Dark

DELL20261218C170
DELL Dec 18 2026 170.00 Call (DELL261218C00170000)
option OPRA

EOD

Jul 28, 2026

202.00-25.872%(-70.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	202.0000	202.0000	202.0000	202.0000	-25.872%	5	251	0.000%
2026-07-27	272.5000	272.5000	272.5000	272.5000	+14.534%	1	246	-25.872%
2026-07-17	237.9200	237.9200	237.9200	237.9200	-15.541%	1	245	-15.098%
2026-07-09	281.7000	281.7000	281.7000	281.7000	+14.387%	1	245	-28.293%
2026-07-06	246.2700	246.2700	246.2700	246.2700	-8.399%	1	246	-17.976%
2026-06-23	269.1400	269.1400	268.8500	268.8500	+18.436%	8	245	-24.865%
2026-06-09	227.0000	227.0000	227.0000	227.0000	-2.700%	1	248	-11.013%
2026-06-05	248.3200	248.3200	233.3000	233.3000	-1.892%	3	248	-13.416%
2026-06-04	237.8000	237.8000	237.8000	237.8000	-4.811%	1	248	-15.055%
2026-06-03	262.1500	262.1500	249.8200	249.8200	-7.850%	2	248	-19.142%
2026-06-02	279.9500	279.9500	271.1000	271.1000	-7.173%	2	248	-25.489%
2026-06-01	292.0500	292.0500	292.0500	292.0500	+20.947%	1	250	-30.834%
2026-05-29	241.4700	241.4700	241.4700	241.4700	+66.222%	2	250	-16.346%
2026-05-26	146.3700	146.3700	145.2700	145.2700	+6.636%	4	252	+39.051%
2026-05-22	129.8300	138.0800	129.8300	136.2300	+50.198%	8	260	+48.279%
2026-05-20	90.7000	90.7000	90.7000	90.7000	-2.891%	1	260	+122.712%
2026-05-14	89.8000	93.4000	89.8000	93.4000	+11.124%	3	261	+116.274%
2026-05-12	84.0500	84.0500	84.0500	84.0500	-11.480%	1	261	+140.333%
2026-05-11	96.5500	96.5500	94.9500	94.9500	-8.287%	2	261	+112.744%
2026-05-08	103.5300	103.5300	103.5300	103.5300	+72.550%	1	263	+95.113%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+1.180%	1	264	+236.667%
2026-04-30	59.3000	59.3000	59.3000	59.3000	+4.163%	1	264	+240.641%
2026-04-29	56.9300	56.9300	56.9300	56.9300	-14.966%	3	264	+254.822%
2026-04-24	66.9500	66.9500	66.9500	66.9500	+6.608%	1	261	+201.718%
2026-04-23	66.9000	66.9000	62.8000	62.8000	-2.165%	4	261	+221.656%
2026-04-21	64.1900	64.1900	64.1900	64.1900	+13.752%	1	258	+214.691%
2026-04-20	52.9900	56.4300	52.9900	56.4300	+15.659%	3	258	+257.966%
2026-04-17	48.7900	48.7900	48.7900	48.7900	+3.478%	2	258	+314.019%
2026-04-16	40.3000	47.1500	40.3000	47.1500	+28.299%	81	260	+328.420%
2026-04-15	37.6000	37.7500	36.7500	36.7500	-7.431%	9	257	+449.660%
2026-04-14	39.7000	39.7000	39.7000	39.7000	-9.319%	20	256	+408.816%
2026-04-13	38.0000	43.8200	38.0000	43.7800	+18.260%	5	276	+361.398%
2026-04-10	37.0200	37.0200	37.0200	37.0200	-3.844%	2	276	+445.651%
2026-04-09	38.1000	38.7000	38.1000	38.5000	+3.051%	11	274	+424.675%
2026-04-07	37.3600	37.3600	37.3600	37.3600	+9.144%	1	269	+440.685%
