Dark

DELL20261218C180
DELL Dec 18 2026 180.00 Call (DELL261218C00180000)
option OPRA

EOD

Aug 4, 2026

270.95-4.420%(-12.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	270.9500	270.9500	270.9500	270.9500	-4.420%	1	502	0.000%
2026-07-14	283.4800	283.4800	283.4800	283.4800	+11.615%	4	502	-4.420%
2026-07-13	254.3700	254.3700	253.9800	253.9800	-2.920%	4	502	+6.682%
2026-07-08	261.6200	261.6200	261.6200	261.6200	+11.375%	1	506	+3.566%
2026-07-02	234.9000	234.9000	234.9000	234.9000	-6.897%	1	506	+15.347%
2026-07-01	252.3000	252.3000	252.3000	252.3000	+9.696%	5	506	+7.392%
2026-06-25	238.6000	238.6000	230.0000	230.0000	-11.504%	2	506	+17.804%
2026-06-23	261.0000	261.0000	259.9000	259.9000	+10.974%	8	506	+4.252%
2026-06-12	234.2000	234.2000	234.2000	234.2000	+2.150%	2	509	+15.692%
2026-06-05	229.6200	238.0000	229.2700	229.2700	-12.469%	3	511	+18.179%
2026-06-02	277.6900	277.6900	261.9300	261.9300	-9.219%	6	512	+3.444%
2026-06-01	280.0000	288.5300	277.0700	288.5300	+18.342%	14	509	-6.093%
2026-05-29	245.4700	245.4700	238.3000	243.8100	+62.086%	3	510	+11.132%
2026-05-28	150.4200	150.4200	150.4200	150.4200	+9.796%	1	512	+80.129%
2026-05-26	137.0000	137.0000	137.0000	137.0000	+6.939%	2	513	+97.774%
2026-05-22	112.2000	128.1100	112.2000	128.1100	+49.208%	11	515	+111.498%
2026-05-14	85.8600	85.8600	85.8600	85.8600	+4.695%	1	515	+215.572%
2026-05-13	82.0100	82.0100	82.0100	82.0100	-7.761%	1	514	+230.387%
2026-05-11	89.0000	89.0000	88.9100	88.9100	+6.709%	2	514	+204.746%
2026-05-08	83.3200	83.3200	83.3200	83.3200	+6.073%	5	512	+225.192%
2026-05-06	72.5300	78.5500	72.3800	78.5500	+39.150%	3	512	+244.940%
2026-05-05	56.4500	56.4500	56.4500	56.4500	+4.286%	2	513	+379.982%
2026-05-04	54.1300	54.1300	54.1300	54.1300	-1.974%	1	513	+400.554%
2026-04-21	54.2700	55.2200	54.2700	55.2200	+8.573%	3	513	+390.674%
2026-04-20	47.4700	50.8600	47.4700	50.8600	+16.039%	5	513	+432.737%
2026-04-17	42.4000	43.8300	42.4000	43.8300	+4.831%	4	516	+518.184%
2026-04-16	36.2500	41.8200	36.0000	41.8100	+34.351%	25	517	+548.051%
2026-04-15	33.1100	33.5600	31.1200	31.1200	-12.264%	22	523	+770.662%
2026-04-14	33.3400	35.5700	33.3400	35.4700	-6.560%	6	508	+663.885%
2026-04-13	40.1300	40.1300	37.5300	37.9600	+16.442%	5	507	+613.778%
2026-04-10	32.8500	32.8500	32.6000	32.6000	-2.687%	2	506	+731.135%
2026-04-09	33.9500	33.9500	33.3000	33.5000	+46.608%	6	506	+708.806%
2026-03-31	21.4500	22.8500	21.1600	22.8500	-9.361%	13	507	+1,085.777%
2026-03-30	24.9000	25.2100	24.9000	25.2100	-14.252%	6	507	+974.772%
2026-03-27	30.1000	30.1000	29.4000	29.4000	-10.584%	13	507	+821.599%
2026-03-26	34.8900	34.8900	32.8800	32.8800	-10.652%	28	516	+724.057%
2026-03-25	35.6100	36.9000	35.2500	36.8000	+19.094%	16	505	+636.277%
2026-03-24	23.9200	31.4600	23.9200	30.9000	+35.526%	20	511	+776.861%
2026-03-23	22.8000	22.8000	22.8000	22.8000	-0.870%	1	512	+1,088.377%
