Dark

DELL20261218C165
DELL Dec 18 2026 165.00 Call (DELL261218C00165000)
option OPRA

Inactive

Sep 11, 2026

395.00+11.268%(+40.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	395.0000	395.0000	395.0000	395.0000	+11.268%	1	414	0.000%
2026-09-08	355.0000	355.0000	355.0000	355.0000	+9.585%	2	414	+11.268%
2026-09-03	323.9500	323.9500	323.9500	323.9500	+13.091%	1	416	+21.932%
2026-09-01	286.4500	286.4500	286.4500	286.4500	-10.330%	1	415	+37.895%
2026-08-12	319.4500	319.4500	319.4500	319.4500	+30.446%	1	416	+23.650%
2026-07-16	244.8900	244.8900	244.8900	244.8900	-17.609%	1	416	+61.297%
2026-07-09	286.2000	297.2300	286.2000	297.2300	+25.716%	5	417	+32.894%
2026-07-02	236.4300	236.4300	236.4300	236.4300	-10.979%	1	420	+67.068%
2026-07-01	265.5900	265.5900	265.5900	265.5900	+1.374%	12	420	+48.725%
2026-06-30	263.0000	263.0000	261.9900	261.9900	+5.234%	10	420	+50.769%
2026-06-25	248.9600	248.9600	248.9600	248.9600	-8.923%	16	427	+58.660%
2026-06-24	274.7500	275.0000	273.3500	273.3500	+3.287%	17	427	+44.503%
2026-06-17	264.6500	264.6500	264.6500	264.6500	+5.974%	1	443	+49.254%
2026-06-16	249.7300	249.7300	249.7300	249.7300	-14.182%	1	443	+58.171%
2026-06-01	291.0000	291.0000	291.0000	291.0000	+14.739%	50	443	+35.739%
2026-05-29	251.7000	253.6200	251.7000	253.6200	+56.430%	3	493	+55.745%
2026-05-28	162.1300	162.1300	162.1300	162.1300	+9.259%	2	494	+143.632%
2026-05-26	148.3000	148.3900	148.3000	148.3900	+58.283%	3	494	+166.190%
2026-05-14	93.7500	93.7500	93.7500	93.7500	-1.986%	1	495	+321.333%
2026-05-13	90.1300	95.6500	90.1300	95.6500	+60.057%	14	509	+312.964%
2026-04-30	59.7600	59.7600	59.7600	59.7600	-14.089%	1	509	+560.977%
2026-04-24	69.5600	69.5600	69.5600	69.5600	+2.354%	1	509	+467.855%
2026-04-23	67.9600	67.9600	67.9600	67.9600	-2.524%	4	510	+481.224%
2026-04-22	69.7200	69.7200	69.7200	69.7200	+7.262%	3	510	+466.552%
2026-04-21	62.8200	65.0000	62.8200	65.0000	+10.638%	2	514	+507.692%
2026-04-20	55.4500	58.7500	55.4500	58.7500	+11.544%	2	514	+572.340%
2026-04-17	51.7500	52.6700	51.7500	52.6700	+9.706%	6	513	+649.953%
2026-04-16	42.0700	48.0100	42.0700	48.0100	+24.540%	13	515	+722.745%
2026-04-15	38.5500	38.5500	38.5500	38.5500	-15.237%	3	504	+924.643%
2026-04-13	43.8000	45.4800	43.8000	45.4800	+4.432%	15	501	+768.514%
2026-04-08	45.1400	45.2300	43.5500	43.5500	+11.267%	17	501	+807.003%
2026-04-07	39.1400	39.1400	39.1400	39.1400	+17.151%	5	501	+909.198%
2026-04-01	33.4100	33.4100	33.4100	33.4100	+21.403%	5	506	+1,082.281%