2026-04-06	34.5000	34.5000	34.2300	34.2300	+0.647%	2	270	+490.126%
2026-04-02	34.5000	34.5000	34.0100	34.0100	+9.533%	4	272	+493.943%
2026-04-01	30.9500	32.2100	30.9500	31.0500	+19.745%	4	272	+550.564%
2026-03-31	26.0000	26.0000	24.1000	25.9300	-10.586%	5	275	+679.020%
2026-03-30	31.5000	32.0000	28.9300	29.0000	-13.433%	18	274	+596.552%
2026-03-27	33.5000	33.5000	33.5000	33.5000	-17.711%	1	265	+502.985%
2026-03-25	41.0000	41.1000	40.3600	40.7100	+10.265%	26	265	+396.193%
2026-03-24	29.0500	36.9200	28.8800	36.9200	+35.238%	12	266	+447.129%
2026-03-23	26.3500	27.7000	26.3500	27.3000	-0.183%	78	272	+639.927%
2026-03-20	28.5600	29.6500	27.3500	27.3500	+18.913%	25	204	+638.574%
2026-03-19	23.0500	23.0500	23.0000	23.0000	+13.468%	3	194	+778.261%
2026-03-18	21.6500	21.6500	20.2700	20.2700	-5.721%	2	194	+896.547%
2026-03-17	21.5000	21.5000	21.4000	21.5000	-8.080%	10	194	+839.535%
2026-03-16	21.5000	23.4400	21.5000	23.3900	+14.601%	7	184	+763.617%
2026-03-13	20.4100	20.4100	20.4100	20.4100	+0.542%	2	183	+889.711%
2026-03-12	20.5000	20.5000	20.1700	20.3000	+19.412%	7	183	+895.074%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-7.002%	10	177	+1,088.235%
2026-03-03	18.2800	18.2800	18.2800	18.2800	-10.829%	3	187	+1,005.033%
2026-03-02	19.4800	20.5000	19.4800	20.5000	+7.330%	5	184	+885.366%
2026-02-27	11.8000	19.1000	11.8000	19.1000	+138.452%	89	183	+957.592%
2026-02-18	8.0100	8.0100	8.0100	8.0100	-19.900%	2	141	+2,421.848%
2026-02-11	9.7000	10.0000	9.7000	10.0000	-0.498%	2	140	+1,920.000%
2026-02-10	10.0500	10.0500	10.0500	10.0500	+32.237%	1	138	+1,909.950%
2026-02-02	7.6000	7.6000	7.6000	7.6000	+16.031%	1	138	+2,557.895%
2026-01-30	6.5500	6.5500	6.5500	6.5500	-1.355%	3	137	+2,983.969%
2026-01-23	6.6400	6.6400	6.6400	6.6400	-14.981%	2	135	+2,942.169%
2026-01-22	7.9700	7.9700	7.8100	7.8100	+26.992%	2	133	+2,486.428%
2026-01-20	6.1500	6.1500	6.1500	6.1500	-26.786%	1	132	+3,184.553%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-13.402%	3	131	+2,304.762%
2026-01-09	9.7000	9.7000	9.7000	9.7000	+10.984%	1	133	+1,982.474%
2026-01-07	9.2500	9.2500	8.7400	8.7400	-13.035%	4	134	+2,211.213%
2026-01-06	10.0500	10.0500	10.0500	10.0500	-8.636%	4	133	+1,909.950%
2026-01-02	11.2000	11.2000	11.0000	11.0000	0.000%	3	133	+1,736.364%
2025-12-30	11.0000	11.0000	11.0000	11.0000	-10.496%	2	131	+1,736.364%
2025-12-26	12.2900	12.2900	12.2900	12.2900	+5.494%	1	133	+1,543.613%
2025-12-24	11.6500	11.6500	11.6500	11.6500	+5.717%	1	132	+1,633.906%
2025-12-22	11.3500	11.5000	11.0200	11.0200	-11.840%	8	127	+1,733.031%
