Dark

DELL20261218C150
DELL Dec 18 2026 150.00 Call (DELL261218C00150000)
option OPRA

EOD

Jul 30, 2026

262.34+15.568%(+35.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	262.3400	262.3400	262.3400	262.3400	+15.568%	1	425	0.000%
2026-07-29	227.0000	227.0000	227.0000	227.0000	-19.217%	1	426	+15.568%
2026-07-27	281.0000	281.0000	281.0000	281.0000	+9.275%	1	427	-6.641%
2026-07-15	257.8500	257.8500	257.1500	257.1500	-17.320%	2	428	+2.018%
2026-07-14	311.0200	311.0200	311.0200	311.0200	+11.269%	1	428	-15.652%
2026-07-06	279.5200	279.5200	279.5200	279.5200	-1.055%	1	429	-6.146%
2026-06-30	282.8200	284.0000	281.3000	282.5000	+5.766%	8	429	-7.136%
2026-06-29	267.0700	267.1000	267.0700	267.1000	-4.018%	15	433	-1.782%
2026-06-24	277.9200	278.2800	277.9200	278.2800	+1.934%	2	441	-5.728%
2026-06-18	282.3100	282.3100	273.0000	273.0000	+6.296%	4	443	-3.905%
2026-06-17	256.8300	256.8300	256.8300	256.8300	-2.734%	1	443	+2.145%
2026-06-15	264.0500	264.0500	264.0500	264.0500	+17.606%	2	443	-0.648%
2026-06-09	224.5200	224.5200	224.5200	224.5200	-14.305%	1	443	+16.845%
2026-06-05	262.0000	262.0000	262.0000	262.0000	-2.931%	4	442	+0.130%
2026-06-03	276.0800	276.0800	269.9100	269.9100	-15.858%	4	446	-2.805%
2026-06-01	309.8300	320.7800	309.8300	320.7800	+17.610%	19	446	-18.218%
2026-05-29	269.0000	272.7500	262.5000	272.7500	+55.848%	29	465	-3.817%
2026-05-28	175.0100	175.0100	175.0100	175.0100	+6.551%	1	487	+49.900%
2026-05-27	164.2500	164.2500	164.2500	164.2500	+2.528%	3	488	+59.720%
2026-05-26	161.0000	161.0000	160.0000	160.2000	+4.637%	15	491	+63.758%
2026-05-22	148.6900	153.1500	148.6900	153.1000	+38.152%	11	513	+71.352%
2026-05-21	110.8200	110.8200	110.8200	110.8200	+4.983%	6	507	+136.726%
2026-05-20	105.5500	105.5600	105.5500	105.5600	+11.941%	2	507	+148.522%
2026-05-19	94.3000	94.3000	94.3000	94.3000	-9.327%	1	506	+178.197%
2026-05-14	104.0000	104.0000	104.0000	104.0000	+0.193%	2	506	+152.250%
2026-05-13	103.6500	103.8000	103.6500	103.8000	+10.685%	6	512	+152.736%
2026-05-12	93.4000	94.1000	93.4000	93.7800	-12.347%	3	512	+179.740%
2026-05-11	107.0000	107.2900	106.9900	106.9900	+2.895%	3	512	+145.200%
2026-05-08	103.9800	103.9800	103.9800	103.9800	+13.268%	1	514	+152.299%
2026-05-07	96.2700	96.2700	91.8000	91.8000	-5.204%	5	513	+185.773%
2026-05-06	90.0000	96.8400	90.0000	96.8400	+31.881%	3	518	+170.900%
2026-05-01	74.3500	74.3500	73.0000	73.4300	-9.902%	46	555	+257.265%
2026-04-23	80.0000	81.5000	80.0000	81.5000	+3.112%	2	555	+221.890%
2026-04-22	79.7100	79.7100	79.0400	79.0400	+30.000%	2	555	+231.908%
2026-04-17	59.6500	61.2300	59.6500	60.8000	+4.918%	10	556	+331.480%