2026-03-20	22.3500	25.4000	22.3500	23.0000	+23.324%	14	512	+1,078.043%
2026-03-19	18.2700	18.6500	18.2700	18.6500	+5.666%	2	509	+1,352.815%
2026-03-18	18.0000	18.4500	17.6500	17.6500	-11.750%	5	510	+1,435.127%
2026-03-16	18.0300	20.1000	18.0300	20.0000	+19.190%	19	506	+1,254.750%
2026-03-13	16.7800	16.7800	16.7800	16.7800	+8.258%	5	496	+1,514.720%
2026-03-11	15.5000	15.5000	15.5000	15.5000	+8.240%	1	496	+1,648.065%
2026-03-10	13.5000	14.7100	13.5000	14.3200	+1.488%	21	495	+1,792.109%
2026-03-03	14.0500	14.1100	14.0500	14.1100	-21.568%	6	483	+1,820.269%
2026-03-02	16.9400	17.9900	16.9400	17.9900	+18.589%	3	483	+1,406.115%
2026-02-27	11.8000	15.8300	11.8000	15.1700	+117.647%	29	481	+1,686.091%
2026-02-24	6.9700	6.9700	6.9700	6.9700	+26.727%	1	485	+3,787.374%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-13.386%	1	485	+4,826.364%
2026-01-29	6.3500	6.3500	6.3500	6.3500	+12.389%	1	485	+4,166.929%
2026-01-23	5.3500	5.8600	5.3500	5.6500	-9.600%	6	485	+4,695.575%
2026-01-22	6.2500	6.2500	6.2500	6.2500	+25.000%	5	485	+4,235.200%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-2.913%	2	480	+5,319.000%
2026-01-20	5.7000	5.7000	5.1500	5.1500	-34.893%	2	480	+5,161.165%
2026-01-12	7.9100	7.9100	7.9100	7.9100	+11.881%	2	480	+3,325.411%
2026-01-09	6.9000	7.0700	6.9000	7.0700	-2.213%	10	480	+3,732.390%
2026-01-08	6.4000	7.2300	6.2500	7.2300	-6.104%	6	479	+3,647.580%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-4.938%	1	479	+3,418.831%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-15.183%	1	478	+3,245.062%
2025-12-30	9.6500	9.6500	9.5500	9.5500	-4.020%	2	478	+2,737.173%
2025-12-24	10.0000	10.0000	9.9300	9.9500	+5.291%	4	478	+2,623.116%
2025-12-23	9.4500	9.4500	9.4500	9.4500	+2.717%	2	478	+2,767.196%
2025-12-19	9.2000	9.2000	9.2000	9.2000	-11.111%	1	478	+2,845.109%
2025-12-17	10.5500	10.5500	10.3500	10.3500	-17.857%	6	478	+2,517.874%
2025-12-16	12.6000	12.6000	12.6000	12.6000	-11.641%	2	474	+2,050.397%
2025-12-10	14.2600	14.2600	14.2600	14.2600	+26.756%	1	474	+1,800.070%
2025-12-01	11.4000	11.4000	11.2500	11.2500	+3.687%	22	473	+2,308.444%
2025-11-21	10.1200	10.8500	10.1200	10.8500	+8.717%	42	471	+2,397.235%
2025-11-20	9.9800	9.9800	9.9800	9.9800	-4.952%	2	472	+2,614.930%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+2.439%	1	472	+2,480.476%
2025-11-17	10.2500	10.2500	10.2500	10.2500	-38.806%	2	471	+2,543.415%
2025-11-11	16.7500	16.7500	16.7500	16.7500	-41.331%	1	471	+1,517.612%
2025-11-03	28.5500	28.5500	28.5500	28.5500	+1.964%	1	471	+849.037%
2025-10-31	28.0000	28.0000	28.0000	28.0000	-5.565%	6	471	+867.679%
2025-10-28	29.6500	29.6500	29.6500	29.6500	+12.952%	1	465	+813.828%
2025-10-24	26.2500	26.2500	26.2500	26.2500	+25.598%	1	465	+932.190%
2025-10-20	21.5000	21.5000	20.9000	20.9000	-5.430%	3	465	+1,196.411%
2025-10-14	22.1000	22.1000	22.1000	22.1000	-8.223%	1	466	+1,126.018%