2025-12-17	12.5000	12.5000	12.4500	12.5000	-25.150%	14	127	+1,516.000%
2025-12-09	16.7000	16.7000	16.7000	16.7000	+6.369%	4	114	+1,109.581%
2025-11-26	15.7000	15.7000	15.7000	15.7000	+18.491%	1	115	+1,186.624%
2025-11-17	13.2500	13.2500	13.2500	13.2500	-24.286%	1	115	+1,424.528%
2025-11-14	17.5500	17.5500	17.5000	17.5000	+1.332%	20	116	+1,054.286%
2025-11-13	18.5500	18.5500	17.2100	17.2700	-24.188%	17	121	+1,069.658%
2025-11-10	22.7800	22.7800	22.7800	22.7800	-17.969%	2	109	+786.743%
2025-11-04	27.7700	27.7700	27.7700	27.7700	-18.754%	1	111	+627.404%
2025-11-03	34.1800	34.1800	34.1800	34.1800	+10.258%	2	110	+490.989%
2025-10-31	31.2500	31.7300	31.0000	31.0000	-9.144%	7	110	+551.613%
2025-10-29	34.7500	34.7500	34.1200	34.1200	+16.849%	24	105	+492.028%
2025-10-27	29.2000	29.2000	29.2000	29.2000	+21.313%	2	101	+591.781%
2025-10-21	24.0700	24.0700	24.0700	24.0700	-6.705%	4	101	+739.219%
2025-10-16	25.8000	25.8000	25.8000	25.8000	-7.361%	7	99	+682.946%
2025-10-15	27.8500	27.8500	27.8500	27.8500	-2.315%	1	96	+625.314%
2025-10-10	28.5100	28.5100	28.5100	28.5100	-0.350%	2	97	+608.523%
2025-10-09	29.8000	29.8000	28.6100	28.6100	+30.639%	5	97	+606.047%
2025-10-06	21.7200	21.9000	21.5500	21.9000	+11.678%	7	97	+822.374%
2025-10-01	19.6100	19.6100	19.6100	19.6100	+82.419%	4	92	+930.087%
2025-09-12	10.7500	10.7500	10.7500	10.7500	0.000%	10	92	+1,779.070%
2025-09-11	10.7000	10.7500	10.7000	10.7500	+27.219%	12	92	+1,779.070%
2025-09-09	7.9600	8.4500	7.9600	8.4500	-42.321%	3	90	+2,290.533%
2025-08-22	14.6500	14.6500	14.6500	14.6500	-7.396%	2	90	+1,278.840%
2025-08-19	15.8200	15.8200	15.8200	15.8200	+7.619%	5	90	+1,176.865%
2025-08-07	14.7000	14.7000	14.7000	14.7000	+3.521%	1	88	+1,274.150%
2025-08-05	14.2000	14.2000	14.2000	14.2000	-14.817%	1	88	+1,322.535%
2025-07-31	16.6700	16.6700	16.6700	16.6700	+26.288%	1	88	+1,111.758%
2025-07-24	13.2000	13.2000	13.2000	13.2000	-10.326%	3	88	+1,430.303%
2025-07-18	14.6800	14.7200	14.6800	14.7200	+25.064%	2	88	+1,272.283%
2025-07-17	11.6000	11.7700	11.0500	11.7700	-6.809%	46	88	+1,616.228%
2025-07-08	12.6300	12.6300	12.6300	12.6300	-11.056%	2	88	+1,499.367%
2025-07-07	14.2000	14.2000	14.2000	14.2000	+44.603%	1	87	+1,322.535%
2025-06-04	9.6100	9.8200	9.6100	9.8200	+4.468%	2	87	+1,957.026%
2025-06-03	9.1200	9.4000	9.1200	9.4000	+16.770%	2	87	+2,048.936%
2025-06-02	8.0000	8.0500	7.7300	8.0500	-12.500%	27	87	+2,409.317%
2025-05-30	9.8400	9.8400	9.2000	9.2000	-11.538%	6	62	+2,095.652%
2025-05-29	10.4000	10.4000	10.4000	10.4000	-3.704%	20	61	+1,842.308%
2025-05-28	10.8000	10.8000	10.8000	10.8000	+5.882%	1	41	+1,770.370%