2026-04-16	57.9500	57.9500	57.9500	57.9500	+21.949%	2	558	+352.701%
2026-04-15	47.4400	47.5200	47.4400	47.5200	-6.604%	2	558	+452.062%
2026-04-14	49.0000	51.5300	49.0000	50.8800	-5.515%	12	558	+415.605%
2026-04-13	48.5000	54.6500	48.5000	53.8500	+10.802%	9	552	+387.168%
2026-04-10	48.5000	49.0000	48.0000	48.6000	-3.399%	42	555	+439.794%
2026-04-09	50.0600	50.3100	50.0600	50.3100	-6.591%	20	555	+421.447%
2026-04-08	53.6200	53.8600	53.6200	53.8600	+21.361%	11	570	+387.078%
2026-04-06	44.3800	44.3800	44.3800	44.3800	-0.382%	2	560	+491.122%
2026-04-02	44.5500	44.5500	44.5500	44.5500	-0.336%	2	561	+488.866%
2026-03-30	44.7000	44.7000	44.7000	44.7000	-0.379%	1	561	+486.890%
2026-03-27	44.8700	44.8700	44.8700	44.8700	-12.020%	4	561	+484.667%
2026-03-26	50.0500	54.9200	50.0500	51.0000	-0.682%	14	561	+414.392%
2026-03-25	50.5000	53.3500	50.2700	51.3500	+16.705%	102	563	+410.886%
2026-03-24	39.1600	44.0000	39.1600	44.0000	+20.153%	9	561	+496.227%
2026-03-23	35.7000	36.6200	35.5000	36.6200	+3.593%	30	564	+616.384%
2026-03-20	37.1000	39.0000	35.3500	35.3500	+13.120%	22	577	+642.122%
2026-03-19	30.0000	31.2500	30.0000	31.2500	+15.955%	8	582	+739.488%
2026-03-18	29.4600	29.4600	26.9500	26.9500	-9.685%	5	580	+873.432%
2026-03-17	30.2500	30.2500	29.7500	29.8400	-6.546%	12	580	+779.155%
2026-03-16	32.0000	32.4500	31.9300	31.9300	+14.036%	12	574	+721.610%
2026-03-13	29.5000	29.5000	28.0000	28.0000	+0.539%	9	575	+836.929%
2026-03-12	28.3000	28.3000	27.8500	27.8500	+7.115%	4	572	+841.975%
2026-03-11	26.5200	27.7500	26.0000	26.0000	-2.182%	10	568	+909.000%
2026-03-06	26.9000	26.9000	26.5800	26.5800	+8.712%	9	590	+886.983%
2026-03-05	26.5400	26.7000	24.4500	24.4500	-5.598%	31	582	+972.965%
2026-03-04	24.9000	25.9000	24.9000	25.9000	+9.979%	2	573	+912.896%
2026-03-03	25.8400	25.8400	23.5000	23.5500	-16.400%	7	573	+1,013.970%
2026-03-02	28.0000	28.1700	27.2900	28.1700	+9.186%	42	571	+831.274%
2026-02-27	20.0500	26.3800	20.0500	25.8000	+81.946%	261	543	+916.822%
2026-02-25	14.3500	14.4400	14.1800	14.1800	+8.742%	4	447	+1,750.071%
2026-02-24	13.0500	13.5000	12.5000	13.0400	+6.016%	44	447	+1,911.810%
2026-02-23	13.3200	13.3200	12.3000	12.3000	-12.143%	5	445	+2,032.846%
2026-02-20	13.0100	14.0000	13.0100	14.0000	+19.658%	3	448	+1,773.857%
2026-02-17	11.4000	11.7000	11.3000	11.7000	-4.098%	3	450	+2,142.222%
2026-02-13	13.2100	13.2100	12.2000	12.2000	+10.909%	5	447	+2,050.328%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-26.667%	4	447	+2,284.909%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+13.636%	1	447	+1,648.933%
2026-02-09	13.2000	13.2000	13.2000	13.2000	+1.852%	14	446	+1,887.424%