2025-10-13	24.0800	24.0800	24.0800	24.0800	-4.935%	2	467	+1,025.208%
2025-10-09	26.7000	26.7000	25.1500	25.3300	-14.599%	4	467	+969.680%
2025-10-08	29.9500	29.9500	28.3500	29.6600	+38.598%	4	467	+813.520%
2025-10-07	20.7500	21.4300	18.6300	21.4000	+15.364%	6	467	+1,166.121%
2025-10-06	18.8500	18.8500	17.8000	18.5500	+8.543%	5	467	+1,360.647%
2025-10-01	17.3000	17.3000	17.0900	17.0900	+26.125%	2	465	+1,485.430%
2025-09-30	13.5500	13.7500	13.4500	13.5500	+53.977%	15	465	+1,899.631%
2025-09-11	8.8000	8.8000	8.8000	8.8000	+16.556%	1	466	+2,978.977%
2025-08-29	7.5500	7.5500	7.5500	7.5500	-32.889%	6	466	+3,488.742%
2025-08-20	11.2500	11.2500	11.2500	11.2500	-26.326%	6	466	+2,308.444%
2025-08-13	15.2700	15.2700	15.2700	15.2700	-4.978%	1	466	+1,674.394%
2025-08-12	16.0700	16.0700	16.0700	16.0700	+39.739%	1	466	+1,586.061%
2025-08-01	11.4800	11.5000	11.4300	11.5000	+12.524%	3	466	+2,256.087%
2025-07-22	9.9600	10.2200	9.9600	10.2200	-15.257%	2	465	+2,551.174%
2025-07-21	12.0600	12.0600	12.0600	12.0600	+10.137%	1	465	+2,146.683%
2025-06-26	10.9500	10.9500	10.9500	10.9500	+9.500%	2	465	+2,374.429%
2025-06-24	10.1000	10.1000	10.0000	10.0000	+25.471%	4	466	+2,609.500%
2025-06-11	7.9500	7.9700	7.9500	7.9700	-5.903%	2	465	+3,299.624%
2025-06-10	8.3600	8.4700	8.3600	8.4700	-6.098%	2	465	+3,098.937%
2025-06-09	8.8800	9.0200	8.8800	9.0200	+2.152%	2	465	+2,903.880%
2025-06-06	8.4900	8.8300	8.4900	8.8300	+3.638%	4	464	+2,968.516%
2025-06-05	8.2700	8.5200	8.2700	8.5200	+2.774%	2	464	+3,080.164%
2025-06-04	8.0500	8.2900	8.0500	8.2900	+5.605%	2	464	+3,168.396%
2025-06-03	7.5400	7.8500	7.5400	7.8500	+18.223%	2	464	+3,351.592%
2025-06-02	6.3500	6.6400	6.3500	6.6400	-22.157%	2	464	+3,980.572%
2025-05-29	8.4000	8.6700	8.4000	8.5300	-5.954%	3	464	+3,076.436%
2025-05-28	8.8200	9.0700	8.8200	9.0700	-0.657%	2	463	+2,887.321%
2025-05-27	8.8700	9.1300	8.8700	9.1300	+4.943%	2	463	+2,867.689%
2025-05-23	8.7000	8.7000	8.7000	8.7000	-7.937%	900	77	+3,014.368%
2025-05-20	9.7100	9.7100	9.4500	9.4500	-0.839%	2	77	+2,767.196%
2025-05-19	9.3100	9.5300	9.3100	9.5300	+14.543%	2	77	+2,743.127%
2025-05-14	8.2300	8.3200	8.2300	8.3200	+37.977%	2	78	+3,156.611%
2025-05-12	5.8100	6.0300	5.8100	6.0300	+32.819%	2	78	+4,393.367%
2025-05-07	4.4100	4.5400	4.4100	4.5400	-0.873%	2	78	+5,868.062%
2025-05-06	4.3900	4.5800	4.3900	4.5800	+1.552%	2	78	+5,815.939%
2025-04-28	4.4200	4.5100	4.4200	4.5100	-3.219%	2	78	+5,907.761%
2025-04-25	4.5100	4.6600	4.5100	4.6600	+2.643%	4	77	+5,714.378%
2025-04-24	4.3000	4.5400	4.3000	4.5400	+44.586%	2	77	+5,868.062%
2025-04-22	2.9100	3.1400	2.9100	3.1400	-6.269%	2	77	+8,528.981%
2025-04-03	3.1100	3.3500	3.1100	3.3500	-27.957%	2	77	+7,988.060%
2025-04-01	4.5300	4.6500	4.5300	4.6500	+6.651%	2	77	+5,726.882%
2025-03-31	4.3300	4.3600	4.3300	4.3600	-21.157%	2	77	+6,114.450%
2025-03-27	5.3300	5.5300	5.3300	5.5300	-2.124%	2	76	+4,799.638%
