Dark

DELL20261218C140
DELL Dec 18 2026 140.00 Call (DELL261218C00140000)
option OPRA

EOD

Aug 4, 2026

336.10+37.049%(+90.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	325.0000	336.1000	325.0000	336.1000	+37.049%	2	141	0.000%
2026-07-29	255.4000	255.4000	245.2400	245.2400	-15.142%	2	140	+37.049%
2026-07-22	289.0000	289.0000	289.0000	289.0000	+6.461%	1	141	+16.298%
2026-06-25	271.4600	271.4600	271.4600	271.4600	+16.207%	16	142	+23.812%
2026-06-09	233.6000	233.6000	233.6000	233.6000	-12.998%	3	142	+43.878%
2026-06-04	268.5000	268.5000	268.5000	268.5000	-16.809%	5	142	+25.177%
2026-06-01	322.7500	322.7500	322.7500	322.7500	+18.506%	1	147	+4.136%
2026-05-29	274.4900	274.4900	272.3500	272.3500	+59.596%	2	147	+23.407%
2026-05-26	169.2500	170.6500	169.2500	170.6500	+9.007%	2	148	+96.953%
2026-05-22	156.5500	156.5500	156.5500	156.5500	+42.968%	1	148	+114.692%
2026-05-18	109.5000	109.5000	109.5000	109.5000	-2.796%	1	148	+206.941%
2026-05-11	119.2000	119.2000	112.6500	112.6500	+1.992%	2	148	+198.358%
2026-05-08	112.0500	112.0500	110.4500	110.4500	+19.225%	2	148	+204.301%
2026-05-06	92.6400	92.6400	92.6400	92.6400	+7.784%	4	149	+262.802%
2026-04-22	87.0200	87.0200	85.9500	85.9500	+7.036%	5	149	+291.041%
2026-04-21	80.3000	80.3000	80.3000	80.3000	+5.658%	3	154	+318.555%
2026-04-20	74.2700	76.0000	73.4500	76.0000	+10.739%	10	154	+342.237%
2026-04-17	67.4300	70.0000	67.4300	68.6300	+7.234%	3	158	+389.728%
2026-04-16	64.0000	64.0000	64.0000	64.0000	+9.589%	5	155	+425.156%
2026-04-14	58.4000	58.4000	58.4000	58.4000	-5.041%	1	160	+475.514%
2026-04-13	61.5000	61.5000	61.5000	61.5000	+9.821%	1	159	+446.504%
2026-04-10	55.2500	56.0000	55.2500	56.0000	-5.437%	2	159	+500.179%
2026-04-08	60.4900	60.4900	59.2200	59.2200	+14.990%	2	159	+467.545%
2026-04-07	51.5000	51.5000	51.5000	51.5000	+3.206%	1	160	+552.621%
2026-04-02	49.9000	49.9000	49.9000	49.9000	+15.563%	5	161	+573.547%
2026-03-31	43.1800	43.1800	43.1800	43.1800	-6.960%	1	161	+678.370%
2026-03-30	46.5500	46.5500	46.4100	46.4100	-7.971%	6	160	+624.197%
2026-03-27	50.4300	50.4300	50.4300	50.4300	-6.438%	5	164	+566.468%
2026-03-26	53.4100	53.9000	53.4100	53.9000	-9.366%	6	164	+523.562%
2026-03-25	59.4700	59.4700	59.4700	59.4700	+12.165%	2	159	+465.159%
2026-03-24	51.2500	53.0200	51.2500	53.0200	+26.994%	12	160	+533.912%
2026-03-23	39.7500	41.7500	39.7500	41.7500	-2.476%	8	161	+705.030%
2026-03-20	42.4500	44.3600	41.5500	42.8100	+16.111%	7	162	+685.097%
2026-03-16	35.2700	36.8700	35.2700	36.8700	+10.027%	3	165	+811.581%
2026-03-13	33.5100	33.5100	33.5100	33.5100	+17.127%	3	165	+902.984%
2026-03-09	28.2100	28.6100	28.2100	28.6100	-7.710%	16	168	+1,074.764%
2026-03-05	31.0000	31.0000	31.0000	31.0000	+4.062%	1	152	+984.194%
2026-03-04	29.7900	29.7900	29.7900	29.7900	+5.939%	1	151	+1,028.231%