2026-02-06	12.4500	12.9700	12.4500	12.9600	+21.462%	5	456	+1,924.228%
2026-02-05	11.3000	11.3200	10.6700	10.6700	-23.237%	16	455	+2,358.669%
2026-02-04	13.0000	13.9000	13.0000	13.9000	+19.313%	32	464	+1,787.338%
2026-02-02	11.6500	11.6500	11.6500	11.6500	+5.909%	1	434	+2,151.845%
2026-01-30	10.2800	11.0000	10.2800	11.0000	-3.930%	5	433	+2,284.909%
2026-01-28	11.6600	11.6600	11.4500	11.4500	+4.091%	4	434	+2,191.179%
2026-01-27	11.0000	11.0000	11.0000	11.0000	-4.098%	9	433	+2,284.909%
2026-01-26	11.1000	11.5100	11.1000	11.4700	-2.050%	10	433	+2,187.184%
2026-01-22	11.5000	12.3200	11.5000	11.7100	+21.979%	17	428	+2,140.307%
2026-01-20	10.5000	10.5200	9.6000	9.6000	-27.820%	6	411	+2,632.708%
2026-01-12	13.5000	13.5000	13.3000	13.3000	+4.724%	18	408	+1,872.481%
2026-01-09	12.6500	12.7000	12.6500	12.7000	+2.834%	5	404	+1,965.669%
2026-01-08	11.5000	12.3500	11.5000	12.3500	-1.984%	3	403	+2,024.211%
2026-01-07	13.8800	13.8800	12.6000	12.6000	-14.865%	10	405	+1,982.063%
2026-01-05	15.3600	15.3600	14.8000	14.8000	-11.642%	5	400	+1,672.568%
2026-01-02	16.5000	16.7500	16.5000	16.7500	+5.016%	15	401	+1,466.209%
2025-12-31	16.3500	16.4000	15.9500	15.9500	-3.392%	11	388	+1,544.765%
2025-12-30	17.0000	17.0000	16.4600	16.5100	-5.657%	7	388	+1,488.976%
2025-12-26	17.2500	17.5000	17.2500	17.5000	+1.744%	4	393	+1,399.086%
2025-12-24	17.2000	17.2000	17.2000	17.2000	+2.138%	3	390	+1,425.233%
2025-12-23	16.2300	17.0600	16.2300	16.8400	+10.789%	11	390	+1,457.838%
2025-12-22	16.1700	16.3200	15.2000	15.2000	-5.296%	4	388	+1,625.921%
2025-12-19	16.0500	16.0500	16.0500	16.0500	+4.765%	1	390	+1,534.517%
2025-12-18	16.7500	16.7500	15.2500	15.3200	-12.707%	5	390	+1,612.402%
2025-12-17	18.0000	18.0000	17.5500	17.5500	-12.903%	7	388	+1,394.815%
2025-12-16	20.1500	20.1500	20.1500	20.1500	+6.053%	3	383	+1,201.935%
2025-12-15	19.3500	19.3500	19.0000	19.0000	-15.668%	6	383	+1,280.737%
2025-12-11	22.5300	22.5300	22.5300	22.5300	-6.008%	5	383	+1,064.403%
2025-12-09	23.9700	23.9700	23.9700	23.9700	-4.919%	1	378	+994.451%
2025-12-08	25.5100	25.9000	24.2500	25.2100	+7.689%	50	378	+940.619%
2025-12-05	22.9300	23.5000	22.7500	23.4100	+1.386%	4	411	+1,020.632%
2025-12-04	23.2500	23.2500	23.0900	23.0900	+2.259%	2	414	+1,036.163%
2025-12-02	22.7300	23.3000	21.9000	22.5800	+16.693%	6	415	+1,061.825%
2025-12-01	19.0000	19.8100	19.0000	19.3500	-6.747%	13	420	+1,255.762%
2025-11-28	20.7500	20.7500	20.7500	20.7500	-5.682%	1	421	+1,164.289%
2025-11-26	19.9000	22.5000	19.9000	22.0000	+19.760%	25	420	+1,092.455%
2025-11-25	16.8000	18.5100	16.8000	18.3700	-7.222%	5	420	+1,328.089%
2025-11-24	20.1800	20.1800	19.5000	19.8000	+15.116%	7	418	+1,224.949%
