Dark

DELL20261218C175
DELL Dec 18 2026 175.00 Call (DELL261218C00175000)
option OPRA

Inactive

Sep 21, 2026

414.90+4.456%(+17.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	414.9000	414.9000	414.9000	414.9000	+4.456%	2	142	0.000%
2026-09-18	398.0000	398.0000	397.2000	397.2000	+15.583%	2	140	+4.456%
2026-09-03	343.6500	343.6500	343.6500	343.6500	+18.787%	1	140	+20.733%
2026-08-10	289.3000	289.3000	289.3000	289.3000	+21.249%	1	141	+43.415%
2026-07-31	234.9500	238.6000	234.9500	238.6000	+11.454%	11	141	+73.889%
2026-07-29	214.0800	214.0800	214.0800	214.0800	-8.364%	2	144	+93.806%
2026-07-17	233.6200	233.6200	233.6200	233.6200	-3.959%	1	144	+77.596%
2026-07-06	243.2500	243.2500	243.2500	243.2500	+9.400%	1	144	+70.565%
2026-06-29	222.3500	222.3500	222.3500	222.3500	-5.604%	1	143	+86.598%
2026-06-25	235.5500	235.5500	235.5500	235.5500	-9.473%	3	144	+76.141%
2026-06-18	260.2000	260.2000	260.2000	260.2000	+21.051%	1	143	+59.454%
2026-06-11	214.9500	214.9500	214.9500	214.9500	-8.153%	2	143	+93.022%
2026-06-05	243.8700	243.8700	234.0300	234.0300	-21.154%	2	143	+77.285%
2026-06-01	296.8200	296.8200	296.8200	296.8200	+89.214%	1	143	+39.782%
2026-05-28	156.8700	156.8700	156.8700	156.8700	+11.540%	2	142	+164.487%
2026-05-26	140.6400	140.6400	140.6400	140.6400	+6.151%	1	142	+195.009%
2026-05-22	128.3100	132.8700	128.3100	132.4900	+67.921%	15	142	+213.156%
2026-05-18	78.9000	78.9000	78.9000	78.9000	-11.149%	5	142	+425.856%
2026-05-14	88.8000	88.8000	88.8000	88.8000	-11.686%	4	147	+367.230%
2026-05-08	85.7600	100.5500	85.7600	100.5500	+56.864%	104	143	+312.631%
2026-04-24	64.0000	64.1000	64.0000	64.1000	+6.762%	6	245	+547.270%
2026-04-23	64.6500	64.6500	59.7300	60.0400	-4.486%	4	245	+591.039%
2026-04-22	62.9300	62.9300	62.8600	62.8600	+7.233%	11	247	+560.038%
2026-04-21	58.6200	58.6200	58.6200	58.6200	+27.518%	2	249	+607.779%
2026-04-17	45.9700	45.9700	45.9700	45.9700	+6.783%	1	249	+802.545%
2026-04-16	40.4000	43.0500	40.4000	43.0500	+19.583%	6	249	+863.763%
2026-04-14	37.0500	37.0500	36.0000	36.0000	-12.323%	6	249	+1,052.500%
2026-04-13	41.4200	41.4200	41.0600	41.0600	+19.953%	7	249	+910.472%
2026-04-10	33.7700	34.2300	33.7700	34.2300	-11.778%	15	249	+1,112.095%
2026-04-08	39.3000	39.5500	38.8000	38.8000	+18.654%	9	234	+969.330%
2026-04-06	32.7000	32.7000	32.7000	32.7000	+35.460%	1	236	+1,168.807%
2026-03-31	23.0100	24.3500	22.9500	24.1400	-10.593%	5	235	+1,618.724%
2026-03-30	27.5500	27.5500	27.0000	27.0000	-27.750%	104	237	+1,436.667%
2026-03-26	38.1000	38.1000	37.3700	37.3700	-4.911%	11	139	+1,010.249%
2026-03-25	39.1500	39.3000	39.1000	39.3000	+14.577%	18	149	+955.725%
2026-03-24	30.6400	34.3000	30.6400	34.3000	+34.774%	23	156	+1,109.621%