2026-03-31	28.1100	28.1100	26.3400	27.5200	-24.083%	15	501	+1,335.320%
2026-03-27	36.2500	36.2500	36.2500	36.2500	-14.766%	4	514	+989.655%
2026-03-26	42.5500	42.6400	42.5300	42.5300	-1.959%	17	514	+828.756%
2026-03-25	42.0500	43.3800	42.0500	43.3800	+22.890%	16	521	+810.558%
2026-03-24	31.3800	35.3000	31.3800	35.3000	+18.735%	2	519	+1,018.980%
2026-03-23	29.6000	29.7300	29.6000	29.7300	+3.373%	2	519	+1,228.624%
2026-03-20	28.7600	28.7600	28.7600	28.7600	+22.435%	1	518	+1,273.435%
2026-03-19	23.4900	23.4900	23.4900	23.4900	+7.162%	1	518	+1,581.567%
2026-03-18	21.9200	21.9200	21.9200	21.9200	-6.285%	2	517	+1,702.007%
2026-03-17	23.3900	23.3900	23.3900	23.3900	-5.265%	1	519	+1,588.756%
2026-03-16	25.2000	25.2000	24.6900	24.6900	+12.227%	3	518	+1,499.838%
2026-03-12	22.0000	22.0000	22.0000	22.0000	+17.899%	1	516	+1,695.455%
2026-03-09	18.5900	18.6600	18.5900	18.6600	-8.887%	16	516	+2,016.827%
2026-03-04	20.0100	20.4800	20.0100	20.4800	+13.024%	4	510	+1,828.711%
2026-03-03	18.7000	18.7000	17.8300	18.1200	-10.871%	16	509	+2,079.912%
2026-02-27	17.0000	20.4000	15.9500	20.3300	+112.880%	22	502	+1,842.941%
2026-02-23	9.5500	9.5500	9.5500	9.5500	-3.144%	2	499	+4,036.126%
2026-02-13	9.8600	9.8600	9.6400	9.8600	+31.467%	40	461	+3,906.085%
2026-02-12	8.1000	8.1000	7.5000	7.5000	-37.759%	22	461	+5,166.667%
2026-02-11	12.0500	12.0500	12.0500	12.0500	+7.493%	1	483	+3,178.008%
2026-02-10	11.2100	11.2100	11.2100	11.2100	+14.974%	1	482	+3,423.640%
2026-02-09	9.5000	9.8900	9.5000	9.7500	+2.632%	77	482	+3,951.282%
2026-02-06	9.3800	9.5300	9.3800	9.5000	+5.556%	23	405	+4,057.895%
2026-02-02	8.7600	9.1100	8.7600	9.0000	+15.385%	20	383	+4,288.889%
2026-01-30	7.8000	7.8000	7.8000	7.8000	-0.128%	1	373	+4,964.103%
2026-01-27	9.2000	9.2000	7.8100	7.8100	-1.264%	3	374	+4,957.618%
2026-01-23	7.9100	7.9100	7.9100	7.9100	-15.401%	1	375	+4,893.679%
2026-01-09	9.8000	9.8000	9.3500	9.3500	+14.865%	5	374	+4,124.599%
2026-01-08	8.6100	8.6100	8.0000	8.1400	-14.764%	45	377	+4,752.580%
2026-01-07	9.5200	9.5500	9.5200	9.5500	-12.785%	5	367	+4,036.126%
2026-01-06	11.2000	11.2000	10.9500	10.9500	-11.694%	2	363	+3,507.306%
2026-01-02	12.4000	12.4000	12.4000	12.4000	+0.649%	2	363	+3,085.484%
2025-12-31	12.3200	12.3200	12.3200	12.3200	-3.373%	2	366	+3,106.169%
2025-12-29	12.7500	12.7500	12.7500	12.7500	-1.544%	1	366	+2,998.039%
2025-12-24	12.9500	12.9500	12.9500	12.9500	-0.385%	5	370	+2,950.193%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-4.762%	1	370	+2,938.462%
