Dark

DELL20261218C145
DELL Dec 18 2026 145.00 Call (DELL261218C00145000)
option OPRA

EOD

Sep 24, 2026

397.35-4.241%(-17.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	388.0700	397.3500	388.0700	397.3500	-4.241%	2	993	0.000%
2026-09-23	414.9500	414.9500	414.9500	414.9500	-4.631%	1	993	-4.241%
2026-09-21	444.2500	444.2500	435.1000	435.1000	-0.915%	2	993	-8.676%
2026-09-18	439.1200	439.1200	439.1200	439.1200	+13.942%	1	994	-9.512%
2026-09-14	385.3900	385.3900	385.3900	385.3900	+12.162%	1	994	+3.103%
2026-09-03	343.6000	343.6000	343.6000	343.6000	+17.162%	1	994	+15.643%
2026-08-21	293.2700	293.2700	293.2700	293.2700	+16.957%	2	994	+35.489%
2026-07-02	250.7500	250.7500	250.7500	250.7500	-6.646%	1	997	+58.465%
2026-06-25	255.7900	268.6000	255.7900	268.6000	-2.021%	4	997	+47.934%
2026-06-18	286.5200	286.5200	274.1400	274.1400	+6.239%	7	1,005	+44.944%
2026-06-12	258.0400	258.0400	258.0400	258.0400	-6.198%	1	1,005	+53.988%
2026-06-03	275.0900	275.0900	275.0900	275.0900	-6.295%	1	1,006	+44.444%
2026-06-02	293.5700	293.5700	293.5700	293.5700	+9.557%	1	1,007	+35.351%
2026-05-29	267.8500	284.6500	267.8500	267.9600	+70.784%	4	1,006	+48.287%
2026-05-22	156.9000	156.9000	156.9000	156.9000	+54.642%	1	1,009	+153.250%
2026-05-18	101.4600	101.4600	101.4600	101.4600	-17.270%	1	1,009	+291.632%
2026-05-08	122.6400	122.6400	122.6400	122.6400	+38.233%	6	1,008	+223.997%
2026-05-06	88.7200	88.7200	88.7200	88.7200	+9.680%	2	1,002	+347.870%
2026-05-05	80.8900	80.8900	80.8900	80.8900	+4.970%	1	1,002	+391.223%
2026-05-01	77.0600	77.0600	77.0600	77.0600	+4.701%	1	1,002	+415.637%
2026-04-30	73.4000	73.6000	73.4000	73.6000	-9.371%	2	1,002	+439.878%
2026-04-23	81.2100	81.2100	81.2100	81.2100	+14.252%	1	1,003	+389.287%
2026-04-20	71.0800	71.0800	71.0800	71.0800	+31.630%	13	1,003	+459.018%
2026-04-14	54.4300	54.4300	54.0000	54.0000	-7.312%	2	1,010	+635.833%
2026-04-13	58.2600	58.2600	58.2600	58.2600	+5.467%	2	1,010	+582.029%
2026-04-08	55.2400	55.2400	55.2400	55.2400	+24.135%	1	1,010	+619.316%
2026-04-01	44.5000	44.5000	44.5000	44.5000	+13.088%	1	1,011	+792.921%
2026-03-31	37.6200	39.3500	37.6200	39.3500	-16.366%	2	1,012	+909.784%
2026-03-27	47.0500	47.0500	47.0500	47.0500	-12.302%	1	1,012	+744.527%
2026-03-25	54.5300	54.5300	53.6500	53.6500	+14.981%	4	1,011	+640.634%
2026-03-24	41.9000	46.6600	41.9000	46.6600	+14.307%	3	1,011	+751.586%
2026-03-20	41.1000	41.1000	39.0500	40.8200	+20.059%	6	1,011	+873.420%
2026-03-16	33.4000	34.0000	33.4000	34.0000	+13.750%	3	1,013	+1,068.676%
2026-03-12	29.8900	29.8900	29.8900	29.8900	+13.910%	2	1,014	+1,229.374%
