Dark

DELL20261218C220
DELL Dec 18 2026 220.00 Call (DELL261218C00220000)
option OPRA

EOD

Jul 29, 2026

165.00-22.944%(-49.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	165.0000	165.0000	165.0000	165.0000	-22.944%	1	221	0.000%
2026-07-27	210.7100	214.1300	210.7100	214.1300	+16.318%	6	222	-22.944%
2026-07-20	183.9000	184.0900	183.9000	184.0900	-8.436%	21	217	-10.370%
2026-07-15	201.0500	201.0500	201.0500	201.0500	-6.575%	1	229	-17.931%
2026-07-08	215.2000	215.2000	215.2000	215.2000	-1.248%	1	230	-23.327%
2026-07-01	217.9200	217.9200	217.9200	217.9200	+16.672%	5	231	-24.284%
2026-06-26	186.7800	186.7800	186.7800	186.7800	-7.722%	1	231	-11.661%
2026-06-25	202.4100	202.4100	202.4100	202.4100	+6.813%	16	232	-18.482%
2026-06-23	189.5000	189.5000	189.5000	189.5000	-9.865%	1	216	-12.929%
2026-06-18	226.2000	226.2000	210.2400	210.2400	-4.306%	3	219	-21.518%
2026-06-17	217.8000	219.7000	217.8000	219.7000	+7.380%	2	219	-24.898%
2026-06-15	204.6000	204.6000	204.6000	204.6000	+3.032%	1	219	-19.355%
2026-06-12	198.4200	198.5800	198.4200	198.5800	+3.833%	3	219	-16.910%
2026-06-10	191.2500	191.2500	191.2500	191.2500	+16.958%	4	219	-13.725%
2026-06-09	184.3000	184.3000	163.5200	163.5200	-13.678%	8	219	+0.905%
2026-06-05	198.5800	198.5800	189.4300	189.4300	-13.205%	6	215	-12.897%
2026-06-04	218.2500	218.2500	218.2500	218.2500	+3.929%	1	209	-24.399%
2026-06-03	221.5000	221.5000	210.0000	210.0000	-13.036%	3	210	-21.429%
2026-06-02	241.4800	241.4800	241.4800	241.4800	-6.250%	1	211	-31.671%
2026-06-01	257.5800	257.5800	257.5800	257.5800	+18.728%	2	211	-35.942%
2026-05-29	207.2600	217.0000	201.3200	216.9500	+76.024%	13	212	-23.946%
2026-05-28	125.0000	125.0000	123.2500	123.2500	+11.277%	8	217	+33.874%
2026-05-27	110.8200	110.8200	110.7600	110.7600	+1.531%	3	218	+48.971%
2026-05-26	107.9500	109.0900	107.9500	109.0900	+102.206%	5	219	+51.251%
2026-05-18	54.0500	54.0500	53.9500	53.9500	-13.514%	3	216	+205.839%
2026-05-15	62.3800	62.3800	62.3800	62.3800	-1.204%	1	217	+164.508%
2026-05-14	63.1400	63.1400	63.1400	63.1400	+5.727%	1	216	+161.324%
2026-05-13	59.3800	59.7200	59.3800	59.7200	+17.513%	2	215	+176.289%
2026-05-12	50.8200	50.8200	50.8200	50.8200	-22.175%	1	215	+224.675%
2026-05-11	63.3000	65.3000	63.3000	65.3000	-9.040%	16	215	+152.680%
2026-05-08	74.1000	74.1000	70.9100	71.7900	+40.078%	6	218	+129.837%
2026-05-07	49.6800	51.2500	48.9600	51.2500	-7.691%	15	222	+221.951%
2026-05-06	47.5400	55.5200	47.5000	55.5200	+46.105%	14	216	+197.190%
2026-05-05	38.0000	38.0000	38.0000	38.0000	+8.883%	2	215	+334.211%
2026-05-01	34.9000	34.9000	34.9000	34.9000	+1.453%	2	215	+372.779%
2026-04-30	34.4600	34.4600	31.0000	34.4000	+5.521%	5	215	+379.651%
2026-04-29	32.6800	32.6800	32.6000	32.6000	-4.678%	3	212	+406.135%
2026-04-28	32.4700	34.2000	32.4700	34.2000	-12.195%	4	214	+382.456%
2026-04-27	38.9500	38.9500	38.9500	38.9500	-2.013%	1	211	+323.620%
2026-04-24	36.7500	42.3000	36.7500	39.7500	-4.263%	28	211	+315.094%
2026-04-23	41.2200	41.5200	40.5000	41.5200	+6.735%	7	202	+297.399%
2026-04-22	40.2000	40.2000	38.9000	38.9000	+1.091%	5	199	+324.165%
2026-04-21	35.1600	38.4800	35.1600	38.4800	+19.615%	10	198	+328.794%
2026-04-20	29.7200	32.1700	29.7200	32.1700	+17.623%	6	198	+412.900%
