Dark

DELL20261218C190
DELL Dec 18 2026 190.00 Call (DELL261218C00190000)
option OPRA

EOD

Sep 30, 2026

354.88+2.124%(+7.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	354.8800	354.8800	354.8800	354.8800	+2.124%	2	328	0.000%
2026-09-14	347.5000	347.5000	347.5000	347.5000	+6.399%	3	326	+2.124%
2026-09-03	326.6000	326.6000	326.6000	326.6000	+14.408%	1	329	+8.659%
2026-08-12	285.4700	285.4700	285.4700	285.4700	+30.860%	3	329	+24.314%
2026-07-21	218.1500	218.1500	218.1500	218.1500	-19.694%	1	330	+62.677%
2026-07-14	271.6500	271.6500	271.6500	271.6500	+2.878%	1	331	+30.639%
2026-07-09	264.0500	264.0500	264.0500	264.0500	+22.381%	1	332	+34.399%
2026-07-02	215.7600	215.7600	215.7600	215.7600	-11.917%	3	328	+64.479%
2026-07-01	244.9500	244.9500	244.9500	244.9500	+14.865%	1	328	+44.879%
2026-06-26	213.2500	213.2500	213.2500	213.2500	-6.531%	3	329	+66.415%
2026-06-15	228.1500	228.1500	228.1500	228.1500	+4.527%	1	332	+55.547%
2026-06-10	218.2700	218.2700	218.2700	218.2700	+12.250%	4	331	+62.588%
2026-06-09	194.4500	194.4500	194.4500	194.4500	-9.839%	1	335	+82.504%
2026-06-05	215.6700	215.6700	215.6700	215.6700	-15.267%	1	335	+64.548%
2026-06-02	254.5300	254.5300	254.5300	254.5300	-7.123%	1	336	+39.426%
2026-06-01	274.0500	274.0500	274.0500	274.0500	+20.197%	2	337	+29.495%
2026-05-29	239.5500	239.5500	228.0000	228.0000	+52.713%	12	337	+55.649%
2026-05-28	145.7000	149.3000	145.7000	149.3000	+15.513%	7	349	+137.696%
2026-05-26	129.2500	129.2500	129.2500	129.2500	+7.004%	10	350	+174.569%
2026-05-22	118.6500	120.9500	116.8300	120.7900	+60.412%	5	353	+193.799%
2026-05-15	75.2700	75.3000	74.7500	75.3000	-14.041%	3	353	+371.288%
2026-05-14	79.0000	87.6000	79.0000	87.6000	+13.472%	8	353	+305.114%
2026-05-13	75.3000	77.2000	75.3000	77.2000	+15.086%	5	353	+359.689%
2026-05-12	71.2300	71.2300	67.0800	67.0800	-17.673%	2	353	+429.040%
2026-05-11	81.4800	81.4800	81.4800	81.4800	-10.165%	1	353	+335.542%
2026-05-08	90.7000	90.7000	90.7000	90.7000	+26.676%	1	353	+291.268%
2026-05-06	71.6000	71.6000	71.6000	71.6000	+49.885%	2	352	+395.642%
2026-04-29	47.7700	47.7700	47.7700	47.7700	+1.573%	1	354	+642.893%
2026-04-28	47.0300	47.0300	47.0300	47.0300	-12.988%	1	355	+654.582%
2026-04-23	54.4300	54.4300	54.0500	54.0500	-1.134%	7	356	+556.577%
2026-04-22	54.6700	54.6700	54.6700	54.6700	+9.889%	3	363	+549.131%
2026-04-21	48.4100	49.7500	48.4100	49.7500	+13.326%	2	361	+613.327%
2026-04-20	42.5500	43.9800	42.5500	43.9000	+14.026%	9	361	+708.383%
2026-04-17	38.2000	38.5800	38.2000	38.5000	+4.054%	3	357	+821.766%
2026-04-16	31.7400	37.0500	31.7400	37.0000	+29.597%	6	356	+859.135%
2026-04-15	28.5800	28.5800	28.5500	28.5500	-6.086%	4	355	+1,143.012%
2026-04-14	29.3400	30.4000	29.3400	30.4000	-10.850%	4	357	+1,067.368%
2026-04-13	29.8600	35.3000	29.8600	34.1000	+17.586%	5	359	+940.704%