2026-03-09	26.2400	26.2400	26.2400	26.2400	+2.101%	1	1,015	+1,414.291%
2026-03-03	25.7000	25.7000	25.7000	25.7000	-14.476%	2	1,015	+1,446.109%
2026-03-02	31.0000	31.0000	30.0500	30.0500	+6.863%	2	1,015	+1,222.296%
2026-02-27	24.0000	28.1200	24.0000	28.1200	+97.333%	7	1,016	+1,313.051%
2026-02-23	14.2100	14.2500	14.2100	14.2500	+11.328%	7	1,015	+2,688.421%
2026-02-17	13.0000	13.0000	12.8000	12.8000	+13.274%	2	1,021	+3,004.297%
2026-02-12	11.3000	11.3000	11.3000	11.3000	-32.537%	2	1,020	+3,416.372%
2026-02-10	16.7500	16.7500	16.7500	16.7500	+16.562%	5	1,018	+2,272.239%
2026-02-06	14.3700	14.3700	14.3700	14.3700	+19.750%	1	1,018	+2,665.136%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+18.227%	1	1,017	+3,211.250%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-4.695%	1	1,017	+3,814.778%
2026-01-20	12.3200	12.3200	10.6500	10.6500	-30.754%	2	1,018	+3,630.986%
2026-01-15	15.3800	15.3800	15.3800	15.3800	+9.857%	2	1,017	+2,483.550%
2026-01-13	14.0000	14.0000	14.0000	14.0000	-3.780%	1	1,015	+2,738.214%
2026-01-09	14.1500	14.5500	14.1500	14.5500	+2.105%	8	1,015	+2,630.928%
2026-01-07	14.2300	14.3000	14.2300	14.2500	-10.377%	5	1,010	+2,688.421%
2026-01-05	16.5000	16.6000	15.9000	15.9000	-13.587%	19	996	+2,399.057%
2026-01-02	18.4500	18.4500	18.4000	18.4000	+3.371%	9	996	+2,059.511%
2025-12-31	17.8000	17.8000	17.8000	17.8000	-3.366%	5	995	+2,132.303%
2025-12-30	18.4200	18.4200	18.4200	18.4200	-3.053%	1	995	+2,057.166%
2025-12-26	18.8000	19.0000	18.8000	19.0000	+3.542%	5	995	+1,991.316%
2025-12-24	18.3500	18.3500	18.3500	18.3500	+7.625%	7	984	+2,065.395%
2025-12-19	17.8500	17.9000	17.0500	17.0500	+4.281%	6	984	+2,230.499%
2025-12-18	16.3000	16.3500	16.3000	16.3500	-14.844%	2	978	+2,330.275%
2025-12-17	22.0000	22.0000	19.2000	19.2000	-8.789%	2	976	+1,969.531%
2025-12-16	21.0500	21.0500	21.0500	21.0500	-6.652%	1	976	+1,787.648%
2025-12-12	22.5500	22.5500	22.5500	22.5500	-5.609%	5	976	+1,662.084%
2025-12-11	23.8900	23.8900	23.8900	23.8900	-5.610%	2	976	+1,563.248%
2025-12-09	25.3100	25.3100	25.3100	25.3100	+0.676%	5	976	+1,469.933%
2025-12-05	25.1400	25.1400	25.1400	25.1400	-1.566%	2	971	+1,480.549%
2025-12-04	25.5400	25.5400	25.5400	25.5400	+3.401%	1	971	+1,455.795%
2025-12-02	24.7000	24.7000	24.7000	24.7000	+16.235%	8	971	+1,508.704%
2025-12-01	20.8000	21.2500	20.8000	21.2500	+15.804%	3	963	+1,769.882%
2025-11-21	18.3500	18.3500	18.3500	18.3500	+1.269%	2	963	+2,065.395%
2025-11-20	18.1200	18.1200	18.1200	18.1200	+0.667%	5	963	+2,092.881%
2025-11-19	18.0000	18.0000	18.0000	18.0000	-10.891%	2	963	+2,107.500%