2026-03-23	25.4500	25.4500	25.4500	25.4500	+0.593%	1	142	+1,530.255%
2026-03-20	25.2700	25.5600	25.2700	25.3000	+43.587%	13	141	+1,539.921%
2026-03-19	17.6200	17.6200	17.6200	17.6200	-6.575%	1	136	+2,254.711%
2026-03-17	20.2300	20.2300	18.8600	18.8600	-13.842%	3	137	+2,099.894%
2026-03-16	20.5900	21.9200	20.5900	21.8900	+28.765%	17	137	+1,795.386%
2026-03-11	17.0000	17.0000	17.0000	17.0000	+9.677%	1	130	+2,340.588%
2026-03-09	15.4500	15.5000	15.4500	15.5000	-16.035%	2	130	+2,576.774%
2026-03-02	18.0400	18.4600	18.0400	18.4600	+7.326%	3	131	+2,147.562%
2026-02-27	14.6700	17.2300	14.6700	17.2000	+105.988%	24	129	+2,312.209%
2026-02-23	8.3500	8.3500	8.3500	8.3500	+19.286%	2	122	+4,868.862%
2026-02-18	7.0000	7.0000	7.0000	7.0000	0.000%	1	122	+5,827.143%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-22.652%	1	122	+5,827.143%
2026-02-11	8.8000	9.0500	8.8000	9.0500	+10.366%	2	122	+4,484.530%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-0.846%	1	123	+4,959.756%
2026-02-06	7.9000	8.2700	7.9000	8.2700	+13.133%	4	123	+4,916.929%
2026-02-02	7.3100	7.3100	7.3100	7.3100	-0.544%	2	125	+5,575.787%
2026-01-28	7.3500	7.3500	7.3500	7.3500	+8.889%	3	125	+5,544.898%
2026-01-27	6.7500	6.7500	6.7500	6.7500	+12.500%	2	128	+6,046.667%
2026-01-20	6.2500	6.3500	6.0000	6.0000	-15.254%	47	126	+6,815.000%
2026-01-08	7.0800	7.0800	7.0800	7.0800	-13.235%	3	117	+5,760.169%
2026-01-07	8.3000	8.3000	8.1600	8.1600	-10.428%	2	116	+4,984.559%
2026-01-06	9.1100	9.1100	9.1100	9.1100	-16.037%	2	116	+4,454.336%
2026-01-02	10.8500	10.8500	10.8500	10.8500	+3.333%	1	118	+3,723.963%
2025-12-31	10.5000	10.5000	10.5000	10.5000	+10.526%	3	118	+3,851.429%
2025-12-30	10.5000	10.5000	9.5000	9.5000	-7.317%	11	118	+4,267.368%
2025-12-29	11.0700	11.0700	10.2500	10.2500	-6.818%	3	112	+3,947.805%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+1.852%	3	114	+3,671.818%
2025-12-23	10.8000	10.8000	10.8000	10.8000	+12.735%	1	111	+3,741.667%
2025-12-18	9.5800	9.5800	9.5800	9.5800	-16.696%	1	110	+4,230.898%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-11.197%	2	111	+3,507.826%
2025-12-16	13.7700	13.7700	12.9500	12.9500	-5.267%	4	109	+3,103.861%
2025-12-12	13.6500	13.6700	13.6500	13.6700	-11.806%	5	107	+2,935.113%
2025-12-04	15.3500	15.5000	15.3500	15.5000	+12.727%	2	112	+2,576.774%
2025-12-03	14.4800	14.4800	13.7500	13.7500	+10.000%	5	112	+2,917.455%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-3.846%	3	107	+3,219.200%
2025-11-24	13.0000	13.0000	13.0000	13.0000	+11.588%	18	104	+3,091.538%
2025-11-17	12.5200	12.5200	11.6500	11.6500	-25.559%	2	87	+3,461.373%
2025-11-13	15.6500	15.6500	15.6500	15.6500	-19.744%	5	85	+2,551.118%
