Dark

DELL20261218C185
DELL Dec 18 2026 185.00 Call (DELL261218C00185000)
option OPRA

EOD

Sep 28, 2026

362.66+8.070%(+27.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	363.3300	363.3400	362.6500	362.6600	+8.070%	10	976	0.000%
2026-09-04	335.5800	335.5800	335.5800	335.5800	-2.730%	1	979	+8.070%
2026-09-03	345.0000	345.0000	345.0000	345.0000	+32.999%	5	979	+5.119%
2026-09-01	259.4000	259.4000	259.4000	259.4000	+1.570%	1	979	+39.807%
2026-08-21	255.4000	255.4000	255.3900	255.3900	-8.397%	4	979	+42.002%
2026-08-18	278.8000	278.8000	278.8000	278.8000	+45.223%	1	977	+30.079%
2026-07-29	205.4000	205.4000	191.9800	191.9800	-15.435%	16	977	+88.905%
2026-07-21	226.0000	227.0200	226.0000	227.0200	-19.965%	19	979	+59.748%
2026-07-14	283.6500	283.6500	283.6500	283.6500	+15.085%	1	980	+27.855%
2026-07-13	246.4700	246.4700	246.4700	246.4700	+12.343%	2	980	+47.142%
2026-07-02	219.3900	219.3900	219.3900	219.3900	-13.047%	1	981	+65.304%
2026-06-30	252.3100	252.3100	252.3100	252.3100	+18.112%	1	981	+43.736%
2026-06-26	213.6200	213.6200	213.6200	213.6200	-7.636%	1	980	+69.769%
2026-06-25	233.1800	233.1800	231.2800	231.2800	+14.802%	18	980	+56.806%
2026-06-09	201.4600	201.4600	201.4600	201.4600	-9.088%	2	998	+80.016%
2026-06-05	224.9200	224.9200	221.6000	221.6000	-9.180%	2	996	+63.655%
2026-06-04	244.0000	244.0000	244.0000	244.0000	-0.359%	1	995	+48.631%
2026-06-03	235.5000	244.8800	235.5000	244.8800	-11.147%	3	996	+48.097%
2026-06-02	275.6000	275.6000	275.6000	275.6000	-4.296%	5	995	+31.589%
2026-06-01	288.3700	288.3700	287.9700	287.9700	+21.696%	3	992	+25.937%
2026-05-29	238.0000	238.0000	236.6300	236.6300	+60.188%	2	993	+53.260%
2026-05-28	149.0700	153.7800	147.7200	147.7200	+8.898%	5	992	+145.505%
2026-05-27	135.6500	135.6500	135.6500	135.6500	+0.549%	3	994	+167.350%
2026-05-26	135.7000	135.7000	132.8500	134.9100	+7.584%	7	994	+168.816%
2026-05-22	120.0500	126.5400	120.0500	125.4000	+58.734%	9	999	+189.203%
2026-05-15	79.0000	79.0000	79.0000	79.0000	+0.855%	1	999	+359.063%
2026-05-13	78.3300	78.3300	78.3300	78.3300	+13.014%	1	998	+362.990%
2026-05-12	69.3100	69.3100	69.3100	69.3100	-16.845%	38	1,021	+423.243%
2026-05-11	88.9300	88.9300	79.5900	83.3500	-10.376%	23	1,021	+335.105%
2026-05-08	77.7000	93.0000	77.7000	93.0000	+38.003%	47	1,022	+289.957%
2026-05-07	69.0000	70.0000	67.3900	67.3900	-1.534%	72	1,023	+438.151%
2026-05-06	62.4500	68.4400	62.4500	68.4400	+33.541%	20	991	+429.895%
2026-05-01	50.9500	51.2800	50.9500	51.2500	+0.886%	3	974	+607.629%
2026-04-30	50.8000	50.8000	50.8000	50.8000	+1.702%	1	974	+613.898%
2026-04-28	49.8500	49.9500	49.8500	49.9500	-9.576%	625	975	+626.046%
2026-04-23	55.2400	55.2400	55.2400	55.2400	-2.317%	1	975	+556.517%
2026-04-22	55.8000	56.5500	55.8000	56.5500	+0.587%	6	974	+541.309%
2026-04-21	56.2200	56.2200	56.2200	56.2200	+17.174%	1	974	+545.073%
