Dark

DELL20261218C195
DELL Dec 18 2026 195.00 Call (DELL261218C00195000)
option OPRA

EOD

Oct 1, 2026

334.95-10.484%(-39.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	334.9500	334.9500	334.9500	334.9500	-10.484%	1	279	0.000%
2026-09-17	374.1800	374.1800	374.1800	374.1800	+50.273%	1	280	-10.484%
2026-08-20	249.0000	249.0000	249.0000	249.0000	+0.274%	1	279	+34.518%
2026-08-19	248.3200	248.3200	248.3200	248.3200	-10.996%	6	279	+34.886%
2026-08-17	279.0000	279.0000	279.0000	279.0000	+35.938%	1	279	+20.054%
2026-07-28	205.6000	205.6000	205.2400	205.2400	-18.074%	2	280	+63.199%
2026-07-27	250.5200	250.5200	250.5200	250.5200	-6.873%	1	281	+33.702%
2026-07-09	264.0000	269.0100	264.0000	269.0100	+12.434%	7	282	+24.512%
2026-07-01	239.2600	239.2600	239.2600	239.2600	+0.361%	12	288	+39.994%
2026-06-24	238.4000	238.4000	238.4000	238.4000	+5.091%	1	288	+40.499%
2026-06-15	226.1800	226.8500	226.1800	226.8500	+3.547%	2	289	+47.653%
2026-06-12	216.4500	219.0800	216.4500	219.0800	+12.551%	2	290	+52.889%
2026-06-10	197.0000	197.0000	194.6500	194.6500	+3.317%	2	290	+72.078%
2026-06-09	188.4000	188.4000	188.4000	188.4000	-8.178%	3	291	+77.787%
2026-06-08	207.7400	207.7400	205.1800	205.1800	-7.958%	9	294	+63.247%
2026-06-05	222.0000	222.9200	222.0000	222.9200	+0.414%	6	297	+50.256%
2026-06-04	222.0000	222.0000	222.0000	222.0000	-20.996%	5	298	+50.878%
2026-06-02	276.7000	281.0000	276.6000	281.0000	-0.103%	4	298	+19.199%
2026-06-01	265.5000	281.2900	265.5000	281.2900	+27.662%	3	299	+19.076%
2026-05-29	220.3400	220.3400	220.3400	220.3400	+63.275%	5	301	+52.015%
2026-05-28	134.7000	134.9500	134.7000	134.9500	+4.816%	3	301	+148.203%
2026-05-27	128.7500	128.7500	128.7500	128.7500	+9.333%	1	301	+160.155%
2026-05-22	113.2500	119.2300	113.2500	117.7600	+163.918%	4	304	+184.434%
2026-04-28	44.6200	44.6200	44.6200	44.6200	-14.961%	1	304	+650.672%
2026-04-24	53.2200	53.2200	52.4700	52.4700	+1.725%	6	304	+538.365%
2026-04-22	51.6000	51.6000	51.5800	51.5800	+1.078%	3	304	+549.380%
2026-04-21	51.0300	51.0300	51.0300	51.0300	+19.090%	5	306	+556.379%
2026-04-20	39.4900	42.8500	39.4900	42.8500	+17.752%	4	306	+681.680%
2026-04-17	35.8100	36.3900	35.5500	36.3900	+8.046%	11	304	+820.445%
2026-04-16	31.7300	33.6800	31.7300	33.6800	+25.907%	31	304	+894.507%
2026-04-15	25.9000	26.7500	25.9000	26.7500	-7.343%	3	304	+1,152.150%
2026-04-14	27.9700	28.8700	27.9700	28.8700	+1.834%	2	304	+1,060.201%
2026-04-13	28.3500	28.3500	28.3500	28.3500	+6.579%	1	305	+1,081.481%
2026-04-10	26.6000	26.6000	26.6000	26.6000	-2.026%	1	306	+1,159.211%
2026-04-09	27.2500	27.2500	27.1500	27.1500	-5.269%	5	307	+1,133.702%
2026-04-08	28.6600	28.6600	28.6600	28.6600	+9.431%	20	310	+1,068.702%