2025-11-12	18.6400	19.5000	18.6400	19.5000	+9.183%	8	80	+2,027.692%
2025-11-11	17.8600	17.8600	17.8600	17.8600	-14.093%	1	84	+2,223.068%
2025-11-10	20.7900	20.7900	20.7900	20.7900	-4.149%	2	84	+1,895.671%
2025-11-07	21.5500	21.6900	21.5500	21.6900	-8.288%	5	82	+1,812.863%
2025-11-06	23.6500	23.6500	23.6500	23.6500	-2.273%	1	82	+1,654.334%
2025-11-05	24.2000	24.2000	24.2000	24.2000	-17.123%	2	81	+1,614.463%
2025-11-03	32.0000	32.0000	29.2000	29.2000	-1.351%	3	80	+1,320.890%
2025-10-29	29.6000	29.6000	29.6000	29.6000	+0.339%	3	80	+1,301.689%
2025-10-28	29.9600	29.9600	29.5000	29.5000	+12.984%	2	80	+1,306.441%
2025-10-13	26.1100	26.1100	26.1100	26.1100	-4.359%	2	78	+1,489.046%
2025-10-10	27.3000	27.3000	27.3000	27.3000	+1.487%	2	77	+1,419.780%
2025-10-09	26.9000	26.9000	26.9000	26.9000	-15.008%	10	75	+1,442.379%
2025-10-08	31.6500	31.6500	31.6500	31.6500	+44.126%	2	74	+1,210.900%
2025-10-07	21.9600	21.9600	21.9600	21.9600	+29.481%	10	62	+1,789.344%
2025-10-03	16.9600	16.9600	16.9600	16.9600	-13.026%	1	62	+2,346.344%
2025-10-01	19.5000	19.5000	19.5000	19.5000	+86.069%	10	61	+2,027.692%
2025-09-25	10.4800	10.4800	10.4800	10.4800	-8.231%	4	61	+3,858.969%
2025-09-18	11.4200	11.4200	11.4200	11.4200	+38.424%	3	61	+3,533.100%
2025-09-08	8.2500	8.2500	8.2500	8.2500	-6.036%	1	58	+4,929.091%
2025-08-29	9.1000	9.1000	8.7800	8.7800	-47.738%	3	60	+4,625.513%
2025-08-12	16.8000	16.8000	16.8000	16.8000	+23.077%	1	60	+2,369.643%
2025-08-07	13.6500	13.6500	13.6500	13.6500	+14.226%	2	60	+2,939.560%
2025-08-06	11.9500	11.9500	11.9500	11.9500	-9.811%	1	58	+3,371.967%
2025-07-18	13.2500	13.2500	13.2500	13.2500	+26.190%	2	58	+3,031.321%
2025-06-24	10.5000	10.5000	10.5000	10.5000	+19.318%	1	58	+3,851.429%
2025-06-11	8.7000	8.8000	8.7000	8.8000	-4.968%	2	58	+4,614.773%
2025-06-10	9.1300	9.2600	9.1300	9.2600	+0.652%	2	58	+4,380.562%
2025-06-06	9.3200	9.5500	9.2000	9.2000	-0.325%	16	58	+4,409.783%
2025-06-05	8.9500	9.2300	8.9500	9.2300	+1.652%	2	52	+4,395.125%
2025-06-04	8.8100	9.0800	8.8100	9.0800	+5.951%	2	52	+4,469.383%
2025-06-03	8.1900	8.5700	8.1900	8.5700	+16.917%	2	52	+4,741.307%
2025-06-02	7.0800	7.3300	7.0800	7.3300	-22.269%	2	52	+5,560.300%
2025-05-29	9.2300	9.4300	9.2300	9.4300	-4.747%	2	52	+4,299.788%
2025-05-28	9.6700	9.9000	9.6700	9.9000	+5.882%	2	52	+4,090.909%
2025-05-23	9.4500	9.4500	9.3500	9.3500	-11.122%	34	35	+4,337.433%
2025-05-21	10.4000	10.5600	10.4000	10.5200	+15.604%	4	35	+3,843.916%
2025-05-14	8.9500	9.1000	8.9500	9.1000	+37.670%	2	36	+4,459.341%
2025-05-12	6.4400	6.6100	6.4400	6.6100	+33.266%	2	36	+6,176.853%
2025-05-07	4.8600	4.9600	4.8600	4.9600	-0.601%	2	36	+8,264.919%
2025-05-06	4.8900	4.9900	4.8900	4.9900	+2.675%	4	36	+8,214.629%