2025-11-21	15.7500	18.0000	14.8000	17.2000	+4.179%	54	414	+1,425.233%
2025-11-20	18.5000	18.9500	16.5100	16.5100	+3.188%	13	412	+1,488.976%
2025-11-19	17.1500	17.8000	15.7500	16.0000	-11.111%	15	401	+1,539.625%
2025-11-18	16.9000	20.2500	16.9000	18.0000	+7.849%	65	395	+1,357.444%
2025-11-17	17.5000	17.5000	16.6900	16.6900	-28.888%	2	369	+1,471.839%
2025-11-14	21.5000	23.4700	21.5000	23.4700	+0.859%	3	368	+1,017.767%
2025-11-13	24.6000	24.6000	23.2700	23.2700	-16.445%	8	370	+1,027.374%
2025-11-12	28.0000	28.2000	27.7500	27.8500	+5.492%	76	365	+841.975%
2025-11-11	25.5700	26.4000	25.5700	26.4000	-3.755%	15	289	+893.712%
2025-11-10	27.7500	27.7500	27.4300	27.4300	-3.754%	2	281	+856.398%
2025-11-07	30.0000	30.0000	28.5000	28.5000	-20.613%	4	281	+820.491%
2025-11-05	34.0500	35.9000	34.0500	35.9000	-2.366%	5	277	+630.752%
2025-11-04	36.7700	36.7700	36.7700	36.7700	-5.718%	4	274	+613.462%
2025-10-31	39.0000	39.0000	39.0000	39.0000	-6.227%	5	274	+572.667%
2025-10-30	41.5900	41.5900	41.5900	41.5900	-5.262%	2	274	+530.777%
2025-10-28	42.0000	43.9000	42.0000	43.9000	+15.831%	38	274	+497.585%
2025-10-27	40.6500	40.6500	37.9000	37.9000	0.000%	7	297	+592.190%
2025-10-24	38.2500	38.2500	37.7000	37.9000	+5.278%	76	297	+592.190%
2025-10-23	33.0500	36.0000	33.0500	36.0000	+19.008%	6	292	+628.722%
2025-10-22	30.2500	30.2500	30.2500	30.2500	-8.333%	1	296	+767.240%
2025-10-21	31.0000	33.0000	31.0000	33.0000	+7.039%	8	296	+694.970%
2025-10-20	30.4500	30.8300	30.4500	30.8300	-2.127%	7	299	+750.924%
2025-10-17	31.7000	31.7000	31.5000	31.5000	-4.545%	2	295	+732.825%
2025-10-16	33.0000	33.0000	33.0000	33.0000	-6.542%	4	295	+694.970%
2025-10-15	35.3100	35.3100	35.3100	35.3100	+7.000%	1	291	+642.962%
2025-10-14	32.9000	34.3000	32.9000	33.0000	-7.563%	12	290	+694.970%
2025-10-13	36.2700	36.2700	35.0000	35.7000	+1.767%	4	284	+634.846%
2025-10-10	37.7500	37.7500	34.8300	35.0800	-3.706%	16	282	+647.834%
2025-10-09	37.7000	37.7000	36.4300	36.4300	-13.365%	4	287	+620.121%
2025-10-08	35.6500	42.0500	35.6500	42.0500	+29.385%	43	285	+523.876%
2025-10-07	31.5200	32.5000	28.7500	32.5000	+19.529%	42	244	+707.200%
2025-10-03	27.1900	27.1900	27.1900	27.1900	-1.307%	3	244	+864.840%
2025-10-01	27.2500	27.5500	27.0500	27.5500	+17.735%	4	247	+852.232%
2025-09-30	23.4000	23.4000	23.4000	23.4000	+7.487%	20	246	+1,021.111%
2025-09-23	21.7800	21.7800	21.7700	21.7700	+7.986%	3	226	+1,105.053%
2025-09-22	22.0000	22.0000	20.1600	20.1600	+26.000%	17	223	+1,201.290%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+25.000%	1	213	+1,539.625%
2025-09-09	11.9000	12.8000	11.9000	12.8000	-7.246%	3	213	+1,949.531%
