Dark

DELL20261218C155
DELL Dec 18 2026 155.00 Call (DELL261218C00155000)
option OPRA

EOD

Sep 24, 2026

387.50-5.106%(-20.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	387.5000	387.5000	387.5000	387.5000	-5.106%	1	160	0.000%
2026-09-11	408.3500	408.3500	408.3500	408.3500	+13.747%	1	161	-5.106%
2026-09-03	359.0000	359.0000	359.0000	359.0000	+16.275%	1	161	+7.939%
2026-08-12	308.7700	308.7700	308.7500	308.7500	-3.531%	5	161	+25.506%
2026-08-04	320.0500	320.0500	320.0500	320.0500	+32.389%	1	157	+21.075%
2026-07-29	241.7500	241.7500	241.7500	241.7500	+11.124%	1	156	+60.290%
2026-07-28	217.5500	217.5500	217.5500	217.5500	-26.066%	10	156	+78.120%
2026-07-23	294.2500	294.2500	294.2500	294.2500	+15.678%	1	157	+31.691%
2026-07-15	254.3700	254.3700	254.3700	254.3700	-10.180%	1	157	+52.337%
2026-07-08	276.1000	283.2000	276.1000	283.2000	+19.167%	2	158	+36.829%
2026-06-29	237.6500	237.6500	237.6500	237.6500	-7.295%	1	158	+63.055%
2026-06-25	248.9000	256.3500	248.7600	256.3500	-9.031%	7	157	+51.161%
2026-06-24	281.8000	281.8000	281.8000	281.8000	-0.431%	1	156	+37.509%
2026-06-18	276.9700	283.0200	276.9700	283.0200	+28.476%	7	154	+36.916%
2026-06-09	236.3000	236.3000	220.2900	220.2900	-16.919%	2	154	+75.904%
2026-06-03	265.3000	265.3000	265.1500	265.1500	-13.674%	2	155	+46.144%
2026-06-01	307.1500	307.1500	307.1500	307.1500	+90.068%	1	154	+26.160%
2026-05-27	161.6000	161.6000	161.6000	161.6000	+2.636%	1	153	+139.790%
2026-05-26	157.4500	157.4500	157.4500	157.4500	+5.827%	1	154	+146.110%
2026-05-22	148.9400	148.9500	148.7800	148.7800	+59.293%	10	155	+160.452%
2026-05-06	93.4000	93.4000	93.4000	93.4000	+25.571%	1	155	+314.882%
2026-05-05	74.3800	74.3800	74.3800	74.3800	+29.110%	10	156	+420.973%
2026-04-17	57.6100	57.6100	57.6100	57.6100	+40.102%	1	156	+572.626%
2026-04-02	41.1200	41.1200	41.1200	41.1200	+9.653%	3	159	+842.364%
2026-04-01	37.5000	37.5000	37.5000	37.5000	+15.741%	1	159	+933.333%
2026-03-31	32.4000	32.4000	32.4000	32.4000	-8.552%	1	159	+1,095.988%
2026-03-30	35.4300	35.4300	35.4300	35.4300	-19.073%	1	159	+993.706%
2026-03-27	43.7800	43.7800	43.7800	43.7800	-8.849%	1	159	+785.107%
2026-03-26	48.0300	48.0300	48.0300	48.0300	-3.844%	1	159	+706.787%
2026-03-25	47.6900	49.9500	47.6300	49.9500	+43.329%	22	159	+675.776%
2026-03-20	36.0000	36.0000	34.8500	34.8500	+20.965%	2	163	+1,011.908%
2026-03-19	28.8100	28.8100	28.8100	28.8100	+10.004%	2	162	+1,245.019%
2026-03-18	26.5800	26.5800	26.1900	26.1900	-11.818%	15	161	+1,379.572%
2026-03-16	28.5000	29.7000	28.5000	29.7000	+13.272%	10	166	+1,204.714%
2026-03-12	26.2200	26.2200	26.2200	26.2200	+11.908%	1	158	+1,377.879%
2026-03-05	23.4300	23.4300	23.4300	23.4300	+10.780%	9	157	+1,553.863%
2026-03-03	26.2000	26.2000	21.1400	21.1500	-16.634%	30	157	+1,732.151%
2026-03-02	25.0000	25.3700	25.0000	25.3700	+7.454%	21	154	+1,427.395%
2026-02-27	22.3600	24.0700	22.3600	23.6100	+82.881%	15	174	+1,541.254%
2026-02-25	12.9100	12.9100	12.9100	12.9100	+6.430%	1	186	+2,901.549%
2026-02-24	12.1200	12.1300	12.1200	12.1300	-3.730%	3	186	+3,094.559%
2026-02-20	12.6000	12.6000	12.6000	12.6000	+35.484%	20	186	+2,975.397%