2026-03-03	28.1200	28.1200	28.1200	28.1200	-12.399%	3	150	+1,095.235%
2026-03-02	32.1000	32.1000	32.1000	32.1000	+3.917%	5	150	+947.040%
2026-02-27	27.7800	30.8900	27.6300	30.8900	+76.514%	7	145	+988.054%
2026-02-25	17.5000	17.5000	17.5000	17.5000	+6.061%	1	141	+1,820.571%
2026-02-24	16.7000	16.7000	16.5000	16.5000	+6.109%	5	141	+1,936.970%
2026-02-23	16.0000	16.0000	15.5500	15.5500	+5.424%	15	144	+2,061.415%
2026-02-13	16.0000	16.0000	14.7500	14.7500	+17.530%	2	151	+2,178.644%
2026-02-12	15.0000	15.0000	12.5500	12.5500	-31.868%	3	151	+2,578.088%
2026-02-10	18.4200	18.4200	18.4200	18.4200	+37.978%	1	151	+1,724.647%
2026-02-05	13.3000	13.3500	13.3000	13.3500	-7.931%	2	151	+2,417.603%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+8.777%	1	151	+2,217.931%
2026-01-27	13.5800	13.5800	13.3300	13.3300	-4.239%	3	151	+2,421.380%
2026-01-26	13.9200	13.9200	13.9200	13.9200	-7.200%	1	150	+2,314.511%
2026-01-22	13.1700	15.0000	13.1700	15.0000	+23.967%	8	150	+2,140.667%
2026-01-21	11.5400	12.1000	11.5400	12.1000	-1.063%	2	153	+2,677.686%
2026-01-20	13.7000	13.7000	12.2000	12.2300	-24.506%	12	152	+2,648.160%
2026-01-16	16.7000	16.7000	16.2000	16.2000	-3.858%	4	155	+1,974.691%
2026-01-15	16.5000	16.9500	16.5000	16.8500	+9.061%	5	155	+1,894.659%
2026-01-09	15.5900	15.5900	15.4500	15.4500	+0.325%	3	151	+2,075.405%
2026-01-08	13.6100	15.4000	13.6100	15.4000	-2.098%	3	149	+2,082.468%
2026-01-07	15.7300	15.7300	15.7300	15.7300	-12.123%	1	149	+2,036.682%
2026-01-06	17.9000	17.9000	17.9000	17.9000	+2.874%	7	148	+1,777.654%
2026-01-05	17.9200	18.8000	17.3000	17.4000	-13.000%	6	148	+1,831.609%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+2.041%	1	148	+1,580.500%
2025-12-31	19.6000	19.6000	19.6000	19.6000	-1.110%	10	152	+1,614.796%
2025-12-30	19.8200	19.8200	19.8200	19.8200	-3.740%	1	152	+1,595.762%
2025-12-26	20.5900	20.5900	20.5900	20.5900	+6.025%	1	152	+1,532.346%
2025-12-22	19.4200	19.4200	19.4200	19.4200	+7.293%	1	153	+1,630.690%
2025-12-18	19.4000	19.4000	18.1000	18.1000	-19.556%	2	153	+1,756.906%
2025-12-15	22.5000	22.5000	22.5000	22.5000	-7.369%	1	152	+1,393.778%
2025-12-12	24.3200	24.3200	24.2900	24.2900	-6.216%	5	152	+1,283.697%
2025-12-11	25.9000	25.9000	25.9000	25.9000	-3.717%	4	157	+1,197.683%
2025-12-10	26.9000	26.9000	26.9000	26.9000	-8.034%	1	157	+1,149.442%
2025-12-08	29.2500	29.2500	29.2500	29.2500	+5.292%	16	156	+1,049.060%
2025-12-05	27.7800	27.7800	27.7800	27.7800	+0.180%	1	148	+1,109.863%
2025-12-04	27.7300	27.7300	27.7300	27.7300	+11.995%	1	148	+1,112.045%
2025-12-03	25.3600	25.3600	24.7600	24.7600	-7.266%	7	148	+1,257.431%
2025-12-02	26.7000	26.7000	26.7000	26.7000	+11.715%	4	145	+1,158.801%
2025-12-01	23.9000	23.9000	23.9000	23.9000	-4.400%	1	145	+1,306.276%
2025-11-26	24.0000	26.2500	24.0000	25.0000	+6.383%	6	141	+1,244.400%