2025-05-23	10.2000	10.2000	10.2000	10.2000	-6.849%	10	37	+1,880.392%
2025-05-20	10.9600	11.3300	10.9500	10.9500	+50.412%	4	37	+1,744.749%
2025-05-12	7.0600	7.2800	7.0600	7.2800	+32.847%	2	36	+2,674.725%
2025-05-07	5.3600	5.4800	5.3600	5.4800	-0.904%	2	36	+3,586.131%
2025-05-06	5.3400	5.5300	5.3400	5.5300	+2.788%	2	37	+3,552.803%
2025-04-28	5.3200	5.3800	5.3200	5.3800	-4.100%	2	37	+3,654.647%
2025-04-25	5.4600	5.6100	5.4600	5.6100	+2.000%	4	38	+3,500.713%
2025-04-24	5.2700	5.5000	5.2700	5.5000	+19.565%	23	38	+3,572.727%
2025-04-23	4.4900	4.6000	4.3500	4.6000	+20.419%	4	34	+4,291.304%
2025-04-22	3.5700	3.8200	3.5700	3.8200	+9.143%	2	34	+5,187.958%
2025-04-03	3.7600	3.9800	3.5000	3.5000	-38.053%	8	34	+5,671.429%
2025-04-01	5.4000	5.6500	5.4000	5.6500	+7.619%	4	36	+3,475.221%
2025-03-31	5.0900	5.2500	5.0900	5.2500	-6.082%	2	38	+3,747.619%
2025-03-28	5.5000	5.5900	5.5000	5.5900	-14.000%	4	38	+3,513.596%
2025-03-27	6.2300	6.5000	6.2300	6.5000	-12.162%	2	40	+3,007.692%
2025-03-21	7.4000	7.4000	7.4000	7.4000	+13.846%	2	40	+2,629.730%
2025-03-18	6.5000	6.5000	6.5000	6.5000	-4.692%	1	40	+3,007.692%
2025-03-12	6.8200	6.8200	6.8200	6.8200	+42.083%	1	41	+2,861.877%
2025-03-11	4.8000	4.8000	4.8000	4.8000	-30.935%	1	40	+4,108.333%
2025-03-04	6.4700	6.9500	6.4700	6.9500	-48.519%	6	39	+2,806.475%
2025-02-26	13.5000	13.5000	13.5000	13.5000	+11.111%	8	44	+1,396.296%
2025-02-25	12.1500	12.1500	12.1500	12.1500	-11.636%	1	53	+1,562.551%
2025-02-24	14.2000	14.2000	13.7500	13.7500	-13.522%	6	53	+1,369.091%
2025-02-18	15.9000	15.9000	15.9000	15.9000	+22.308%	1	58	+1,170.440%
2025-02-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	57	+1,453.846%
2025-02-11	12.0000	12.0000	12.0000	12.0000	-5.512%	1	58	+1,583.333%
2025-02-10	11.7700	12.7000	11.7700	12.7000	+12.389%	2	59	+1,490.551%
2025-02-07	11.0000	11.4000	11.0000	11.3000	+7.109%	6	59	+1,687.611%
2025-02-06	10.5500	10.5500	10.5500	10.5500	+24.118%	1	60	+1,814.692%
2025-02-03	8.3300	8.5000	8.2000	8.5000	-10.338%	39	61	+2,276.471%
2025-01-31	9.4200	9.4800	9.4200	9.4800	+9.595%	4	71	+2,030.802%
2025-01-28	8.7500	8.7500	8.6500	8.6500	-17.854%	4	71	+2,235.260%
2025-01-27	10.4300	10.5300	10.4300	10.5300	-18.372%	2	73	+1,818.329%
2025-01-24	13.6300	13.6300	12.8300	12.9000	-10.042%	32	72	+1,465.891%
2025-01-22	15.5000	15.5000	14.3400	14.3400	+23.408%	5	68	+1,308.647%
2025-01-21	11.4500	11.6200	11.4500	11.6200	+2.832%	2	72	+1,638.382%
2025-01-16	11.3000	11.3000	11.3000	11.3000	+0.893%	1	74	+1,687.611%
2025-01-15	11.2000	11.2000	11.2000	11.2000	-7.438%	1	75	+1,703.571%