2025-09-08	13.8000	13.8000	13.8000	13.8000	-3.090%	1	213	+1,801.014%
2025-09-03	14.2400	14.2400	14.2400	14.2400	-25.053%	1	213	+1,742.275%
2025-08-20	19.0000	19.0000	19.0000	19.0000	-22.131%	1	213	+1,280.737%
2025-08-13	24.4000	24.4000	24.4000	24.4000	-6.513%	1	212	+975.164%
2025-08-12	26.1000	26.1000	26.1000	26.1000	+4.400%	1	212	+905.134%
2025-08-11	25.0000	25.0000	25.0000	25.0000	+1.420%	2	213	+949.360%
2025-08-08	24.6500	24.6500	24.6500	24.6500	+20.715%	4	213	+964.260%
2025-08-05	20.4200	20.4200	20.4200	20.4200	+8.791%	5	209	+1,184.721%
2025-08-01	19.7600	19.7600	18.7700	18.7700	-2.746%	8	214	+1,297.656%
2025-07-24	19.3000	19.3000	19.3000	19.3000	-6.538%	3	211	+1,259.275%
2025-07-18	19.7300	20.6500	19.7300	20.6500	+29.224%	10	214	+1,170.412%
2025-07-16	15.9800	15.9800	15.9800	15.9800	-17.714%	1	209	+1,541.677%
2025-07-15	18.8500	19.4200	18.8500	19.4200	+4.129%	3	208	+1,250.875%
2025-07-09	18.6500	18.6500	18.6500	18.6500	+2.304%	1	208	+1,306.649%
2025-07-08	18.2000	18.2300	18.2000	18.2300	-2.773%	5	207	+1,339.057%
2025-07-03	18.7500	18.7500	18.7500	18.7500	+7.759%	1	201	+1,299.147%
2025-06-30	17.4000	17.4000	17.4000	17.4000	-3.333%	1	201	+1,407.701%
2025-06-27	18.0000	18.0000	18.0000	18.0000	-7.692%	1	202	+1,357.444%
2025-06-26	18.0000	19.5000	18.0000	19.5000	+18.541%	78	201	+1,245.333%
2025-06-25	16.7500	17.1500	16.4500	16.4500	+11.525%	63	277	+1,494.772%
2025-06-17	15.5000	15.7000	14.7500	14.7500	+18.189%	14	218	+1,678.576%
2025-06-13	12.4800	12.4800	12.4800	12.4800	-7.556%	2	227	+2,002.083%
2025-06-11	13.5000	13.5000	13.5000	13.5000	-3.156%	10	228	+1,843.259%
2025-06-10	13.9400	13.9400	13.9400	13.9400	-7.682%	1	223	+1,781.923%
2025-06-09	15.0000	15.1000	15.0000	15.1000	+5.594%	2	222	+1,637.351%
2025-06-04	14.3000	14.3000	14.3000	14.3000	+7.925%	1	223	+1,734.545%
2025-06-03	13.2500	13.2500	13.2500	13.2500	-1.706%	3	223	+1,879.925%
2025-05-30	13.4800	13.4800	13.4800	13.4800	-7.034%	2	223	+1,846.142%
2025-05-29	14.5000	14.5000	14.5000	14.5000	-4.037%	8	223	+1,709.241%
2025-05-28	15.0000	15.1100	15.0000	15.1100	+0.265%	3	215	+1,636.201%
2025-05-27	15.0100	15.0700	15.0100	15.0700	+1.824%	2	213	+1,640.810%
2025-05-22	14.2500	14.8000	14.2500	14.8000	+0.339%	2	212	+1,672.568%
2025-05-21	14.7500	14.7500	14.7500	14.7500	-2.961%	1	213	+1,678.576%
2025-05-19	15.2000	15.2000	15.2000	15.2000	+21.893%	1	214	+1,625.921%
2025-05-13	11.5000	12.4700	11.5000	12.4700	+16.542%	4	215	+2,003.769%
2025-05-12	10.7000	10.7000	10.7000	10.7000	+18.363%	1	215	+2,351.776%
2025-05-08	9.0400	9.0400	9.0400	9.0400	+12.718%	1	215	+2,801.991%
2025-05-07	7.8900	8.0200	7.8900	8.0200	+0.250%	2	215	+3,171.072%