2025-11-24	23.5000	23.5000	23.5000	23.5000	+13.801%	2	141	+1,330.213%
2025-11-21	21.0000	21.0000	20.5500	20.6500	-3.953%	7	141	+1,527.603%
2025-11-18	21.5000	21.5000	21.5000	21.5000	+10.256%	10	142	+1,463.256%
2025-11-17	21.6700	21.6700	19.5000	19.5000	-31.579%	3	132	+1,623.590%
2025-11-14	28.5000	28.5000	28.5000	28.5000	+5.556%	8	129	+1,079.298%
2025-11-13	28.1000	28.5500	27.0000	27.0000	-13.462%	48	141	+1,144.815%
2025-11-12	31.2500	31.2500	31.2000	31.2000	-7.088%	2	122	+977.244%
2025-11-07	32.9600	33.5800	32.9600	33.5800	-16.468%	2	122	+900.893%
2025-11-04	42.1000	42.1000	40.2000	40.2000	-11.842%	7	124	+736.070%
2025-10-30	45.8000	45.8500	45.6000	45.6000	+6.047%	12	125	+637.061%
2025-10-24	43.0000	43.0000	43.0000	43.0000	+8.040%	14	125	+681.628%
2025-10-23	40.0000	40.0000	39.5000	39.8000	+10.127%	3	139	+744.472%
2025-10-22	35.5200	36.1400	35.4600	36.1400	+3.257%	42	138	+829.994%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-3.581%	1	125	+860.286%
2025-10-17	36.9800	36.9800	36.3000	36.3000	-8.101%	5	124	+825.895%
2025-10-13	39.5000	39.5000	39.5000	39.5000	-0.454%	4	123	+750.886%
2025-10-10	38.5000	39.7100	38.5000	39.6800	-14.667%	3	123	+747.026%
2025-10-08	45.7500	46.5000	45.0900	46.5000	+23.408%	19	125	+622.796%
2025-10-07	37.6800	37.6800	37.6800	37.6800	+12.478%	1	144	+791.985%
2025-10-06	33.0300	33.5000	33.0300	33.5000	+14.530%	4	144	+903.284%
2025-10-03	32.3400	32.3400	29.2500	29.2500	-10.687%	7	144	+1,049.060%
2025-10-01	32.4300	32.7500	32.3500	32.7500	+13.794%	8	144	+926.260%
2025-09-30	26.1500	28.7800	26.1500	28.7800	+37.048%	31	138	+1,067.825%
2025-09-25	21.0000	21.0000	21.0000	21.0000	-15.832%	1	112	+1,500.476%
2025-09-23	24.9500	24.9500	24.9500	24.9500	+4.045%	4	111	+1,247.094%
2025-09-22	23.9800	23.9800	23.9800	23.9800	+6.578%	7	111	+1,301.585%
2025-09-19	22.5000	22.5000	22.5000	22.5000	0.000%	1	104	+1,393.778%
2025-09-18	22.5000	22.5000	22.5000	22.5000	+14.097%	1	103	+1,393.778%
2025-09-11	19.7500	19.7500	19.7200	19.7200	+23.250%	4	102	+1,604.361%
2025-09-10	16.0000	16.0000	16.0000	16.0000	+3.226%	3	102	+2,000.625%
2025-09-09	15.5000	15.5000	15.5000	15.5000	-5.775%	2	104	+2,068.387%
2025-09-02	15.9200	16.4500	15.9100	16.4500	-2.200%	6	102	+1,943.161%
2025-08-29	16.8200	16.8200	16.8200	16.8200	-25.145%	3	102	+1,898.216%
2025-08-21	22.4700	22.4700	22.4700	22.4700	-20.319%	10	102	+1,395.772%
2025-08-13	28.2000	28.2000	28.2000	28.2000	-7.480%	1	102	+1,091.844%
2025-08-12	30.0400	30.4800	30.0400	30.4800	+4.923%	11	102	+1,002.690%
2025-08-11	29.0500	29.0500	29.0500	29.0500	+5.829%	1	103	+1,056.971%
2025-08-08	27.4000	27.4500	27.4000	27.4500	+19.869%	2	102	+1,124.408%
2025-08-06	22.9000	22.9000	22.9000	22.9000	-3.457%	17	102	+1,367.686%
2025-08-04	23.6800	23.7200	23.6800	23.7200	-8.417%	3	119	+1,316.948%