2025-12-17	13.6500	13.6500	13.6500	13.6500	-13.880%	2	369	+2,793.773%
2025-12-16	15.5500	15.8500	15.5500	15.8500	+5.667%	4	368	+2,392.114%
2025-12-15	14.8000	15.0000	14.8000	15.0000	-26.108%	4	366	+2,533.333%
2025-12-08	19.4000	20.3000	19.4000	20.3000	+34.171%	13	365	+1,845.813%
2025-12-01	14.7000	15.2400	13.4000	15.1300	-12.290%	703	353	+2,510.707%
2025-11-26	17.0000	17.2500	17.0000	17.2500	+13.487%	9	556	+2,189.855%
2025-11-24	15.5000	15.5000	15.2000	15.2000	+28.162%	6	556	+2,498.684%
2025-11-21	11.8600	11.8600	11.8600	11.8600	-20.135%	1	550	+3,230.523%
2025-11-18	14.8500	14.8500	14.8500	14.8500	+11.319%	1	550	+2,559.933%
2025-11-17	14.5000	14.5000	13.3400	13.3400	-28.853%	2	550	+2,861.019%
2025-11-14	18.9000	19.0000	18.7500	18.7500	-14.109%	12	549	+2,006.667%
2025-11-12	21.8300	21.8300	21.8300	21.8300	+5.459%	1	549	+1,709.437%
2025-11-11	20.0000	20.7000	20.0000	20.7000	-18.182%	3	549	+1,808.213%
2025-11-07	25.3000	25.3000	25.3000	25.3000	-3.065%	5	551	+1,461.265%
2025-11-06	26.1000	26.1000	26.1000	26.1000	-10.000%	13	551	+1,413.410%
2025-11-05	27.5000	29.0000	27.5000	29.0000	-19.712%	4	564	+1,262.069%
2025-11-03	36.1200	36.1200	36.1200	36.1200	+0.055%	1	561	+993.577%
2025-10-29	36.1000	36.1000	36.1000	36.1000	-1.902%	2	561	+994.183%
2025-10-28	34.2100	36.8000	34.2100	36.8000	+17.160%	5	559	+973.370%
2025-10-24	32.0500	32.0500	31.4100	31.4100	+15.904%	6	557	+1,157.561%
2025-10-23	27.1000	27.1000	27.1000	27.1000	+1.384%	1	552	+1,357.565%
2025-10-21	26.7300	26.7300	26.7300	26.7300	+6.494%	2	551	+1,377.740%
2025-10-20	26.5500	26.5500	25.1000	25.1000	-3.089%	7	550	+1,473.705%
2025-10-17	26.0000	26.0000	25.9000	25.9000	-3.105%	2	547	+1,425.097%
2025-10-14	26.7800	26.7800	26.7300	26.7300	-13.774%	6	547	+1,377.740%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+1.109%	4	546	+1,174.194%
2025-10-09	33.5000	33.5000	30.4000	30.6600	-12.625%	5	542	+1,188.324%
2025-10-08	34.3900	35.0900	34.3900	35.0900	+38.150%	7	541	+1,025.677%
2025-10-07	25.3500	25.4000	25.3500	25.4000	+16.514%	2	532	+1,455.118%
2025-10-03	21.8000	21.8000	21.8000	21.8000	-0.593%	1	532	+1,711.927%
2025-10-01	21.9300	21.9300	21.9300	21.9300	+13.627%	10	532	+1,701.186%
2025-09-30	19.3000	19.3000	19.3000	19.3000	+83.635%	1	532	+1,946.632%
2025-09-08	10.5100	10.5100	10.5100	10.5100	-6.991%	1	531	+3,658.325%
2025-09-03	11.3000	11.3000	11.3000	11.3000	+19.958%	1	531	+3,395.575%
2025-09-02	9.3500	9.4200	9.3500	9.4200	-34.447%	2	530	+4,093.206%
2025-08-21	14.3700	14.3700	14.3700	14.3700	-2.708%	3	529	+2,648.782%