2026-04-10	29.1000	29.1000	29.0000	29.0000	-1.695%	13	360	+1,123.724%
2026-04-09	30.4600	30.4600	29.5000	29.5000	-10.876%	3	365	+1,102.983%
2026-04-08	33.1000	33.1000	33.1000	33.1000	+20.364%	3	366	+972.145%
2026-04-07	27.5000	27.5000	27.5000	27.5000	+6.219%	1	367	+1,190.473%
2026-04-02	25.5000	25.8900	25.4500	25.8900	+10.547%	6	361	+1,270.722%
2026-04-01	23.4200	23.4200	23.4200	23.4200	+28.540%	2	361	+1,415.286%
2026-03-31	19.0900	19.0900	17.7600	18.2200	-15.058%	5	361	+1,847.750%
2026-03-30	22.4000	22.4000	21.4500	21.4500	-24.339%	6	364	+1,554.452%
2026-03-26	28.3500	28.3500	28.3500	28.3500	-11.682%	1	366	+1,151.781%
2026-03-25	31.2800	32.1200	30.7000	32.1000	+14.479%	38	366	+1,005.545%
2026-03-24	21.3200	28.0400	21.3200	28.0400	+40.200%	26	362	+1,165.621%
2026-03-23	19.4000	20.0000	19.1000	20.0000	+12.045%	25	351	+1,674.400%
2026-03-20	21.6300	21.6300	17.8500	17.8500	+18.290%	13	340	+1,888.123%
2026-03-19	15.0900	15.0900	15.0900	15.0900	+1.959%	1	339	+2,251.756%
2026-03-17	15.1800	15.1800	14.8000	14.8000	-10.897%	7	338	+2,297.838%
2026-03-16	15.5000	16.6100	15.4000	16.6100	+30.275%	4	338	+2,036.544%
2026-03-11	12.7500	12.7500	12.7500	12.7500	+10.390%	2	335	+2,683.373%
2026-03-10	10.7600	11.6000	10.7600	11.5500	+0.435%	3	335	+2,972.554%
2026-03-09	11.5000	11.5000	11.5000	11.5000	+0.612%	1	335	+2,985.913%
2026-03-03	11.4300	11.4300	11.4300	11.4300	+0.263%	1	335	+3,004.812%
2026-02-27	11.4000	11.4000	11.4000	11.4000	+80.952%	1	335	+3,012.982%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-10.000%	5	334	+5,533.016%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+44.330%	2	332	+4,969.714%
2026-02-05	4.8500	4.8500	4.8500	4.8500	-16.090%	2	333	+7,217.113%
2026-01-29	5.8500	5.8500	5.3400	5.7800	+11.154%	96	331	+6,039.792%
2026-01-28	5.2000	5.2000	5.2000	5.2000	-13.333%	1	235	+6,724.615%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+17.647%	1	235	+5,814.667%
2026-01-08	5.5000	5.5000	5.1000	5.1000	-13.997%	20	234	+6,858.431%
2026-01-07	5.8100	5.9300	5.8100	5.9300	-13.557%	4	244	+5,884.486%
2026-01-05	6.8500	6.8600	6.8500	6.8600	-16.848%	15	246	+5,073.178%
2026-01-02	8.2000	8.2500	8.2000	8.2500	+5.096%	2	258	+4,201.576%
2025-12-31	7.8500	7.8500	7.8500	7.8500	-4.501%	1	258	+4,420.764%
2025-12-29	8.2200	8.2200	8.2200	8.2200	+4.051%	2	258	+4,217.275%
2025-12-22	7.9000	7.9000	7.9000	7.9000	-0.629%	1	256	+4,392.152%
2025-12-19	7.9500	7.9500	7.9500	7.9500	-10.674%	1	256	+4,363.899%
2025-12-17	9.7100	9.7100	8.9000	8.9000	-11.619%	8	255	+3,887.416%
2025-12-15	9.9800	10.8000	9.6000	10.0700	-14.298%	198	253	+3,424.131%
2025-12-04	11.7500	11.7500	11.7500	11.7500	+4.911%	6	163	+2,920.255%
2025-12-03	11.2000	11.2000	11.2000	11.2000	+12.563%	7	163	+3,068.571%
2025-12-01	9.9500	9.9500	9.9500	9.9500	-10.762%	11	156	+3,466.633%
2025-11-28	11.1000	11.1500	11.1000	11.1500	+16.146%	3	156	+3,082.780%