2025-07-31	26.1000	26.1000	25.9000	25.9000	+1.172%	7	119	+1,197.683%
2025-07-29	26.8500	26.8500	25.6000	25.6000	+7.023%	47	146	+1,212.891%
2025-07-18	23.9500	23.9500	23.9200	23.9200	+14.724%	3	147	+1,305.100%
2025-07-16	20.8500	20.8500	20.8500	20.8500	-7.743%	2	147	+1,511.990%
2025-07-15	22.6000	22.6000	22.6000	22.6000	+3.432%	1	145	+1,387.168%
2025-07-14	21.8500	21.8500	21.8500	21.8500	+0.738%	2	145	+1,438.215%
2025-07-07	21.6900	21.6900	21.6900	21.6900	+6.064%	1	143	+1,449.562%
2025-06-30	20.9300	20.9300	20.4500	20.4500	-9.111%	11	144	+1,543.521%
2025-06-26	21.5500	22.5000	21.5500	22.5000	+17.986%	2	148	+1,393.778%
2025-06-24	19.0700	19.0700	19.0700	19.0700	+34.485%	1	150	+1,662.454%
2025-06-02	14.1800	14.1800	14.1800	14.1800	-13.537%	1	150	+2,270.240%
2025-05-30	16.6400	16.6400	16.4000	16.4000	-6.017%	4	149	+1,949.390%
2025-05-29	17.4500	17.4500	17.4500	17.4500	-5.930%	5	150	+1,826.074%
2025-05-21	19.0000	19.0000	18.5500	18.5500	+223.735%	82	145	+1,711.860%
2025-04-11	5.7300	5.7300	5.7300	5.7300	+34.824%	30	108	+5,765.620%
2025-04-04	5.0000	5.0000	4.2500	4.2500	-60.317%	236	123	+7,808.235%
2025-03-14	10.7100	10.7100	10.7100	10.7100	-6.053%	200	189	+3,038.189%
2025-03-05	11.4000	11.4000	11.4000	11.4000	-18.103%	2	107	+2,848.246%
2025-02-28	13.9200	13.9200	13.9200	13.9200	-44.342%	2	109	+2,314.511%
2025-02-19	24.0100	25.0100	24.0100	25.0100	+14.989%	7	108	+1,243.862%
2025-02-18	21.7500	21.7500	21.7500	21.7500	+16.310%	2	107	+1,445.287%
2025-02-14	18.7000	18.7000	18.7000	18.7000	-0.796%	30	107	+1,697.326%
2025-02-13	18.8500	18.8500	18.8500	18.8500	+0.802%	1	107	+1,683.024%
2025-02-10	18.7000	18.7000	18.7000	18.7000	+30.587%	2	107	+1,697.326%
2025-01-28	14.1800	14.3200	14.0500	14.3200	-31.874%	18	112	+2,247.067%
2025-01-24	21.0200	21.0200	21.0200	21.0200	-7.401%	10	96	+1,498.953%
2025-01-22	20.0000	22.7000	20.0000	22.7000	+27.887%	9	96	+1,380.617%
2025-01-15	17.7500	17.7500	17.7500	17.7500	-4.724%	1	97	+1,793.521%
2025-01-13	18.5500	18.6300	18.5500	18.6300	-15.241%	10	97	+1,704.079%
2025-01-10	22.0000	22.0000	21.8700	21.9800	-15.624%	186	92	+1,429.117%
2025-01-06	26.2000	26.2000	26.0300	26.0500	+12.284%	4	47	+1,190.211%
2025-01-03	23.2000	23.2000	23.2000	23.2000	+14.005%	20	47	+1,348.707%
2024-12-30	20.3500	20.3500	20.3500	20.3500	+1.244%	1	53	+1,551.597%
2024-12-19	20.1000	20.1000	20.1000	20.1000	-11.180%	1	53	+1,572.139%
2024-12-18	23.0000	23.0000	22.6300	22.6300	-4.716%	8	53	+1,385.197%
2024-12-17	23.7500	23.7500	23.7500	23.7500	-8.124%	7	56	+1,315.158%
2024-12-16	25.8500	25.8500	25.8500	25.8500	+9.766%	1	50	+1,200.193%
2024-12-10	23.2100	23.5500	23.2100	23.5500	-6.733%	9	50	+1,327.176%
2024-12-09	25.7500	25.7500	25.2500	25.2500	-7.169%	4	57	+1,231.089%
2024-12-03	27.2000	27.2000	27.2000	27.2000	-8.232%	1	57	+1,135.662%