2025-11-17	20.2000	20.2000	20.2000	20.2000	-20.597%	1	963	+1,867.079%
2025-11-13	25.4400	25.4400	25.4400	25.4400	-12.577%	1	963	+1,461.910%
2025-11-12	28.9800	30.1500	28.9800	29.1000	-6.310%	26	964	+1,265.464%
2025-11-07	31.0600	31.0600	31.0600	31.0600	-13.722%	1	945	+1,179.298%
2025-11-05	36.0000	36.0000	36.0000	36.0000	-6.494%	1	944	+1,003.750%
2025-11-04	38.9300	38.9300	38.5000	38.5000	-7.341%	2	943	+932.078%
2025-11-03	46.1500	46.1500	41.5500	41.5500	-5.137%	4	943	+856.318%
2025-10-30	43.8000	43.8000	43.8000	43.8000	-1.573%	1	943	+807.192%
2025-10-29	46.4000	46.4000	44.5000	44.5000	-2.944%	4	943	+792.921%
2025-10-28	45.8500	45.8500	45.8500	45.8500	+13.913%	1	944	+766.630%
2025-10-24	40.6500	41.3500	40.2500	40.2500	+7.048%	48	944	+887.205%
2025-10-23	37.6000	37.6000	37.6000	37.6000	+2.508%	1	985	+956.782%
2025-10-15	36.8700	36.8700	36.6800	36.6800	-1.159%	18	984	+983.288%
2025-10-10	37.1100	37.1100	37.1100	37.1100	-4.479%	1	989	+970.736%
2025-10-09	40.2000	40.2000	38.8500	38.8500	-10.894%	3	990	+922.780%
2025-10-08	43.6000	43.6000	43.6000	43.6000	+25.830%	1	990	+811.353%
2025-10-07	31.7500	34.6500	31.7500	34.6500	+12.027%	3	993	+1,046.753%
2025-10-06	31.0000	31.0000	30.9300	30.9300	+13.839%	4	993	+1,184.675%
2025-10-03	31.6500	31.6500	26.9000	27.1700	-10.419%	59	992	+1,362.459%
2025-10-02	30.3300	30.3300	30.3300	30.3300	+2.640%	2	981	+1,210.089%
2025-10-01	29.5500	29.5500	29.5500	29.5500	+37.442%	1	981	+1,244.670%
2025-09-23	21.5000	21.5000	21.5000	21.5000	+5.911%	2	981	+1,748.140%
2025-09-17	20.3000	20.3000	20.3000	20.3000	+18.367%	1	981	+1,857.389%
2025-09-04	17.1500	17.1500	17.1500	17.1500	+19.097%	9	981	+2,216.910%
2025-09-02	14.3500	14.4000	14.3500	14.4000	-9.148%	12	972	+2,659.375%
2025-08-29	15.8500	15.8500	15.8500	15.8500	-27.790%	1	960	+2,406.940%
2025-08-27	22.0000	22.0000	21.9500	21.9500	-1.570%	9	960	+1,710.251%
2025-08-26	22.3000	22.3000	22.3000	22.3000	-17.712%	9	942	+1,681.839%
2025-08-14	27.1000	27.1000	27.1000	27.1000	-4.342%	3	942	+1,366.236%
2025-08-12	28.4600	28.4600	28.0000	28.3300	+5.316%	8	943	+1,302.577%
2025-08-11	26.9000	26.9000	26.9000	26.9000	+23.000%	2	942	+1,377.138%
2025-08-05	22.0200	22.0200	21.8700	21.8700	-11.815%	22	944	+1,716.872%
2025-07-31	24.8000	24.8000	24.8000	24.8000	+22.167%	350	933	+1,502.218%
2025-07-23	20.3500	20.4000	20.3000	20.3000	+7.692%	12	1,136	+1,857.389%
2025-07-22	18.5000	18.8500	18.5000	18.8500	-13.214%	12	1,135	+2,007.958%
2025-07-21	22.1700	22.1700	21.7200	21.7200	-2.862%	3	1,135	+1,729.420%
2025-07-18	20.5000	22.5500	20.5000	22.3600	+22.521%	7	1,135	+1,677.057%