2025-11-25	9.6000	9.6000	9.6000	9.6000	-4.478%	3	156	+3,596.667%
2025-11-24	11.0500	11.0500	10.0500	10.0500	+8.649%	3	156	+3,431.144%
2025-11-21	9.2000	9.2500	9.2000	9.2500	+10.382%	10	154	+3,736.541%
2025-11-20	9.9500	9.9500	8.3800	8.3800	-5.843%	12	153	+4,134.845%
2025-11-19	8.9000	8.9000	8.9000	8.9000	-11.000%	2	154	+3,887.416%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-35.442%	19	154	+3,448.800%
2025-11-12	15.4900	15.4900	15.4900	15.4900	-18.688%	2	154	+2,191.026%
2025-11-06	19.0500	19.0500	19.0500	19.0500	-22.245%	1	156	+1,762.887%
2025-10-31	24.5000	24.5000	24.5000	24.5000	-5.222%	4	156	+1,348.490%
2025-10-29	25.8500	25.8500	25.8500	25.8500	-0.077%	1	152	+1,272.843%
2025-10-28	25.5100	25.8700	25.5100	25.8700	+12.871%	12	153	+1,271.782%
2025-10-24	22.9200	22.9200	22.9200	22.9200	+20.315%	5	156	+1,448.342%
2025-10-22	19.5000	19.5000	17.4800	19.0500	+1.168%	25	153	+1,762.887%
2025-10-20	18.8300	18.8300	18.8300	18.8300	-15.749%	10	157	+1,784.652%
2025-10-16	22.3500	22.3500	22.3500	22.3500	+0.449%	1	147	+1,487.830%
2025-10-09	22.2500	22.2500	22.2500	22.2500	-15.943%	1	148	+1,494.966%
2025-10-08	23.3000	26.4700	23.3000	26.4700	+41.702%	17	147	+1,240.688%
2025-10-07	18.6800	18.6800	18.6800	18.6800	+42.270%	2	145	+1,799.786%
2025-10-03	13.3300	13.3300	13.1300	13.1300	+14.672%	2	145	+2,602.818%
2025-09-30	11.0000	11.4500	11.0000	11.4500	+32.370%	9	143	+2,999.389%
2025-09-29	8.6500	8.6500	8.6500	8.6500	-12.978%	2	143	+4,002.659%
2025-08-25	9.9400	9.9400	9.9400	9.9400	-11.408%	1	141	+3,470.221%
2025-08-19	11.2200	11.2200	11.2200	11.2200	-7.426%	1	140	+3,062.923%
2025-08-18	12.1200	12.1200	12.1200	12.1200	0.000%	2	139	+2,828.053%
2025-08-13	12.1200	12.1200	12.1200	12.1200	-3.733%	5	139	+2,828.053%
2025-08-08	12.5300	12.5900	12.5300	12.5900	+14.977%	16	144	+2,718.745%
2025-07-29	11.0000	11.0000	10.9500	10.9500	+28.220%	2	128	+3,140.913%
2025-07-22	8.4200	8.5400	8.4200	8.5400	+27.273%	2	127	+4,055.504%
2025-06-11	6.6700	6.7100	6.6700	6.7100	-7.703%	2	127	+5,188.823%
2025-06-10	7.0300	7.2700	7.0300	7.2700	-2.807%	2	128	+4,781.431%
2025-06-09	7.4100	7.4800	7.4100	7.4800	+0.673%	2	128	+4,644.385%
2025-06-06	7.1600	7.4300	7.1600	7.4300	+3.771%	4	128	+4,676.312%
2025-06-05	6.8900	7.1600	6.8900	7.1600	+1.416%	2	128	+4,856.425%
2025-06-04	6.8100	7.0600	6.8100	7.0600	+8.449%	2	128	+4,926.629%
2025-06-03	6.2000	6.5100	6.2000	6.5100	+16.667%	2	128	+5,351.306%
2025-06-02	5.3100	5.5800	5.3100	5.5800	-22.822%	2	128	+6,259.857%
2025-05-29	6.9500	7.2300	6.9500	7.2300	-5.614%	2	128	+4,808.437%
2025-05-28	7.3800	7.6600	7.3800	7.6600	-1.034%	2	128	+4,532.898%
2025-05-27	7.4900	7.7400	7.4900	7.7400	+4.595%	2	128	+4,485.013%
2025-05-23	7.1400	7.4000	7.1400	7.4000	-6.329%	4	129	+4,695.676%
2025-05-21	8.1800	8.1800	7.9000	7.9000	-2.349%	48	129	+4,392.152%
