.9000	28.9000	-2.497%	1	20	+1,329.896%
2024-07-31	28.6300	29.6400	28.1000	29.6400	+12.700%	19	20	+1,294.197%
2024-07-30	26.3000	26.3000	26.3000	26.3000	0.000%	1	1	+1,471.255%

.dark-mode .ThRQxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThRQxB{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C135DELL Dec 18 2026 135.00 Call (DELL261218C00135000)option OPRA

DELL20261218C135
DELL Dec 18 2026 135.00 Call (DELL261218C00135000)
option OPRA