2024-11-29	29.6400	29.6400	29.6400	29.6400	+4.920%	20	58	+1,033.941%
2024-11-27	29.2500	29.2500	27.5800	28.2500	-31.763%	4	51	+1,089.735%
2024-11-26	42.6500	42.6500	41.0000	41.4000	-1.896%	7	51	+711.836%
2024-11-25	42.2000	42.2000	42.2000	42.2000	+5.289%	3	51	+696.445%
2024-11-21	40.3000	40.3000	40.0800	40.0800	+10.596%	14	48	+738.573%
2024-11-20	36.2400	36.2400	36.2400	36.2400	-4.632%	1	48	+827.428%
2024-11-06	38.0000	38.0000	38.0000	38.0000	+2.481%	1	47	+784.474%
2024-11-04	36.1600	37.0800	36.1600	37.0800	+5.042%	7	47	+806.419%
2024-11-01	35.3000	35.3000	35.3000	35.3000	+16.887%	4	47	+852.125%
2024-10-31	31.1000	31.1000	30.2000	30.2000	+7.054%	8	47	+1,012.914%
2024-10-29	28.2100	28.2100	28.2100	28.2100	+0.750%	2	45	+1,091.421%
2024-10-22	28.0000	28.0000	28.0000	28.0000	-8.556%	1	45	+1,100.357%
2024-10-18	30.6200	30.6200	30.6200	30.6200	-7.993%	2	46	+997.649%
2024-10-17	33.8700	34.3700	33.2800	33.2800	+3.322%	7	46	+909.916%
2024-10-11	32.2100	32.2100	32.2100	32.2100	+9.002%	2	47	+943.465%
2024-09-26	29.5500	29.5500	29.5500	29.5500	+11.299%	6	47	+1,037.394%
2024-09-23	26.4400	26.5500	26.4400	26.5500	-0.673%	2	41	+1,165.913%
2024-09-17	26.7300	26.7300	26.7300	26.7300	+36.726%	1	43	+1,157.389%
2024-09-11	19.5500	19.5500	19.5500	19.5500	-8.900%	1	43	+1,619.182%
2024-09-10	21.4600	21.4600	21.4600	21.4600	+0.468%	1	43	+1,466.170%
2024-09-09	21.7200	21.7200	21.3600	21.3600	-7.332%	14	42	+1,473.502%
2024-09-04	23.0500	23.0500	23.0500	23.0500	-6.491%	1	28	+1,358.134%
2024-09-03	26.8500	26.8500	23.7200	24.6500	-5.374%	5	28	+1,263.489%
2024-08-30	26.1000	26.1000	26.0500	26.0500	+1.758%	26	31	+1,190.211%
2024-08-27	25.6000	25.6000	25.6000	25.6000	-3.940%	2	31	+1,212.891%
2024-08-19	26.6500	26.6500	26.6500	26.6500	-2.274%	1	29	+1,161.163%
2024-08-16	26.7000	27.2700	26.7000	27.2700	+4.965%	48	28	+1,132.490%
2024-08-15	25.9900	25.9900	25.9800	25.9800	+19.448%	2	36	+1,193.687%
2024-08-14	22.0000	22.0000	21.4500	21.7500	+9.242%	14	38	+1,445.287%
2024-08-13	20.5600	20.5600	19.9100	19.9100	+17.118%	14	25	+1,588.096%
2024-08-09	17.0000	17.0000	17.0000	17.0000	+3.030%	36	17	+1,877.059%
2024-08-08	15.7000	16.5000	15.7000	16.5000	+8.553%	20	21	+1,936.970%
2024-08-07	15.2000	15.2000	15.2000	15.2000	-22.449%	2	13	+2,111.184%
2024-08-05	18.6500	19.6000	18.6500	19.6000	-14.783%	4	11	+1,614.796%
2024-08-02	23.0000	23.0000	23.0000	23.0000	-6.122%	2	7	+1,361.304%
2024-07-30	27.0000	27.0000	24.5000	24.5000	-11.328%	6	7	+1,271.837%
2024-07-29	27.6300	27.6300	27.6300	27.6300	0.000%	1	1	+1,116.431%

.dark-mode .FPJkt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPJkt2{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C140DELL Dec 18 2026 140.00 Call (DELL261218C00140000)option OPRA

DELL20261218C140
DELL Dec 18 2026 140.00 Call (DELL261218C00140000)
option OPRA