2025-01-13	11.9100	12.1700	11.9000	12.1000	-11.355%	25	75	+1,569.421%
2024-12-31	13.7500	13.7500	13.6500	13.6500	-0.727%	3	89	+1,379.853%
2024-12-30	13.7500	13.7500	13.7500	13.7500	-3.169%	1	89	+1,369.091%
2024-12-18	15.7400	15.7400	14.2000	14.2000	-14.766%	69	90	+1,322.535%
2024-12-17	16.6600	16.6600	16.6600	16.6600	-0.892%	20	129	+1,112.485%
2024-12-16	16.6300	16.8100	16.6300	16.8100	+1.632%	3	129	+1,101.666%
2024-12-12	16.5400	16.5400	16.5400	16.5400	+3.569%	1	129	+1,121.282%
2024-12-11	15.9700	15.9700	15.9700	15.9700	+2.372%	1	128	+1,164.872%
2024-12-10	17.5100	17.5100	15.6000	15.6000	-14.754%	7	129	+1,194.872%
2024-12-09	18.3000	18.3000	18.3000	18.3000	+1.667%	2	127	+1,003.825%
2024-12-06	18.8000	19.7500	18.0000	18.0000	-10.135%	48	125	+1,022.222%
2024-12-04	20.0300	20.0300	20.0300	20.0300	+4.323%	2	104	+908.487%
2024-12-03	19.2000	19.2000	19.2000	19.2000	-4.382%	2	102	+952.083%
2024-12-02	20.0800	20.0800	20.0800	20.0800	-0.594%	1	102	+905.976%
2024-11-27	20.7500	20.9500	19.6000	20.2000	-36.177%	13	101	+900.000%
2024-11-26	32.6400	32.6400	31.6500	31.6500	-3.152%	3	101	+538.231%
2024-11-25	33.7900	33.7900	32.6800	32.6800	-1.832%	2	99	+518.115%
2024-11-22	32.9100	33.2900	32.9100	33.2900	+20.791%	10	101	+506.789%
2024-11-19	27.5600	27.5600	27.5600	27.5600	-6.259%	11	106	+632.946%
2024-11-18	28.5300	29.4000	28.2700	29.4000	+8.287%	6	97	+587.075%
2024-11-15	27.1500	27.1500	27.1500	27.1500	-4.401%	2	102	+644.015%
2024-11-11	28.4000	28.4000	28.4000	28.4000	-6.487%	4	103	+611.268%
2024-11-06	29.4500	30.3700	29.2000	30.3700	+6.937%	17	103	+565.130%
2024-11-05	28.4000	28.4000	28.4000	28.4000	-8.239%	20	92	+611.268%
2024-11-04	30.9500	30.9500	30.9500	30.9500	+19.729%	1	98	+552.666%
2024-11-01	25.8500	25.8500	25.8500	25.8500	+19.400%	2	98	+681.431%
2024-10-31	23.0000	23.0000	21.1000	21.6500	-15.496%	6	98	+833.025%
2024-10-30	23.4500	26.5000	23.4500	25.6200	+29.068%	23	97	+688.447%
2024-10-22	19.8500	19.8500	19.8500	19.8500	-18.648%	1	87	+917.632%
2024-10-17	24.4000	24.4000	24.4000	24.4000	+7.965%	1	87	+727.869%
2024-10-16	22.6000	22.6000	22.6000	22.6000	-3.830%	12	87	+793.805%
2024-10-14	23.5000	23.5000	23.5000	23.5000	-2.083%	1	90	+759.574%
2024-10-11	24.0000	24.0000	24.0000	24.0000	+14.014%	2	91	+741.667%
2024-10-08	19.9600	21.0500	19.9600	21.0500	+9.922%	8	91	+859.620%
2024-10-07	19.1500	19.1500	19.1500	19.1500	-1.795%	1	95	+954.830%
2024-10-04	19.4000	20.2000	19.0000	19.5000	+14.035%	12	96	+935.897%
2024-10-01	17.1000	17.1000	17.1000	17.1000	-20.465%	1	100	+1,081.287%
2024-09-27	21.5000	21.5000	21.5000	21.5000	-7.127%	2	101	+839.535%