2025-08-20	14.7700	14.7700	14.7700	14.7700	-19.068%	1	529	+2,574.340%
2025-08-15	18.9500	18.9500	18.2500	18.2500	-11.408%	2	529	+2,064.384%
2025-08-12	20.6000	20.6000	20.6000	20.6000	+42.561%	1	528	+1,817.476%
2025-08-06	14.4500	14.4500	14.4500	14.4500	-7.668%	1	528	+2,633.564%
2025-08-04	15.6500	15.6500	15.6500	15.6500	-3.692%	1	528	+2,423.962%
2025-07-28	16.2500	16.2500	16.2500	16.2500	+12.691%	1	529	+2,330.769%
2025-07-18	14.4200	14.4200	14.4200	14.4200	+19.174%	1	528	+2,639.251%
2025-07-16	12.1000	12.1000	12.1000	12.1000	-18.464%	1	528	+3,164.463%
2025-07-10	14.8400	14.8400	14.8400	14.8400	+7.927%	1	527	+2,561.725%
2025-07-03	13.7500	13.7500	13.7500	13.7500	+1.476%	1	527	+2,772.727%
2025-07-02	13.5500	13.5500	13.5500	13.5500	+4.633%	1	527	+2,815.129%
2025-06-24	12.7500	12.9500	12.1000	12.9500	+27.586%	3	528	+2,950.193%
2025-06-12	10.0000	10.1500	10.0000	10.1500	-4.245%	2	530	+3,791.626%
2025-06-11	10.6000	10.6000	10.6000	10.6000	+20.592%	1	531	+3,626.415%
2025-06-02	9.1000	9.1000	8.4800	8.7900	-24.614%	4	531	+4,393.743%
2025-05-27	11.6800	11.6800	11.6600	11.6600	+3.186%	2	529	+3,287.650%
2025-05-23	11.0000	11.3000	11.0000	11.3000	-8.871%	10	523	+3,395.575%
2025-05-21	12.0500	12.5500	12.0500	12.4000	+4.553%	4	523	+3,085.484%
2025-05-20	11.9300	11.9300	11.8600	11.8600	+48.622%	2	523	+3,230.523%
2025-05-12	7.7500	7.9800	7.7500	7.9800	+33.222%	2	523	+4,849.875%
2025-05-07	5.8900	5.9900	5.8900	5.9900	-0.663%	2	523	+6,494.324%
2025-05-06	5.8600	6.0300	5.8600	6.0300	+1.515%	2	523	+6,450.580%
2025-04-28	5.8000	5.9400	5.8000	5.9400	-4.039%	2	523	+6,549.832%
2025-04-25	6.0100	6.1900	6.0100	6.1900	+2.314%	4	523	+6,281.260%
2025-04-24	5.8000	6.0500	5.8000	6.0500	+22.222%	497	523	+6,428.926%
2025-04-23	4.9800	4.9800	4.8300	4.9500	+17.299%	4	193	+7,879.798%
2025-04-22	3.9600	4.2200	3.9600	4.2200	+21.965%	2	194	+9,260.190%
2025-04-16	3.4600	3.4600	3.4600	3.4600	-17.026%	1	194	+11,316.185%
2025-04-03	4.0300	4.1700	4.0300	4.1700	-31.301%	2	193	+9,372.422%
2025-04-01	6.0100	6.0700	6.0100	6.0700	+5.749%	2	192	+6,407.414%
2025-03-31	5.5100	5.7400	5.5100	5.7400	-19.041%	2	192	+6,781.533%
2025-03-27	6.8400	7.0900	6.8400	7.0900	+12.361%	2	192	+5,471.227%
2025-03-11	6.3100	6.3100	6.3100	6.3100	+2.936%	1	192	+6,159.905%
2025-03-07	6.1300	6.1300	6.1300	6.1300	-19.022%	2	193	+6,343.719%
2025-03-03	7.5700	7.5700	7.5700	7.5700	-40.487%	1	193	+5,117.966%
2025-02-11	12.3800	12.7200	12.3800	12.7200	+6.444%	2	192	+3,005.346%