2025-05-06	7.9100	8.0000	7.9100	8.0000	0.000%	2	215	+3,179.250%
2025-05-02	8.2600	8.2800	8.0000	8.0000	+2.564%	6	215	+3,179.250%
2025-04-29	7.8000	7.8000	7.8000	7.8000	-2.743%	2	213	+3,263.333%
2025-04-24	7.7300	8.0200	7.7300	8.0200	+57.255%	2	213	+3,171.072%
2025-04-09	4.6000	5.1000	4.6000	5.1000	+15.385%	7	212	+5,043.922%
2025-04-08	4.4200	4.4200	4.4200	4.4200	+47.333%	2	211	+5,835.294%
2025-04-07	3.0000	3.0000	3.0000	3.0000	-14.773%	1	209	+8,644.667%
2025-04-04	3.5200	3.5200	3.5200	3.5200	-24.947%	2	209	+7,352.841%
2025-04-03	5.3500	6.0100	4.6900	4.6900	-45.465%	18	209	+5,493.603%
2025-04-02	8.6000	8.6000	8.6000	8.6000	+22.857%	3	209	+2,950.465%
2025-03-31	7.0000	7.0000	7.0000	7.0000	-28.862%	1	206	+3,647.714%
2025-03-25	10.4100	10.4100	9.8400	9.8400	+7.190%	3	206	+2,566.057%
2025-03-12	9.1800	9.1800	9.1800	9.1800	+16.943%	2	206	+2,757.734%
2025-03-10	7.7900	7.8500	7.7900	7.8500	-1.875%	5	204	+3,241.911%
2025-03-07	8.4000	8.5000	8.0000	8.0000	-21.569%	10	209	+3,179.250%
2025-03-05	10.0000	10.2000	10.0000	10.2000	+5.155%	31	209	+2,471.961%
2025-03-04	9.4400	9.7000	8.9000	9.7000	-7.619%	56	238	+2,604.536%
2025-03-03	10.9000	10.9000	10.5000	10.5000	-8.696%	4	207	+2,398.476%
2025-02-28	12.0000	12.0000	11.5000	11.5000	-25.325%	22	206	+2,181.217%
2025-02-27	16.8900	16.8900	15.4000	15.4000	-26.841%	2	211	+1,603.506%
2025-02-18	20.4200	21.0500	20.4100	21.0500	+21.536%	5	211	+1,146.271%
2025-02-10	16.5000	17.3200	16.5000	17.3200	+41.619%	3	211	+1,414.665%
2025-02-04	11.9000	12.2300	11.9000	12.2300	+1.917%	2	210	+2,045.053%
2025-02-03	12.0000	12.0000	12.0000	12.0000	-8.745%	1	211	+2,086.167%
2025-01-31	13.1500	13.1500	13.1500	13.1500	-0.755%	2	211	+1,894.981%
2025-01-30	13.2500	13.2500	13.2500	13.2500	+6.426%	1	210	+1,879.925%
2025-01-28	12.4500	12.4500	12.4500	12.4500	-0.400%	3	210	+2,007.149%
2025-01-27	14.0000	14.0000	12.0000	12.5000	-28.977%	11	213	+1,998.720%
2025-01-24	18.0700	18.2900	17.6000	17.6000	+0.571%	50	219	+1,390.568%
2025-01-23	17.5000	17.5000	17.5000	17.5000	-4.267%	15	195	+1,399.086%
2025-01-22	19.9500	19.9500	18.2800	18.2800	+25.809%	7	180	+1,335.120%
2025-01-21	14.5300	14.5300	14.5300	14.5300	-5.095%	3	169	+1,705.506%
2025-01-17	15.3000	15.3100	15.1700	15.3100	-6.646%	28	169	+1,613.521%
2025-01-13	16.2200	16.4000	15.2700	16.4000	-24.249%	8	169	+1,499.634%
2025-01-07	21.6500	21.6500	21.6500	21.6500	+5.610%	1	169	+1,111.732%
2025-01-03	20.5000	20.5000	20.5000	20.5000	+14.206%	2	169	+1,179.707%
2024-12-31	17.9500	17.9500	17.9500	17.9500	-14.524%	1	170	+1,361.504%
2024-12-26	21.0000	21.0000	21.0000	21.0000	+6.329%	1	170	+1,149.238%
2024-12-20	19.7500	19.7500	19.7500	19.7500	+11.898%	1	170	+1,228.304%