2026-04-07	24.7800	26.1900	24.7800	26.1900	+8.717%	2	310	+1,178.923%
2026-04-06	24.5000	24.5000	24.0900	24.0900	-0.496%	20	310	+1,290.411%
2026-04-02	23.6200	24.2100	23.6200	24.2100	+9.300%	5	300	+1,283.519%
2026-04-01	22.1500	22.1500	22.1500	22.1500	+25.852%	1	300	+1,412.190%
2026-03-31	16.9000	17.6000	16.9000	17.6000	-15.385%	3	301	+1,803.125%
2026-03-30	22.7500	22.7500	20.8000	20.8000	-14.894%	6	304	+1,510.337%
2026-03-27	24.4400	24.4400	24.4400	24.4400	-7.774%	5	306	+1,270.499%
2026-03-26	26.5000	26.5000	26.5000	26.5000	-8.997%	1	303	+1,163.962%
2026-03-25	26.0000	29.1200	26.0000	29.1200	+11.443%	2	302	+1,050.240%
2026-03-24	22.3200	26.3500	22.3200	26.1300	+45.086%	10	302	+1,181.860%
2026-03-23	18.0100	18.0100	18.0100	18.0100	-7.877%	22	302	+1,759.800%
2026-03-20	17.7400	19.9500	17.7400	19.5500	+73.778%	33	302	+1,613.299%
2026-03-09	11.2500	11.2500	11.2500	11.2500	-4.337%	1	271	+2,877.333%
2026-03-04	11.7600	11.7600	11.7600	11.7600	+14.175%	2	270	+2,748.214%
2026-03-03	11.2000	11.2000	10.3000	10.3000	-14.167%	25	268	+3,151.942%
2026-02-27	12.0000	12.0000	12.0000	12.0000	+110.526%	2	268	+2,691.250%
2026-02-25	4.9700	5.7000	4.9700	5.7000	-5.473%	12	256	+5,776.316%
2026-01-06	5.9700	6.0300	5.9700	6.0300	-16.250%	3	256	+5,454.726%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-34.247%	3	257	+4,552.083%
2025-12-04	10.9500	11.0000	10.9500	10.9500	+6.829%	165	254	+2,958.904%
2025-12-03	10.2500	10.2500	10.2500	10.2500	+10.811%	4	90	+3,167.805%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-19.913%	12	86	+3,521.081%
2025-11-28	11.5500	11.5500	11.5500	11.5500	-3.347%	1	74	+2,800.000%
2025-11-14	12.1500	12.1500	11.9500	11.9500	-53.411%	2	73	+2,702.929%
2025-10-28	25.1000	25.6500	25.1000	25.6500	+36.074%	2	72	+1,205.848%
2025-10-14	18.8500	18.8500	18.8500	18.8500	+10.169%	4	72	+1,676.923%
2025-10-07	17.1100	17.1100	17.1100	17.1100	+21.866%	1	69	+1,857.627%
2025-10-02	14.0400	14.0400	14.0400	14.0400	+25.581%	1	69	+2,285.684%
2025-09-30	11.1800	11.1800	11.1800	11.1800	+34.699%	1	70	+2,895.975%
2025-08-20	8.3000	8.3000	8.3000	8.3000	-24.545%	4	70	+3,935.542%
2025-08-14	11.0000	11.0000	11.0000	11.0000	-6.383%	1	70	+2,945.000%
2025-08-13	11.7500	11.7500	11.7500	11.7500	+52.202%	4	69	+2,750.638%
2025-07-22	7.5600	7.7200	7.5600	7.7200	+24.116%	2	65	+4,238.731%
2025-06-11	6.0200	6.2200	6.0200	6.2200	-3.266%	2	67	+5,285.048%
2025-06-10	6.3600	6.6400	6.3600	6.4300	-6.946%	12	67	+5,109.176%
2025-06-09	6.8000	6.9100	6.8000	6.9100	+1.171%	2	66	+4,747.323%
2025-06-06	6.5100	6.8300	6.5100	6.8300	+3.642%	4	66	+4,804.100%
2025-06-05	6.2600	6.5900	6.2600	6.5900	+0.919%	2	66	+4,982.701%