2025-03-21	5.6500	5.6500	5.6500	5.6500	-10.317%	2	76	+4,695.575%
2025-03-20	5.9500	6.3000	5.9500	6.3000	+8.621%	13	76	+4,200.794%
2025-03-17	5.9500	5.9500	5.8000	5.8000	+5.455%	2	75	+4,571.552%
2025-03-14	5.6500	5.6500	5.5000	5.5000	+1.852%	4	76	+4,826.364%
2025-03-12	5.5900	5.5900	5.4000	5.4000	-16.923%	2	75	+4,917.593%
2025-03-03	6.9500	6.9500	6.5000	6.5000	-14.248%	4	74	+4,068.462%
2025-02-28	7.5500	7.5800	7.5500	7.5800	-25.394%	8	74	+3,474.538%
2025-02-13	9.8800	10.1600	9.8800	10.1600	+28.608%	90	31	+2,566.831%
2025-02-04	8.5500	8.5500	7.9000	7.9000	+7.191%	2	31	+3,329.747%
2025-02-03	7.1700	7.3700	7.0500	7.3700	-9.571%	3	31	+3,576.391%
2025-01-30	8.1500	8.1500	8.1500	8.1500	+2.516%	1	30	+3,224.540%
2025-01-29	8.1500	8.1500	7.9500	7.9500	-1.242%	2	30	+3,308.176%
2025-01-27	9.5500	9.5500	8.0500	8.0500	-19.900%	2	31	+3,265.839%
2025-01-21	10.0500	10.0500	10.0500	10.0500	-0.888%	1	32	+2,596.020%
2025-01-15	10.1400	10.1400	10.1400	10.1400	+1.400%	1	31	+2,572.091%
2025-01-14	10.0000	10.0000	10.0000	10.0000	-3.846%	6	31	+2,609.500%
2025-01-13	10.4000	10.4000	10.4000	10.4000	-15.789%	1	32	+2,505.288%
2025-01-10	12.2000	12.5900	12.2000	12.3500	-1.906%	6	32	+2,093.927%
2025-01-02	11.9500	12.5900	11.9500	12.5900	+3.621%	2	32	+2,052.105%
2024-12-31	12.1200	12.1500	11.9500	12.1500	-0.410%	3	32	+2,130.041%
2024-12-30	12.2000	12.2000	12.2000	12.2000	-3.098%	1	32	+2,120.902%
2024-12-20	12.5900	12.5900	12.5900	12.5900	-17.171%	1	32	+2,052.105%
2024-12-16	15.2000	15.2000	15.2000	15.2000	+12.343%	10	32	+1,682.566%
2024-12-10	13.5400	13.5400	13.5300	13.5300	-22.906%	25	32	+1,902.587%
2024-12-05	17.9500	17.9500	17.2500	17.5500	-1.404%	8	50	+1,443.875%
2024-12-04	17.8000	17.8000	17.8000	17.8000	+3.308%	1	53	+1,422.191%
2024-12-03	17.8900	17.8900	17.2300	17.2300	-8.302%	5	53	+1,472.548%
2024-12-02	18.7900	18.7900	18.7900	18.7900	-35.496%	3	50	+1,341.990%
2024-11-26	29.1300	29.1300	29.1300	29.1300	+5.467%	6	47	+830.141%
2024-11-21	27.6200	27.6200	27.6200	27.6200	+0.693%	20	50	+880.992%
2024-11-12	27.4300	27.4300	27.4300	27.4300	+7.569%	25	50	+887.787%
2024-11-08	25.5000	25.5000	25.5000	25.5000	-5.904%	2	25	+962.549%
2024-11-06	27.0800	27.1000	26.6200	27.1000	+9.895%	29	24	+899.815%
2024-11-04	24.6600	24.6600	24.6600	24.6600	+35.049%	5	7	+998.743%
2024-10-29	18.2600	18.2600	18.2600	18.2600	-1.297%	30	12	+1,383.844%
2024-10-25	18.3500	18.5000	18.3500	18.5000	-16.742%	60	37	+1,364.595%
2024-10-11	22.2200	22.2200	22.2200	22.2200	+27.628%	10	7	+1,119.397%
2024-10-07	17.4100	17.4100	17.4100	17.4100	0.000%	2	2	+1,456.289%

.dark-mode .HyLllb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyLllb{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C180DELL Dec 18 2026 180.00 Call (DELL261218C00180000)option OPRA

DELL20261218C180
DELL Dec 18 2026 180.00 Call (DELL261218C00180000)
option OPRA