2024-09-26	22.2000	23.1500	21.6000	23.1500	+16.507%	4	101	+772.570%
2024-09-18	20.6400	20.6400	19.8700	19.8700	+4.031%	3	102	+916.608%
2024-09-17	19.1000	19.1000	19.1000	19.1000	+3.243%	1	100	+957.592%
2024-09-13	17.7000	18.5000	17.7000	18.5000	+9.145%	6	100	+991.892%
2024-09-12	16.9500	16.9500	16.9500	16.9500	+12.252%	2	100	+1,091.740%
2024-09-11	15.1000	15.1000	15.1000	15.1000	-2.894%	1	98	+1,237.748%
2024-09-09	15.5500	15.5500	15.5500	15.5500	+12.681%	1	97	+1,199.035%
2024-09-06	14.0000	14.0000	13.5800	13.8000	-11.821%	6	96	+1,363.768%
2024-09-05	15.6000	16.4000	15.6000	15.6500	-10.571%	12	95	+1,190.735%
2024-09-03	17.8000	17.8000	17.5000	17.5000	-10.256%	2	100	+1,054.286%
2024-08-30	20.3000	20.3000	19.5000	19.5000	0.000%	4	100	+935.897%
2024-08-28	19.2500	19.5000	19.0500	19.5000	+1.563%	4	100	+935.897%
2024-08-27	19.0400	19.2000	19.0400	19.2000	-1.538%	6	97	+952.083%
2024-08-26	19.5000	19.5000	19.5000	19.5000	-2.010%	1	91	+935.897%
2024-08-23	19.8500	19.9000	19.8500	19.9000	+6.417%	4	92	+915.075%
2024-08-22	19.0500	19.0500	18.7000	18.7000	-4.592%	6	91	+980.214%
2024-08-21	19.6000	19.6000	19.6000	19.6000	-0.508%	2	92	+930.612%
2024-08-20	19.5000	19.7000	19.2000	19.7000	-0.505%	23	90	+925.381%
2024-08-19	19.8000	19.8000	19.8000	19.8000	+4.211%	1	90	+920.202%
2024-08-16	19.0000	19.0000	19.0000	19.0000	-3.797%	2	89	+963.158%
2024-08-15	19.8000	19.8000	19.1500	19.7500	+12.216%	3	88	+922.785%
2024-08-14	17.6000	17.6000	17.6000	17.6000	+23.077%	1	86	+1,047.727%
2024-08-13	14.5000	14.5000	14.3000	14.3000	+9.160%	5	86	+1,312.587%
2024-08-12	13.7000	13.8000	13.1000	13.1000	+8.264%	8	88	+1,441.985%
2024-08-09	10.7400	12.1000	10.7400	12.1000	+5.217%	14	87	+1,569.421%
2024-08-08	11.2000	11.5000	11.2000	11.5000	+9.524%	13	86	+1,656.522%
2024-08-07	11.6000	12.0000	10.5000	10.5000	-21.642%	14	87	+1,823.810%
2024-08-06	13.0000	13.4000	12.9000	13.4000	-7.586%	69	83	+1,407.463%
2024-08-05	12.5000	14.5000	12.5000	14.5000	-6.452%	13	23	+1,293.103%
2024-08-02	15.5000	15.5000	15.5000	15.5000	-15.761%	16	11	+1,203.226%
2024-08-01	18.5000	18.5000	18.3000	18.4000	+11.515%	5	12	+997.826%
2024-07-30	18.0000	18.0000	16.5000	16.5000	-16.709%	4	7	+1,124.242%
2024-07-29	21.2600	21.2600	19.8100	19.8100	-5.351%	3	4	+919.687%
2024-07-26	20.9300	20.9300	20.9300	20.9300	0.000%	2	1	+865.122%

.dark-mode .GYDdMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYDdMR{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C170DELL Dec 18 2026 170.00 Call (DELL261218C00170000)option OPRA

DELL20261218C170
DELL Dec 18 2026 170.00 Call (DELL261218C00170000)
option OPRA