2024-12-19	18.9000	18.9000	17.6500	17.6500	-7.105%	3	170	+1,386.346%
2024-12-18	20.9000	20.9000	19.0000	19.0000	-11.628%	19	171	+1,280.737%
2024-12-17	21.5000	21.5000	21.5000	21.5000	-2.184%	3	164	+1,120.186%
2024-12-16	21.0400	21.9800	21.0400	21.9800	+7.220%	6	162	+1,093.540%
2024-12-13	21.1500	21.1500	20.5000	20.5000	-4.518%	4	162	+1,179.707%
2024-12-12	21.4700	21.4700	21.4700	21.4700	+3.271%	1	163	+1,121.891%
2024-12-11	21.9000	21.9000	20.7900	20.7900	+1.663%	20	163	+1,161.857%
2024-12-10	20.4500	20.4500	20.4500	20.4500	-15.496%	1	128	+1,182.836%
2024-12-06	24.2000	24.2000	24.2000	24.2000	-3.200%	4	127	+984.050%
2024-12-04	25.8000	25.8000	25.0000	25.0000	+2.041%	3	129	+949.360%
2024-12-03	25.2500	25.2500	24.5000	24.5000	-4.297%	4	126	+970.776%
2024-11-27	25.9500	26.2000	25.0000	25.6000	-32.632%	24	113	+924.766%
2024-11-26	38.0000	38.0000	38.0000	38.0000	-5.707%	3	113	+590.368%
2024-11-25	40.3000	40.3000	40.3000	40.3000	+2.701%	2	113	+550.968%
2024-11-22	37.9300	39.2400	37.9300	39.2400	+7.507%	8	111	+568.552%
2024-11-21	36.5000	36.5000	36.5000	36.5000	+9.281%	1	110	+618.740%
2024-11-20	33.4000	33.4000	33.4000	33.4000	-1.765%	3	110	+685.449%
2024-11-19	34.0000	34.0000	34.0000	34.0000	-5.556%	5	110	+671.588%
2024-11-18	36.0000	36.0000	36.0000	36.0000	+5.882%	3	110	+628.722%
2024-11-14	33.5000	34.0000	33.5000	34.0000	-6.849%	3	110	+671.588%
2024-11-11	35.0000	36.5000	34.7500	36.5000	+7.385%	4	111	+618.740%
2024-11-08	34.6000	35.0100	33.9900	33.9900	-5.975%	12	114	+671.815%
2024-11-07	35.4000	36.1500	35.1000	36.1500	+1.119%	4	111	+625.698%
2024-11-06	35.9000	35.9000	35.7500	35.7500	+8.104%	3	108	+633.818%
2024-11-04	33.1900	33.1900	33.0700	33.0700	+3.086%	2	107	+693.287%
2024-11-01	31.3600	32.0800	31.3600	32.0800	+29.616%	110	131	+717.768%
2024-10-29	24.8500	24.8500	24.7500	24.7500	-3.131%	5	82	+959.960%
2024-10-28	25.4000	25.5500	25.4000	25.5500	-1.351%	3	87	+926.771%
2024-10-25	25.9000	25.9000	25.9000	25.9000	+5.499%	2	90	+912.896%
2024-10-24	24.1000	24.5500	24.1000	24.5500	+3.151%	5	91	+968.595%
2024-10-23	24.1000	24.4000	23.8000	23.8000	-4.032%	7	96	+1,002.269%
2024-10-22	25.3000	25.3000	24.0500	24.8000	-9.654%	14	103	+957.823%
2024-10-21	27.7500	27.8500	27.4500	27.4500	-1.789%	7	115	+855.701%
2024-10-18	29.3500	29.3500	27.9500	27.9500	-8.720%	6	122	+838.605%
2024-10-17	30.6200	30.6200	30.6200	30.6200	+4.327%	1	124	+756.760%
2024-10-11	28.5800	29.3500	28.5800	29.3500	+6.341%	22	124	+793.833%
2024-10-10	27.6000	27.6000	27.6000	27.6000	+4.033%	1	133	+850.507%
2024-10-09	26.5300	26.5300	26.5300	26.5300	+22.258%	5	134	+888.843%
2024-10-01	21.7000	21.7000	21.7000	21.7000	-16.538%	20	129	+1,108.940%