2026-04-20	47.9800	47.9800	47.9800	47.9800	+16.231%	3	974	+655.857%
2026-04-17	40.6500	41.2800	40.6500	41.2800	+4.111%	4	974	+778.537%
2026-04-16	34.9100	39.6500	34.9100	39.6500	+28.276%	3	975	+814.653%
2026-04-15	30.6000	30.9100	30.6000	30.9100	-6.898%	4	975	+1,073.277%
2026-04-14	32.1400	33.2000	32.1400	33.2000	-5.601%	4	976	+992.349%
2026-04-13	31.9000	35.1700	31.9000	35.1700	+12.905%	24	977	+931.163%
2026-04-10	31.1500	31.1500	31.1500	31.1500	-2.656%	4	975	+1,064.238%
2026-04-09	31.1500	32.0000	31.1500	32.0000	-5.744%	2	971	+1,033.313%
2026-04-08	34.3300	34.3300	33.9500	33.9500	+16.948%	4	970	+968.218%
2026-04-07	29.0300	29.0300	29.0300	29.0300	+5.949%	1	972	+1,149.259%
2026-04-02	27.4900	27.4900	27.4000	27.4000	+32.688%	4	969	+1,223.577%
2026-03-31	21.3400	21.3400	19.1100	20.6500	-12.648%	30	969	+1,656.223%
2026-03-30	24.2100	24.2100	23.1500	23.6400	-22.644%	9	989	+1,434.095%
2026-03-26	35.6900	35.6900	30.3500	30.5600	-11.931%	29	993	+1,086.715%
2026-03-25	33.9900	34.7000	33.9900	34.7000	+19.367%	11	967	+945.130%
2026-03-24	26.0000	29.0700	26.0000	29.0700	+36.864%	3	961	+1,147.540%
2026-03-23	21.2500	21.2500	21.2400	21.2400	-7.087%	22	960	+1,607.439%
2026-03-20	22.5000	22.8600	21.1100	22.8600	+36.559%	7	939	+1,486.439%
2026-03-19	16.6200	16.7400	16.6200	16.7400	+11.824%	7	935	+2,066.428%
2026-03-18	14.9700	14.9700	14.9700	14.9700	-17.657%	1	932	+2,322.578%
2026-03-16	19.1400	19.1400	18.1100	18.1800	+18.052%	15	932	+1,894.829%
2026-03-13	16.5000	16.5000	15.4000	15.4000	-0.965%	3	928	+2,254.935%
2026-03-12	15.5500	15.5500	15.5500	15.5500	+28.619%	25	925	+2,232.219%
2026-03-10	12.0900	12.0900	12.0900	12.0900	-8.409%	1	900	+2,899.669%
2026-03-09	13.2000	13.2000	13.2000	13.2000	-9.341%	4	901	+2,647.424%
2026-03-05	14.5600	14.5600	14.5600	14.5600	+2.898%	1	903	+2,390.797%
2026-03-04	14.1500	14.1500	14.1500	14.1500	+9.098%	1	903	+2,462.968%
2026-03-03	12.4000	12.9700	12.4000	12.9700	-19.391%	4	903	+2,696.145%
2026-03-02	15.0000	16.1400	15.0000	16.0900	+16.006%	119	904	+2,153.947%
2026-02-27	12.1200	14.5000	12.1200	13.8700	+92.639%	22	85	+2,514.708%
2026-02-25	7.2000	7.2000	7.2000	7.2000	+30.909%	20	75	+4,936.944%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-18.398%	2	75	+6,493.818%
2026-02-09	6.6100	7.1600	6.4400	6.7400	+8.360%	55	73	+5,280.712%
2026-02-03	6.2200	6.2200	6.2200	6.2200	+8.741%	1	44	+5,730.547%
2026-01-22	5.7200	5.7200	5.7200	5.7200	+30.000%	1	45	+6,240.210%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-23.478%	2	45	+8,142.273%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-13.142%	16	44	+6,207.130%
2026-01-09	6.2500	6.6200	6.2500	6.6200	+12.777%	19	56	+5,378.248%
2026-01-08	5.9200	5.9200	5.8700	5.8700	-7.849%	4	43	+6,078.194%
2026-01-07	6.3700	6.3700	6.3700	6.3700	-12.978%	1	46	+5,593.250%
2026-01-06	7.1700	7.3200	7.1700	7.3200	-19.116%	3	46	+4,854.372%