2025-05-19	7.8400	8.0900	7.8400	8.0900	+14.589%	2	129	+4,286.650%
2025-05-14	6.9100	7.0600	6.9100	7.0600	+14.055%	2	130	+4,926.629%
2025-05-13	5.9200	6.1900	5.9200	6.1900	+23.307%	2	130	+5,633.118%
2025-05-12	4.8300	5.0200	4.8300	5.0200	+32.804%	2	130	+6,969.323%
2025-05-07	3.6700	3.7800	3.6700	3.7800	-0.787%	2	130	+9,288.360%
2025-05-06	3.6500	3.8100	3.6500	3.8100	+1.600%	2	130	+9,214.436%
2025-04-28	3.6900	3.7500	3.6900	3.7500	-3.599%	2	130	+9,363.467%
2025-04-25	3.7300	3.8900	3.7300	3.8900	+4.290%	4	129	+9,022.879%
2025-04-24	3.4800	3.7300	3.4800	3.7300	+23.920%	2	129	+9,414.209%
2025-04-23	2.9300	3.0100	2.9300	3.0100	+16.667%	2	129	+11,690.033%
2025-04-22	2.3400	2.5800	2.3400	2.5800	+49.133%	2	129	+13,655.039%
2025-04-09	1.7300	1.7300	1.7300	1.7300	-36.630%	4	129	+20,413.295%
2025-04-03	2.5600	2.7300	2.5600	2.7300	-28.158%	2	133	+12,899.267%
2025-04-01	3.7200	3.8000	3.7200	3.8000	+5.263%	2	133	+9,238.947%
2025-03-31	3.4900	3.6100	3.4900	3.6100	-22.532%	2	134	+9,730.471%
2025-03-27	4.5100	4.6600	4.5100	4.6600	-9.515%	2	134	+7,515.451%
2025-03-24	5.3000	5.3000	5.1500	5.1500	+2.590%	2	134	+6,790.874%
2025-03-21	5.0200	5.0200	5.0200	5.0200	+28.718%	4	132	+6,969.323%
2025-03-10	3.9000	3.9000	3.9000	3.9000	-27.103%	1	132	+8,999.487%
2025-03-05	5.3500	5.3500	5.3500	5.3500	-10.833%	1	132	+6,533.271%
2025-02-28	6.0000	6.0000	6.0000	6.0000	-49.066%	4	133	+5,814.667%
2025-02-26	11.2700	11.7800	11.2700	11.7800	+12.943%	3	131	+2,912.564%
2025-02-24	10.4300	10.4300	10.4300	10.4300	+14.741%	4	131	+3,302.493%
2025-02-13	8.8900	9.0900	8.5700	9.0900	-4.316%	184	43	+3,804.070%
2025-02-12	9.5000	9.5000	9.5000	9.5000	+12.426%	2	43	+3,635.579%
2025-01-17	8.5100	8.5500	8.4500	8.4500	0.000%	64	27	+4,099.763%
2025-01-15	8.2000	8.4500	8.2000	8.4500	-23.874%	4	27	+4,099.763%
2025-01-10	11.1000	11.1000	11.1000	11.1000	-0.090%	34	25	+3,097.117%
2024-12-20	11.2600	11.3100	11.1100	11.1100	-10.403%	18	25	+3,094.239%
2024-12-18	12.4000	12.4000	12.4000	12.4000	-7.116%	1	7	+2,761.935%
2024-12-16	13.3500	13.3500	13.3500	13.3500	-17.593%	1	7	+2,558.277%
2024-12-02	16.5000	16.5000	16.2000	16.2000	-41.622%	2	7	+2,090.617%
2024-11-22	27.7500	27.7500	27.7500	27.7500	+28.711%	10	7	+1,178.847%
2024-11-19	21.5600	21.5600	21.5600	21.5600	-11.639%	1	7	+1,546.011%
2024-11-06	24.1000	24.6600	24.1000	24.4000	+32.035%	7	7	+1,354.426%
2024-10-31	17.6500	18.4800	17.6500	18.4800	-4.249%	2	3	+1,820.346%
2024-10-30	19.9900	20.6500	19.3000	19.3000	+21.003%	4	3	+1,738.756%
2024-10-22	15.9500	15.9500	15.9500	15.9500	0.000%	1	1	+2,124.953%

.dark-mode .qLPpb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLPpb6{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C190DELL Dec 18 2026 190.00 Call (DELL261218C00190000)option OPRA

DELL20261218C190
DELL Dec 18 2026 190.00 Call (DELL261218C00190000)
option OPRA