2025-02-07	12.0500	12.0500	11.9500	11.9500	+16.019%	4	191	+3,205.439%
2025-01-30	10.4900	10.8500	10.2200	10.3000	-26.323%	12	229	+3,734.951%
2025-01-24	14.3600	14.3600	13.8800	13.9800	+11.930%	744	229	+2,725.465%
2025-01-21	12.4900	12.4900	12.4900	12.4900	-7.823%	1	54	+3,062.530%
2025-01-13	13.5500	13.5500	13.5500	13.5500	-14.673%	1	53	+2,815.129%
2025-01-10	15.8800	15.8800	15.8800	15.8800	+4.199%	20	54	+2,387.406%
2024-12-20	15.2400	15.2400	15.2400	15.2400	+0.994%	1	54	+2,491.864%
2024-12-19	15.0900	15.0900	15.0900	15.0900	-13.919%	1	53	+2,517.628%
2024-12-16	17.5300	17.5300	17.5300	17.5300	-1.517%	10	53	+2,153.280%
2024-12-12	17.6500	17.8000	17.6500	17.8000	-14.914%	2	53	+2,119.101%
2024-12-04	20.9200	20.9200	20.9200	20.9200	-7.022%	1	53	+1,788.145%
2024-12-02	22.5000	22.5000	22.5000	22.5000	+4.651%	3	54	+1,655.556%
2024-11-27	20.7700	21.5000	20.7700	21.5000	-35.221%	3	53	+1,737.209%
2024-11-26	33.4600	33.4600	33.1900	33.1900	-7.057%	2	53	+1,090.118%
2024-11-25	35.8000	35.8000	35.7100	35.7100	+5.184%	8	52	+1,006.133%
2024-11-22	33.9500	33.9500	33.9500	33.9500	+6.260%	2	52	+1,063.476%
2024-11-21	31.9500	31.9500	31.9500	31.9500	+8.822%	1	51	+1,136.307%
2024-11-13	29.3600	29.3600	29.3600	29.3600	-3.864%	1	51	+1,245.368%
2024-11-12	30.5400	30.5400	30.5400	30.5400	-0.844%	10	50	+1,193.386%
2024-11-06	30.5500	31.2500	30.5500	30.8000	+10.911%	12	40	+1,182.468%
2024-11-04	28.6300	28.7900	27.7700	27.7700	+2.397%	12	40	+1,322.398%
2024-10-30	28.0000	28.0000	27.1200	27.1200	+9.091%	22	39	+1,356.490%
2024-10-11	24.8600	24.8600	24.8600	24.8600	+38.111%	40	39	+1,488.898%
2024-10-02	18.0000	18.0000	18.0000	18.0000	-18.182%	3	20	+2,094.444%
2024-09-27	22.2000	22.2000	22.0000	22.0000	+34.310%	10	17	+1,695.455%
2024-09-09	16.3800	16.3800	16.3800	16.3800	-0.727%	1	17	+2,311.477%
2024-09-05	16.5000	16.5000	16.5000	16.5000	-21.429%	1	17	+2,293.939%
2024-08-19	21.0000	21.0000	21.0000	21.0000	+1.302%	1	16	+1,780.952%
2024-08-15	20.8000	20.8000	20.7300	20.7300	+79.016%	7	15	+1,805.451%
2024-08-08	11.5800	11.5800	11.5800	11.5800	-1.026%	10	20	+3,311.054%
2024-08-07	11.5000	11.7000	11.5000	11.7000	-40.000%	10	10	+3,276.068%
2024-07-30	19.5000	19.5000	19.5000	19.5000	0.000%	1	1	+1,925.641%

.dark-mode .V8fp4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8fp4z{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C165DELL Dec 18 2026 165.00 Call (DELL261218C00165000)option OPRA

DELL20261218C165
DELL Dec 18 2026 165.00 Call (DELL261218C00165000)
option OPRA