2025-12-23	9.0500	9.0500	9.0500	9.0500	+7.355%	1	43	+3,907.293%
2025-12-19	8.4300	8.4300	8.4300	8.4300	-13.093%	1	43	+4,202.017%
2025-12-17	9.7000	9.7000	9.6500	9.7000	-19.167%	3	43	+3,638.763%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+12.676%	50	41	+2,922.167%
2025-12-01	10.6500	10.6500	10.6500	10.6500	-8.584%	15	88	+3,305.258%
2025-11-28	11.7500	11.7500	11.6500	11.6500	+21.862%	6	73	+3,012.961%
2025-11-19	9.5600	9.5600	9.5600	9.5600	-7.988%	1	70	+3,693.515%
2025-11-17	10.3900	10.3900	10.3900	10.3900	-25.252%	1	70	+3,390.472%
2025-11-14	14.0500	14.0500	13.9000	13.9000	-7.023%	20	69	+2,509.065%
2025-11-13	15.4500	15.4500	14.9500	14.9500	-1.774%	30	74	+2,325.819%
2025-11-11	15.2200	15.2200	15.2200	15.2200	-39.363%	3	79	+2,282.786%
2025-10-30	25.1000	25.1000	25.1000	25.1000	+23.039%	1	79	+1,344.861%
2025-10-22	20.4000	20.4000	20.4000	20.4000	+2.000%	15	80	+1,677.745%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-12.664%	1	65	+1,713.300%
2025-10-13	23.0000	23.0000	22.9000	22.9000	-14.711%	3	64	+1,483.668%
2025-10-10	26.8500	26.8500	26.8500	26.8500	+5.792%	50	67	+1,250.689%
2025-10-09	25.3800	25.3800	25.3800	25.3800	-10.885%	1	23	+1,328.920%
2025-10-08	26.6300	28.4800	26.6200	28.4800	+42.187%	4	22	+1,173.385%
2025-10-07	17.3800	20.0300	17.3800	20.0300	+20.663%	2	23	+1,710.584%
2025-10-06	16.6000	16.6000	16.6000	16.6000	-6.268%	1	23	+2,084.699%
2025-10-03	17.7100	17.7100	17.7100	17.7100	+45.283%	6	24	+1,947.770%
2025-09-30	12.4000	12.5000	12.1900	12.1900	+108.376%	12	27	+2,875.062%
2025-09-02	5.8500	5.8500	5.8500	5.8500	-56.570%	1	24	+6,099.316%
2025-08-13	13.4700	13.4700	13.4700	13.4700	-3.441%	1	25	+2,592.353%
2025-08-11	13.2500	13.9500	13.2500	13.9500	+50.323%	7	24	+2,499.713%
2025-07-22	9.1700	9.2800	9.1700	9.2800	-15.636%	2	28	+3,807.974%
2025-07-18	11.0000	11.0000	11.0000	11.0000	+48.850%	1	29	+3,196.909%
2025-06-11	7.2800	7.3900	7.2800	7.3900	-6.574%	2	64	+4,807.442%
2025-06-10	7.6000	7.9700	7.6000	7.9100	-2.826%	4	64	+4,484.829%
2025-06-09	8.0800	8.1400	8.0800	8.1400	+0.246%	2	63	+4,355.283%
2025-06-06	7.8700	8.1200	7.8500	8.1200	+4.103%	10	63	+4,366.256%
2025-06-05	7.5800	7.8000	7.5800	7.8000	+2.228%	2	63	+4,549.487%
2025-06-04	7.3500	7.6300	7.3500	7.6300	+6.120%	2	63	+4,653.080%
2025-06-03	6.8400	7.1900	6.8400	7.1900	+17.869%	3	63	+4,943.950%
2025-06-02	5.8100	6.1000	5.8100	6.1000	-22.785%	2	63	+5,845.246%
2025-05-29	7.6400	7.9000	7.6400	7.9000	-7.059%	2	63	+4,490.633%
2025-05-28	8.1100	8.5000	8.1100	8.5000	+1.553%	4	63	+4,166.588%
2025-05-27	8.1400	8.3700	8.1400	8.3700	+4.364%	2	63	+4,232.855%
2025-05-23	7.9000	8.0200	7.7300	8.0200	-8.238%	6	62	+4,421.945%
2025-05-20	8.9400	8.9400	8.7400	8.7400	-0.682%	4	62	+4,049.428%
2025-05-19	8.5700	8.8000	8.5700	8.8000	+0.571%	2	61	+4,021.136%
2025-05-16	8.7500	8.7500	8.7500	8.7500	+13.489%	6	61	+4,044.686%