2026-04-17	25.4800	27.3500	24.9500	27.3500	+14.101%	11	192	+503.291%
2026-04-16	20.5500	23.9700	20.5500	23.9700	+38.156%	18	189	+588.360%
2026-04-15	18.2100	18.2100	17.3500	17.3500	-10.010%	5	177	+851.009%
2026-04-14	20.6000	20.6000	19.2800	19.2800	-11.478%	27	176	+755.809%
2026-04-13	19.5000	23.0000	19.5000	21.7800	+15.238%	30	170	+657.576%
2026-04-10	18.8300	18.9000	18.8300	18.9000	+3.279%	25	185	+773.016%
2026-04-09	19.3200	19.3200	18.3000	18.3000	-8.500%	2	160	+801.639%
2026-04-08	20.5000	20.9500	20.0000	20.0000	+20.555%	18	160	+725.000%
2026-04-06	16.5900	16.5900	16.5900	16.5900	+12.857%	3	143	+894.575%
2026-04-01	15.1000	15.3100	14.0000	14.7000	+28.384%	104	140	+1,022.449%
2026-03-31	12.6700	12.6700	11.4500	11.4500	-16.423%	2	80	+1,341.048%
2026-03-30	14.8000	14.8000	13.6000	13.7000	-12.794%	4	80	+1,104.380%
2026-03-27	15.7100	15.7100	15.7100	15.7100	-16.436%	1	79	+950.286%
2026-03-26	18.8000	18.8000	18.8000	18.8000	-11.529%	1	79	+777.660%
2026-03-25	19.0000	21.7000	19.0000	21.2500	+27.169%	5	78	+676.471%
2026-03-24	13.3000	16.7100	12.9400	16.7100	+29.535%	58	73	+887.433%
2026-03-20	12.9000	12.9000	12.9000	12.9000	+48.106%	1	56	+1,179.070%
2026-03-19	8.7100	8.7100	8.7100	8.7100	-13.677%	4	55	+1,794.374%
2026-03-16	9.3600	10.0900	9.3600	10.0900	+46.232%	5	59	+1,535.282%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+3.759%	20	54	+2,291.304%
2026-03-03	6.6500	6.6500	6.6500	6.6500	+1.527%	20	74	+2,381.203%
2026-02-27	6.5500	6.5500	6.5500	6.5500	+98.485%	1	54	+2,419.084%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-28.261%	10	53	+4,900.000%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-7.258%	2	43	+3,486.957%
2025-12-22	4.9600	4.9600	4.9600	4.9600	+6.897%	2	43	+3,226.613%
2025-12-19	4.6400	4.6400	4.6400	4.6400	-29.160%	4	43	+3,456.034%
2025-12-12	6.5500	6.5500	6.5500	6.5500	-18.125%	14	39	+2,419.084%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+10.041%	1	34	+1,962.500%
2025-12-04	6.9000	7.6000	6.5500	7.2700	+4.604%	49	35	+2,169.601%
2025-12-03	6.9500	6.9500	6.9500	6.9500	-7.947%	6	22	+2,274.101%
2025-12-02	7.5500	7.5500	7.5500	7.5500	+6.338%	13	16	+2,085.430%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+20.748%	1	23	+2,223.944%
2025-11-17	5.8800	5.8800	5.8800	5.8800	-46.301%	1	23	+2,706.122%
2025-11-10	10.9500	10.9500	10.9500	10.9500	-14.786%	10	23	+1,406.849%
2025-11-06	12.8000	12.8500	12.8000	12.8500	-6.884%	5	13	+1,184.047%
2025-11-05	13.2800	14.1700	13.2800	13.8000	-16.767%	10	16	+1,095.652%
2025-10-31	16.5800	16.5800	16.5800	16.5800	-10.233%	1	13	+895.175%
2025-10-29	18.9800	18.9800	18.4700	18.4700	+12.485%	3	12	+793.341%
2025-10-27	16.4200	16.4200	16.4200	16.4200	+19.679%	1	8	+904.872%
2025-10-23	13.7200	13.7200	13.7200	13.7200	+15.781%	2	8	+1,102.624%
2025-10-22	11.8500	11.8500	11.8500	11.8500	-4.819%	1	10	+1,292.405%
2025-10-21	12.7300	12.7300	12.2500	12.4500	-28.979%	20	9	+1,225.301%
2025-10-08	14.5000	17.6100	14.5000	17.5300	0.000%	4	3	+841.244%

.dark-mode .Kg3R92{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kg3R92{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C220DELL Dec 18 2026 220.00 Call (DELL261218C00220000)option OPRA

DELL20261218C220
DELL Dec 18 2026 220.00 Call (DELL261218C00220000)
option OPRA