2025-07-17	18.2500	18.2500	18.2500	18.2500	+2.817%	1	1,135	+2,077.260%
2025-07-16	17.8900	17.8900	17.7500	17.7500	-12.776%	4	1,135	+2,138.592%
2025-07-15	20.0000	20.3500	20.0000	20.3500	+1.903%	2	1,135	+1,852.580%
2025-07-14	19.9700	19.9700	19.9700	19.9700	+0.352%	1	1,135	+1,889.735%
2025-07-02	19.3400	19.9000	19.3400	19.9000	-4.096%	2	1,135	+1,896.734%
2025-06-26	20.0000	20.7600	20.0000	20.7500	+10.549%	13	1,135	+1,814.940%
2025-06-25	18.7700	18.7700	18.7700	18.7700	+2.568%	5	1,144	+2,016.942%
2025-06-24	18.2700	18.3000	18.2700	18.3000	+1.667%	3	1,144	+2,071.311%
2025-06-20	18.0000	18.0000	18.0000	18.0000	+4.956%	2	1,144	+2,107.500%
2025-06-18	17.1000	17.1500	17.1000	17.1500	+2.083%	2	1,144	+2,216.910%
2025-06-17	16.8000	16.8000	16.8000	16.8000	+9.446%	1	1,144	+2,265.179%
2025-06-06	15.6500	15.6500	15.3500	15.3500	-8.084%	10	1,144	+2,488.599%
2025-05-30	16.7000	16.7000	16.7000	16.7000	+5.696%	2	1,141	+2,279.341%
2025-05-29	15.8000	15.8000	15.8000	15.8000	-8.140%	1	1,142	+2,414.873%
2025-05-21	17.1100	17.2000	17.1000	17.2000	+1.475%	9	1,141	+2,210.174%
2025-05-20	16.9000	16.9500	16.9000	16.9500	+1.254%	2	1,141	+2,244.248%
2025-05-19	16.7400	16.7400	16.7400	16.7400	+46.842%	1	1,141	+2,273.656%
2025-05-12	11.4000	11.4000	11.4000	11.4000	+18.750%	1	1,141	+3,385.526%
2025-05-09	9.6000	9.6000	9.6000	9.6000	-2.538%	1,100	1,141	+4,039.063%
2025-05-08	9.8500	9.8500	9.8500	9.8500	+11.174%	10	591	+3,934.010%
2025-05-07	8.7200	8.8600	8.7200	8.8600	+0.568%	2	590	+4,384.763%
2025-05-06	8.7200	8.8100	8.7200	8.8100	+120.250%	2	589	+4,410.216%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-2.439%	1	589	+9,833.750%
2025-04-04	4.2800	4.2800	4.1000	4.1000	-34.084%	8	590	+9,591.463%
2025-04-03	6.0400	6.2200	6.0400	6.2200	-29.318%	2	590	+6,288.264%
2025-03-28	8.8000	8.8000	8.8000	8.8000	-7.950%	1,102	590	+4,415.341%
2025-03-26	9.5600	9.5600	9.5600	9.5600	-14.337%	1	39	+4,056.381%
2025-03-24	11.1600	11.1600	11.1600	11.1600	-11.848%	1	39	+3,460.484%
2025-02-04	12.6600	12.6600	12.6600	12.6600	-7.927%	1	39	+3,038.626%
2025-01-29	13.7500	13.7500	13.7500	13.7500	-28.534%	9	39	+2,789.818%
2025-01-24	19.4200	19.4200	19.2400	19.2400	+12.187%	8	30	+1,965.229%
2025-01-13	15.6000	17.3500	15.6000	17.1500	-12.589%	44	30	+2,216.910%
2025-01-10	19.8300	19.8300	19.6200	19.6200	-11.820%	4	40	+1,925.229%
2025-01-08	22.2500	22.2500	22.2500	22.2500	-7.020%	10	41	+1,685.843%
2025-01-07	23.9300	23.9300	23.9300	23.9300	+21.472%	10	41	+1,560.468%
2024-12-20	19.7000	19.7000	19.7000	19.7000	+3.141%	1	31	+1,917.005%
2024-12-19	19.1000	19.1000	19.1000	19.1000	-14.427%	1	32	+1,980.366%