2025-05-14	7.5600	7.7100	7.5600	7.7100	+37.679%	2	61	+4,603.761%
2025-05-12	5.3100	5.6000	5.3100	5.6000	+33.971%	2	61	+6,376.071%
2025-05-07	4.0400	4.1800	4.0400	4.1800	0.000%	2	61	+8,576.077%
2025-05-06	4.0400	4.1800	4.0400	4.1800	+1.456%	2	61	+8,576.077%
2025-04-28	4.0200	4.1200	4.0200	4.1200	-3.513%	2	61	+8,702.427%
2025-04-25	4.1600	4.2700	4.1600	4.2700	+3.140%	4	61	+8,393.208%
2025-04-24	3.8700	4.1400	3.8700	4.1400	+21.765%	2	61	+8,659.903%
2025-04-23	3.2900	3.4000	3.2000	3.4000	+21.429%	8	61	+10,566.471%
2025-04-22	2.3900	2.8000	2.3900	2.8000	+47.368%	4	60	+12,852.143%
2025-04-09	1.8900	1.9000	1.8900	1.9000	-12.037%	6	58	+18,987.368%
2025-04-04	2.1600	2.1600	2.1600	2.1600	-27.027%	4	64	+16,689.815%
2025-04-03	2.8300	2.9600	2.8300	2.9600	-31.163%	2	63	+12,152.027%
2025-04-01	4.1400	4.3000	4.1400	4.3000	+6.436%	6	63	+8,333.953%
2025-03-31	3.9500	4.0400	3.9500	4.0400	-20.472%	2	63	+8,876.733%
2025-03-27	4.8000	5.0800	4.7500	5.0800	-4.151%	6	63	+7,038.976%
2025-03-25	5.3000	5.3000	5.3000	5.3000	-53.014%	6	63	+6,742.642%
2025-02-24	11.3700	11.3700	11.2800	11.2800	+21.946%	2	63	+3,115.071%
2025-02-13	9.3300	9.3300	9.2500	9.2500	-17.996%	54	61	+3,820.649%
2024-12-19	11.2800	11.2800	11.2800	11.2800	-9.760%	7	61	+3,115.071%
2024-12-18	12.5000	12.5000	12.5000	12.5000	-23.780%	5	61	+2,801.280%
2024-12-04	16.4000	16.4000	16.4000	16.4000	-9.890%	1	56	+2,111.341%
2024-11-27	18.2000	18.2000	18.2000	18.2000	-25.956%	1	55	+1,892.637%
2024-11-18	24.6000	24.6000	24.5800	24.5800	-5.097%	2	55	+1,375.427%
2024-11-06	25.8900	25.9000	25.8900	25.9000	+11.350%	5	55	+1,300.232%
2024-11-04	23.2600	23.2600	23.2600	23.2600	+37.227%	5	55	+1,459.157%
2024-10-29	16.9500	16.9500	16.9500	16.9500	-3.693%	1	55	+2,039.587%
2024-10-25	18.0000	18.2000	17.6000	17.6000	+6.344%	38	56	+1,960.568%
2024-10-24	16.5000	16.7000	16.5000	16.5500	+0.303%	6	70	+2,091.299%
2024-10-22	16.8000	16.8000	16.4000	16.5000	-10.811%	5	75	+2,097.939%
2024-10-21	19.1500	19.1500	18.5000	18.5000	-2.632%	4	70	+1,860.324%
2024-10-18	18.8900	19.2000	18.8900	19.0000	-9.351%	10	70	+1,808.737%
2024-10-17	20.9600	20.9600	20.9600	20.9600	+9.167%	1	66	+1,630.248%
2024-10-15	19.5000	19.5000	19.0000	19.2000	+8.169%	5	66	+1,788.854%
2024-10-09	19.9000	19.9000	17.7500	17.7500	+0.282%	60	61	+1,943.155%
2024-10-08	17.7000	17.7000	17.7000	17.7000	+5.294%	1	70	+1,948.927%
2024-10-07	16.7000	17.0000	16.7000	16.8100	+0.659%	5	69	+2,057.406%
2024-10-04	16.5000	16.8000	16.5000	16.7000	+16.620%	10	65	+2,071.617%
2024-10-01	14.5000	14.5000	14.3200	14.3200	0.000%	60	60	+2,432.542%

.dark-mode .njX6fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njX6fk{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C185DELL Dec 18 2026 185.00 Call (DELL261218C00185000)option OPRA

DELL20261218C185
DELL Dec 18 2026 185.00 Call (DELL261218C00185000)
option OPRA