2025-04-28	4.8700	4.8700	4.8600	4.8600	-4.706%	2	37	+8,437.037%
2025-04-25	4.9500	5.1000	4.9500	5.1000	+2.410%	4	36	+8,035.294%
2025-04-24	4.7100	4.9800	4.7100	4.9800	+18.571%	2	36	+8,231.325%
2025-04-23	4.0300	4.2000	3.9600	4.2000	+21.739%	6	36	+9,778.571%
2025-04-22	3.2100	3.4500	3.2100	3.4500	-0.576%	2	37	+11,926.087%
2025-04-03	3.4000	3.4700	3.4000	3.4700	-30.321%	2	37	+11,856.772%
2025-04-01	4.9400	4.9800	4.9400	4.9800	+4.184%	2	36	+8,231.325%
2025-03-31	4.6100	4.7800	4.6100	4.7800	-15.098%	2	36	+8,579.916%
2025-03-27	5.6300	5.6300	5.6300	5.6300	-12.031%	1	36	+7,269.449%
2025-03-03	6.4000	6.4000	6.4000	6.4000	-18.471%	1	37	+6,382.813%
2025-02-28	7.8500	7.8500	7.8500	7.8500	-30.284%	2	38	+5,185.350%
2025-02-14	11.0200	11.2600	11.0200	11.2600	+6.730%	4	37	+3,584.725%
2025-02-13	10.7000	10.7000	10.5500	10.5500	-11.120%	2	36	+3,832.701%
2025-02-10	11.8700	11.8700	11.8700	11.8700	+15.355%	15	36	+3,395.366%
2025-02-07	10.3300	10.3300	10.2900	10.2900	+21.059%	4	36	+3,932.070%
2025-02-05	8.5000	8.5000	8.5000	8.5000	-1.734%	1	35	+4,781.176%
2025-01-29	8.6500	8.6500	8.6500	8.6500	-0.460%	1	35	+4,696.532%
2025-01-27	8.6900	8.6900	8.6900	8.6900	-28.945%	1	35	+4,674.453%
2025-01-24	12.1700	12.2300	12.1700	12.2300	-20.118%	4	35	+3,292.478%
2024-12-17	15.3100	15.3100	15.3100	15.3100	+2.614%	2	35	+2,609.993%
2024-12-13	14.9200	14.9200	14.9200	14.9200	+5.367%	2	37	+2,680.831%
2024-12-11	14.1600	14.1600	14.1600	14.1600	-24.841%	1	36	+2,830.085%
2024-11-27	18.8400	18.8400	18.8400	18.8400	-37.367%	2	38	+2,102.229%
2024-11-26	30.0800	30.0800	30.0800	30.0800	-2.274%	1	38	+1,279.322%
2024-11-25	30.7800	30.7800	30.7800	30.7800	-0.678%	5	37	+1,247.953%
2024-11-22	31.3500	31.3500	30.9900	30.9900	+10.679%	10	42	+1,238.819%
2024-11-11	28.0000	28.0000	28.0000	28.0000	+3.665%	1	42	+1,381.786%
2024-11-08	27.0100	27.0100	27.0100	27.0100	-4.626%	2	41	+1,436.098%
2024-11-06	28.1700	28.3200	27.7400	28.3200	+6.868%	36	40	+1,365.042%
2024-11-05	26.5000	26.5000	26.5000	26.5000	+7.724%	20	25	+1,465.660%
2024-11-01	24.6000	24.6000	24.6000	24.6000	+6.034%	2	5	+1,586.585%
2024-10-14	23.2000	23.2000	23.2000	23.2000	-1.361%	1	6	+1,688.362%
2024-10-11	23.5200	23.5200	23.5200	23.5200	+19.089%	10	7	+1,664.031%
2024-10-08	19.6000	19.7500	19.6000	19.7500	-12.996%	5	7	+2,000.759%
2024-09-26	22.7000	22.7000	22.7000	22.7000	+19.979%	1	2	+1,727.753%
2024-09-25	18.9200	18.9200	18.9200	18.9200	0.000%	1	1	+2,092.918%

.dark-mode .xPMnKf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPMnKf{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C175DELL Dec 18 2026 175.00 Call (DELL261218C00175000)option OPRA

DELL20261218C175
DELL Dec 18 2026 175.00 Call (DELL261218C00175000)
option OPRA