2024-12-11	22.3200	22.3200	22.3200	22.3200	+3.814%	1	31	+1,680.242%
2024-12-10	22.4000	22.4000	21.5000	21.5000	-18.715%	7	30	+1,748.140%
2024-12-04	26.4500	26.4500	26.4500	26.4500	-33.308%	2	30	+1,402.268%
2024-11-26	39.6600	39.6600	39.6600	39.6600	-3.197%	2	32	+901.891%
2024-11-25	40.9700	40.9700	40.9700	40.9700	-0.073%	3	30	+869.856%
2024-11-22	41.0000	41.0000	41.0000	41.0000	+11.353%	4	27	+869.146%
2024-11-18	36.8200	36.8200	36.8200	36.8200	+12.945%	1	27	+979.169%
2024-10-30	31.7400	32.6000	31.7000	32.6000	+25.385%	3	26	+1,118.865%
2024-10-22	26.0000	26.0000	26.0000	26.0000	-10.468%	1	28	+1,428.269%
2024-10-18	29.0400	29.0400	29.0400	29.0400	-4.631%	2	27	+1,268.285%
2024-10-15	30.4500	30.4500	30.4500	30.4500	-3.333%	1	28	+1,204.926%
2024-10-14	31.5000	31.5000	31.5000	31.5000	+12.380%	1	29	+1,161.429%
2024-10-09	28.0300	28.0300	28.0300	28.0300	+1.374%	5	28	+1,317.588%
2024-09-27	27.4000	27.6500	27.4000	27.6500	-3.524%	24	33	+1,337.071%
2024-09-26	28.6600	28.6600	28.6600	28.6600	+17.267%	2	45	+1,286.427%
2024-09-24	24.4400	24.4400	24.4400	24.4400	-0.731%	1	47	+1,525.818%
2024-09-18	25.2000	25.2000	24.6200	24.6200	+33.804%	7	46	+1,513.932%
2024-09-06	18.7000	18.7000	18.4000	18.4000	-11.538%	64	53	+2,059.511%
2024-09-05	20.4100	20.8000	20.4100	20.8000	-18.110%	5	63	+1,810.337%
2024-08-30	24.7000	25.4000	23.7000	25.4000	+9.483%	64	35	+1,464.370%
2024-08-29	23.8000	24.0000	23.2000	23.2000	-5.691%	8	35	+1,612.716%
2024-08-26	24.3000	24.6000	24.3000	24.6000	-3.035%	6	41	+1,515.244%
2024-08-16	25.1000	25.3700	25.1000	25.3700	+3.088%	48	43	+1,466.220%
2024-08-15	24.6300	24.6300	24.6100	24.6100	+18.717%	2	19	+1,514.588%
2024-08-14	20.7300	20.7300	20.7300	20.7300	+6.308%	20	19	+1,816.787%
2024-08-13	19.7300	19.7300	19.5000	19.5000	+8.333%	23	35	+1,937.692%
2024-08-12	16.3800	18.0000	15.8000	18.0000	+17.493%	9	12	+2,107.500%
2024-08-08	16.2000	16.2000	15.3200	15.3200	+2.133%	5	4	+2,493.668%
2024-08-07	14.2000	15.0000	14.2000	15.0000	-15.730%	3	9	+2,549.000%
2024-08-05	17.0000	17.8000	17.0000	17.8000	-34.942%	5	7	+2,132.303%
2024-07-31	27.3600	27.3600	27.3600	27.3600	+15.932%	1	3	+1,352.303%
2024-07-30	23.6000	23.6000	23.6000	23.6000	-7.087%	2	2	+1,583.686%
2024-07-26	25.4000	25.4000	25.4000	25.4000	0.000%	2	2	+1,464.370%

.dark-mode .YylFGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YylFGh{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C145DELL Dec 18 2026 145.00 Call (DELL261218C00145000)option OPRA

DELL20261218C145
DELL Dec 18 2026 145.00 Call (DELL261218C00145000)
option OPRA