2024-09-27	26.7000	27.0000	26.0000	26.0000	-1.887%	24	129	+909.000%
2024-09-26	26.5000	26.5000	26.5000	26.5000	+13.296%	2	127	+889.962%
2024-09-24	22.8000	23.3900	22.8000	23.3900	+1.212%	6	125	+1,021.590%
2024-09-23	23.1100	23.1100	23.1100	23.1100	-2.899%	2	126	+1,035.180%
2024-09-20	23.0000	24.0000	23.0000	23.8000	-0.833%	18	126	+1,002.269%
2024-09-19	24.7500	25.2000	24.0000	24.0000	+0.209%	19	117	+993.083%
2024-09-18	24.8000	25.4500	23.9500	23.9500	+0.419%	18	99	+995.365%
2024-09-17	23.5000	23.9000	23.5000	23.8500	+4.376%	13	81	+999.958%
2024-09-16	22.9500	22.9500	22.8500	22.8500	+2.009%	2	69	+1,048.096%
2024-09-13	22.0000	22.5000	22.0000	22.4000	+19.658%	30	67	+1,071.161%
2024-09-10	18.7200	18.7200	18.7200	18.7200	-0.160%	1	54	+1,301.389%
2024-09-09	18.4200	19.2800	18.4200	18.7500	+8.382%	18	53	+1,299.147%
2024-09-06	17.8500	18.0000	17.2000	17.3000	-15.774%	78	50	+1,416.416%
2024-09-05	18.2500	20.5400	18.2500	20.5400	-3.568%	4	82	+1,177.215%
2024-09-04	21.2000	21.3000	21.1000	21.3000	-10.841%	8	81	+1,131.643%
2024-08-30	23.1000	24.3000	23.1000	23.8900	+6.652%	44	54	+998.116%
2024-08-29	23.4000	23.4000	22.2000	22.4000	-5.485%	50	54	+1,071.161%
2024-08-28	23.0000	23.7000	23.0000	23.7000	+1.760%	45	82	+1,006.920%
2024-08-27	23.2900	23.2900	23.2900	23.2900	-1.522%	6	37	+1,026.406%
2024-08-26	25.0000	25.0000	23.6500	23.6500	+0.638%	5	37	+1,009.260%
2024-08-20	23.5000	23.5000	23.5000	23.5000	+3.070%	1	32	+1,016.340%
2024-08-19	23.5000	24.4100	22.8000	22.8000	-4.202%	4	31	+1,050.614%
2024-08-15	23.5200	23.8000	23.5200	23.8000	+21.120%	21	29	+1,002.269%
2024-08-14	19.6300	19.6500	19.6300	19.6500	+5.645%	21	46	+1,235.064%
2024-08-13	18.6000	18.6000	18.6000	18.6000	+12.048%	3	28	+1,310.430%
2024-08-12	16.6000	16.6000	16.6000	16.6000	+22.239%	12	27	+1,480.361%
2024-08-08	14.0000	14.0000	13.5800	13.5800	-3.000%	4	18	+1,831.811%
2024-08-07	14.0000	14.0000	14.0000	14.0000	-12.500%	5	16	+1,773.857%
2024-08-06	16.0000	16.0000	16.0000	16.0000	-16.667%	1	12	+1,539.625%
2024-08-02	19.2000	19.2000	18.5000	19.2000	-24.111%	17	11	+1,266.354%
2024-07-31	26.1700	26.2900	25.3000	25.3000	+3.265%	4	9	+936.917%
2024-07-30	24.5000	24.5000	24.5000	24.5000	-1.408%	1	5	+970.776%
2024-07-29	24.8500	24.8500	24.8500	24.8500	-0.600%	1	4	+955.694%
2024-07-26	25.4000	25.4000	25.0000	25.0000	0.000%	8	3	+949.360%

.dark-mode .V4xkGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4xkGn{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C150DELL Dec 18 2026 150.00 Call (DELL261218C00150000)option OPRA

DELL20261218C150
DELL Dec 18 2026 150.00 Call (DELL261218C00150000)
option OPRA