2026-02-12	9.3000	9.3000	9.3000	9.3000	-15.455%	20	167	+4,066.667%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+10.000%	2	147	+3,422.727%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+15.340%	1	147	+3,775.000%
2026-01-21	8.6700	8.6700	8.6700	8.6700	-21.182%	1	146	+4,369.435%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-20.863%	10	146	+3,422.727%
2026-01-05	13.8000	13.9000	13.8000	13.9000	-8.069%	2	136	+2,687.770%
2026-01-02	15.1200	15.1200	15.1200	15.1200	-3.387%	1	136	+2,462.831%
2025-12-29	15.6500	15.6500	15.6500	15.6500	+7.560%	10	136	+2,376.038%
2025-12-19	14.5500	14.5500	14.5500	14.5500	-22.606%	1	126	+2,563.230%
2025-12-16	18.8000	18.8000	18.8000	18.8000	+5.618%	2	125	+1,961.170%
2025-12-15	17.6000	17.8000	17.6000	17.8000	-3.784%	3	125	+2,076.966%
2025-11-26	18.5000	18.5000	18.5000	18.5000	+8.824%	1	126	+1,994.595%
2025-11-25	17.0000	17.0000	17.0000	17.0000	+8.974%	2	126	+2,179.412%
2025-11-21	15.3700	15.7700	15.3700	15.6000	-2.500%	5	127	+2,383.974%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-7.085%	1	126	+2,321.875%
2025-11-17	17.2200	17.2200	17.2200	17.2200	-22.081%	1	125	+2,150.290%
2025-11-14	22.0500	22.1000	22.0500	22.1000	+2.791%	4	126	+1,653.394%
2025-11-13	22.0000	22.0000	21.5000	21.5000	-14.683%	95	126	+1,702.326%
2025-11-12	25.2000	25.4000	25.2000	25.2000	+3.279%	12	69	+1,437.698%
2025-11-11	24.4000	24.4000	24.4000	24.4000	-10.557%	2	61	+1,488.115%
2025-11-07	26.9900	27.4500	26.9900	27.2800	-16.062%	7	61	+1,320.455%
2025-11-05	32.5000	32.5000	32.5000	32.5000	-17.846%	1	66	+1,092.308%
2025-10-29	40.4500	41.3000	39.5600	39.5600	-0.603%	14	65	+879.525%
2025-10-28	39.8000	39.8000	39.8000	39.8000	+34.915%	1	64	+873.618%
2025-10-17	29.7000	29.7000	29.5000	29.5000	-6.349%	2	63	+1,213.559%
2025-10-16	32.4000	32.6500	31.5000	31.5000	-5.263%	4	62	+1,130.159%
2025-10-13	33.6300	33.6300	33.2500	33.2500	-5.807%	7	62	+1,065.414%
2025-10-09	35.7200	35.7200	35.3000	35.3000	-10.723%	2	55	+997.734%
2025-10-08	34.2200	39.5400	34.2200	39.5400	+46.934%	52	55	+880.020%
2025-10-06	26.3700	26.9500	26.3700	26.9100	+1.432%	4	57	+1,339.985%
2025-10-02	26.5300	26.5300	26.5300	26.5300	+59.916%	26	57	+1,360.611%
2025-09-25	16.5900	16.5900	16.5900	16.5900	-10.566%	1	83	+2,235.744%
2025-09-24	18.5500	18.5500	18.5500	18.5500	+3.631%	3	84	+1,988.949%
2025-09-22	17.9000	17.9000	17.9000	17.9000	+62.727%	1	87	+2,064.804%
2025-09-02	11.2500	11.2500	10.9500	11.0000	-12.906%	23	86	+3,422.727%
2025-08-29	12.6300	12.6300	12.6300	12.6300	-29.833%	1	102	+2,968.092%
2025-08-21	18.0000	18.0000	18.0000	18.0000	-4.255%	1	102	+2,052.778%
2025-08-07	19.3800	19.3800	18.8000	18.8000	-7.798%	2	102	+1,961.170%
2025-07-31	20.3900	20.3900	20.3900	20.3900	+26.098%	1	103	+1,800.441%
2025-07-18	16.1700	16.1700	16.1700	16.1700	-10.167%	1	103	+2,296.413%
2025-06-26	16.7000	18.0000	16.7000	18.0000	+37.405%	40	103	+2,052.778%
2025-06-06	13.1500	13.1500	13.1000	13.1000	+2.665%	8	103	+2,858.015%
2025-06-04	12.7800	12.7800	12.7600	12.7600	+10.000%	2	104	+2,936.834%
2025-05-30	11.6000	11.6000	11.6000	11.6000	-20.000%	2	104	+3,240.517%
2025-05-20	14.2500	14.5000	14.2500	14.5000	+51.832%	2	104	+2,572.414%
2025-05-12	9.3700	9.5500	9.3700	9.5500	+31.181%	2	105	+3,957.592%
2025-05-07	7.1600	7.2800	7.1600	7.2800	+0.138%	2	106	+5,222.802%