2025-06-04	6.2100	6.5300	6.2100	6.5300	+8.292%	2	66	+5,029.403%
2025-06-03	5.5500	6.0300	5.5500	6.0300	+14.639%	4	66	+5,454.726%
2025-06-02	4.8600	5.2600	4.8600	5.2600	-21.021%	11	67	+6,267.871%
2025-05-29	6.4200	6.6600	6.4200	6.6600	-6.329%	2	66	+4,929.279%
2025-05-28	6.8200	7.1100	6.8200	7.1100	+0.994%	2	66	+4,610.970%
2025-05-27	6.8500	7.0400	6.8500	7.0400	+3.835%	2	66	+4,657.813%
2025-05-23	6.5500	6.7800	6.5500	6.7800	-0.147%	4	66	+4,840.265%
2025-05-22	6.5000	6.7900	6.5000	6.7900	-12.160%	2	66	+4,832.990%
2025-05-21	7.5800	7.7300	7.5800	7.7300	+2.249%	2	65	+4,233.118%
2025-05-20	7.5600	7.5600	7.5600	7.5600	+1.340%	45	64	+4,330.556%
2025-05-19	7.1700	7.4600	7.1700	7.4600	+14.593%	2	19	+4,389.946%
2025-05-14	6.3400	6.5100	6.3400	6.5100	+39.400%	2	19	+5,045.161%
2025-05-12	4.4100	4.6700	4.4100	4.6700	+34.971%	2	19	+7,072.377%
2025-05-07	3.3200	3.4600	3.3200	3.4600	-1.425%	2	19	+9,580.636%
2025-05-06	3.3500	3.5100	3.3500	3.5100	0.000%	2	19	+9,442.735%
2025-05-02	3.5100	3.5100	3.5100	3.5100	+5.090%	2	19	+9,442.735%
2025-04-28	3.3200	3.3400	3.3200	3.3400	-6.443%	2	19	+9,928.443%
2025-04-25	3.4200	3.5700	3.4200	3.5700	+2.586%	4	19	+9,282.353%
2025-04-24	3.2800	3.4800	3.2800	3.4800	+20.833%	2	19	+9,525.000%
2025-04-23	2.7400	2.8800	2.7400	2.8800	+28.571%	2	19	+11,530.208%
2025-04-22	2.1300	2.2400	2.1300	2.2400	+101.802%	2	19	+14,853.125%
2025-04-09	1.1100	1.1100	1.1100	1.1100	-55.777%	10	19	+30,075.676%
2025-04-03	2.3800	2.5100	2.3800	2.5100	-33.067%	2	19	+13,244.622%
2025-04-01	3.3900	3.7500	3.3900	3.7500	+12.275%	4	18	+8,832.000%
2025-03-31	3.2300	3.3400	3.2300	3.3400	-23.918%	2	17	+9,928.443%
2025-03-27	4.1700	4.3900	4.1700	4.3900	-1.348%	2	16	+7,529.841%
2025-03-25	4.4500	4.4500	4.4500	4.4500	-7.292%	4	16	+7,426.966%
2025-03-24	4.8000	4.8000	4.8000	4.8000	-1.031%	2	12	+6,878.125%
2025-03-19	4.8500	4.8500	4.8500	4.8500	-53.810%	2	10	+6,806.186%
2025-02-26	10.5000	10.5000	10.5000	10.5000	+18.510%	1	10	+3,090.000%
2025-02-24	8.8600	8.8600	8.8600	8.8600	+12.866%	1	9	+3,680.474%
2025-02-13	8.1000	8.1000	7.8500	7.8500	-0.633%	2	7	+4,166.879%
2025-01-15	8.0000	8.0500	7.9000	7.9000	-0.629%	8	7	+4,139.873%
2025-01-14	7.9500	7.9500	7.9500	7.9500	-47.525%	4	7	+4,113.208%
2024-11-27	15.1500	15.1500	15.1500	15.1500	-41.843%	5	7	+2,110.891%
2024-11-22	26.0500	26.0500	26.0500	26.0500	+18.409%	10	7	+1,185.797%
2024-11-14	22.0000	22.0000	22.0000	22.0000	0.000%	2	2	+1,422.500%

.dark-mode .BpF062{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BpF062{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C195DELL Dec 18 2026 195.00 Call (DELL261218C00195000)option OPRA

DELL20261218C195
DELL Dec 18 2026 195.00 Call (DELL261218C00195000)
option OPRA