2025-05-06	7.1100	7.2700	7.1100	7.2700	-2.416%	2	106	+5,230.124%
2025-05-02	7.4900	7.4900	7.4500	7.4500	+3.616%	4	106	+5,101.342%
2025-04-28	7.0500	7.1900	7.0500	7.1900	+6.519%	2	104	+5,289.430%
2025-04-25	7.5200	7.5200	6.7500	6.7500	-7.153%	94	103	+5,640.741%
2025-04-24	7.0500	7.2700	7.0500	7.2700	+74.760%	2	62	+5,230.124%
2025-04-11	4.1600	4.1600	4.1600	4.1600	-15.102%	10	62	+9,214.904%
2025-04-09	3.1700	4.9000	3.0600	4.9000	+34.247%	11	62	+7,808.163%
2025-04-04	3.6500	3.6500	3.6500	3.6500	-27.146%	2	73	+10,516.438%
2025-04-03	4.9500	5.0100	4.9500	5.0100	-30.417%	2	73	+7,634.531%
2025-04-01	7.1700	7.2000	7.0500	7.2000	+4.651%	4	73	+5,281.944%
2025-03-31	6.6600	6.8800	6.6600	6.8800	-22.260%	2	73	+5,532.267%
2025-03-25	8.8500	8.8500	8.8500	8.8500	-8.763%	1	73	+4,278.531%
2025-03-24	9.7000	9.7000	9.7000	9.7000	+11.880%	1	72	+3,894.845%
2025-03-14	8.6700	8.6700	8.6700	8.6700	-19.424%	2	72	+4,369.435%
2025-02-28	10.7600	10.7600	10.7600	10.7600	-47.410%	2	72	+3,501.301%
2025-02-21	20.4600	20.4600	20.4600	20.4600	+57.385%	10	72	+1,793.939%
2025-02-06	13.0000	13.0000	13.0000	13.0000	+12.554%	1	72	+2,880.769%
2025-01-29	11.5500	11.5500	11.5500	11.5500	-12.034%	1	72	+3,254.978%
2025-01-27	13.1300	13.1300	13.1300	13.1300	-22.946%	3	73	+2,851.257%
2025-01-24	16.8000	17.0400	16.8000	17.0400	+17.113%	176	86	+2,174.061%
2025-01-21	13.3000	14.5500	13.3000	14.5500	+8.744%	4	51	+2,563.230%
2025-01-17	13.3800	13.3800	13.3800	13.3800	-6.237%	10	42	+2,796.114%
2025-01-15	14.8000	14.8000	14.2700	14.2700	-20.634%	2	42	+2,615.487%
2025-01-10	17.2700	18.0200	17.2700	17.9800	-5.368%	10	42	+2,055.172%
2025-01-08	19.0000	19.0000	19.0000	19.0000	-0.158%	1	42	+1,939.474%
2024-12-13	19.0300	19.0300	19.0300	19.0300	-15.422%	2	42	+1,936.259%
2024-12-06	22.5000	22.5000	22.5000	22.5000	-2.513%	10	41	+1,622.222%
2024-12-03	23.0800	23.0800	23.0800	23.0800	-38.123%	10	36	+1,578.943%
2024-11-25	37.3000	37.3000	37.3000	37.3000	-1.505%	1	27	+938.874%
2024-11-22	36.0500	37.8700	36.0500	37.8700	+14.169%	8	28	+923.237%
2024-11-06	33.1700	33.1700	33.1700	33.1700	+10.677%	1	24	+1,068.224%
2024-11-01	29.5000	29.9700	29.5000	29.9700	+25.503%	14	25	+1,192.960%
2024-10-24	23.8800	23.8800	23.8800	23.8800	-17.083%	1	28	+1,522.697%
2024-10-17	28.8000	28.8000	28.8000	28.8000	+3.784%	5	29	+1,245.486%
2024-10-11	27.3300	27.7500	27.3300	27.7500	+3.083%	20	34	+1,296.396%
2024-09-26	26.9200	26.9200	26.9200	26.9200	+49.059%	20	24	+1,339.450%
2024-09-09	18.0600	18.0600	18.0600	18.0600	+8.795%	1	24	+2,045.626%
2024-09-06	16.6000	16.6000	16.6000	16.6000	-17.618%	2	23	+2,234.337%
2024-09-04	20.0000	20.1500	20.0000	20.1500	-7.057%	2	24	+1,823.077%
2024-08-29	21.6800	21.6800	21.6800	21.6800	-10.782%	1	24	+1,687.362%
2024-08-19	24.3000	24.3000	24.3000	24.3000	+9.017%	1	23	+1,494.650%
2024-08-15	21.0000	22.2900	21.0000	22.2900	+55.007%	21	22	+1,638.448%
2024-08-12	14.3800	14.3800	14.3800	14.3800	0.000%	1	1	+2,594.715%

.dark-mode .q9L8dH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9L8dH{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C155DELL Dec 18 2026 155.00 Call (DELL261218C00155000)option OPRA

DELL20261218C155
DELL Dec 18 2026 155.00 Call (DELL261218C00155000)
option OPRA