Dark

DELL20261218C230
DELL Dec 18 2026 230.00 Call (DELL261218C00230000)
option OPRA

EOD

Sep 24, 2026

304.10-6.078%(-19.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	304.1000	304.1000	304.1000	304.1000	-6.078%	1	291	0.000%
2026-09-22	323.7800	323.7800	323.7800	323.7800	-7.080%	6	292	-6.078%
2026-09-21	348.4500	348.4500	348.4500	348.4500	-1.873%	1	298	-12.728%
2026-09-18	355.1000	355.1000	355.1000	355.1000	+23.157%	5	299	-14.362%
2026-09-03	288.3300	288.3300	288.3300	288.3300	+12.095%	1	299	+5.469%
2026-09-02	229.0500	257.2200	229.0500	257.2200	+27.211%	6	300	+18.226%
2026-09-01	202.2000	202.2000	202.2000	202.2000	+21.727%	1	297	+50.396%
2026-07-28	166.1100	166.1100	166.1100	166.1100	-21.050%	1	298	+83.071%
2026-07-27	228.4500	228.4500	210.4000	210.4000	+21.513%	3	298	+44.534%
2026-07-20	173.1500	173.1500	173.1500	173.1500	-8.265%	5	298	+75.628%
2026-07-17	188.7400	188.7500	188.7400	188.7500	-20.173%	11	293	+61.113%
2026-07-14	236.4500	236.4500	236.4500	236.4500	-1.381%	2	284	+28.611%
2026-07-09	238.7500	239.7600	238.7500	239.7600	+14.128%	7	286	+26.835%
2026-06-30	208.5000	210.0800	208.5000	210.0800	+17.462%	5	280	+44.754%
2026-06-26	186.1900	186.1900	178.8500	178.8500	-7.666%	13	280	+70.031%
2026-06-25	193.7000	193.7000	193.7000	193.7000	-9.676%	1	284	+56.995%
2026-06-24	215.7600	215.7600	214.4500	214.4500	+17.992%	2	284	+41.805%
2026-06-23	181.7500	181.7500	181.7500	181.7500	-14.495%	1	284	+67.318%
2026-06-22	212.5600	212.5600	212.5600	212.5600	-2.294%	1	284	+43.065%
2026-06-18	217.5500	217.5500	217.5500	217.5500	+4.869%	1	285	+39.784%
2026-06-17	193.0400	207.4500	193.0400	207.4500	+27.740%	3	285	+46.590%
2026-06-09	164.9900	165.2700	162.4000	162.4000	-10.078%	5	285	+87.254%
2026-06-05	180.6000	180.6000	180.6000	180.6000	-26.710%	2	285	+68.383%
2026-06-02	246.4200	246.4200	246.4200	246.4200	-1.707%	1	287	+23.407%
2026-06-01	238.5500	250.7000	235.0000	250.7000	+29.715%	11	288	+21.300%
2026-05-29	208.7000	208.7000	191.9100	193.2700	+68.163%	7	298	+57.345%
2026-05-28	109.3500	118.1500	109.3500	114.9300	+9.897%	36	300	+164.596%
2026-05-26	102.0600	104.5800	100.6500	104.5800	+8.824%	103	326	+190.782%
2026-05-22	82.4600	96.1800	82.4600	96.1000	+53.760%	8	324	+216.441%
2026-05-21	59.2000	62.5000	59.0000	62.5000	+11.687%	6	329	+386.560%
2026-05-20	55.9600	55.9600	55.9600	55.9600	+12.482%	1	329	+443.424%
2026-05-19	46.6000	49.7500	46.6000	49.7500	+0.161%	2	329	+511.256%
2026-05-18	55.9000	55.9000	49.6700	49.6700	-15.742%	4	329	+512.241%
2026-05-14	64.8400	64.8400	57.8700	58.9500	+7.182%	8	329	+415.861%
2026-05-13	51.9000	55.2600	51.9000	55.0000	+5.627%	3	327	+452.909%
2026-05-12	51.4800	52.0700	46.5000	52.0700	-11.219%	23	327	+484.022%
2026-05-11	63.7000	63.7000	57.5000	58.6500	-12.918%	36	327	+418.500%
2026-05-08	47.8100	67.4000	47.8100	67.3500	+49.667%	75	358	+351.522%
2026-05-07	48.4500	48.4500	45.0000	45.0000	-10.537%	2	381	+575.778%
2026-05-06	38.5800	50.8200	38.5800	50.3000	+62.520%	108	379	+504.573%
2026-04-30	27.5000	30.9500	27.5000	30.9500	+1.742%	4	274	+882.553%
2026-04-28	29.9200	30.4200	29.8800	30.4200	-12.961%	4	273	+899.671%
2026-04-27	34.9500	34.9500	34.9500	34.9500	+1.984%	1	269	+770.100%
2026-04-24	34.2700	34.2700	34.2700	34.2700	-4.567%	2	268	+787.365%
2026-04-23	35.0000	35.9100	35.0000	35.9100	-2.946%	2	266	+746.839%
2026-04-22	37.0000	37.0000	37.0000	37.0000	+16.830%	1	267	+721.892%
2026-04-21	31.6700	31.6700	31.6700	31.6700	+14.830%	3	270	+860.215%
2026-04-20	26.3300	27.5800	26.3300	27.5800	+13.779%	14	270	+1,002.611%
2026-04-17	24.2400	24.2400	24.2400	24.2400	+8.214%	20	256	+1,154.538%
2026-04-16	21.9200	22.4000	21.9200	22.4000	+47.855%	5	236	+1,257.589%
2026-04-15	15.3000	15.4500	15.1500	15.1500	-13.920%	101	238	+1,907.261%
2026-04-14	16.7700	17.6000	16.7700	17.6000	+11.041%	16	144	+1,627.841%
2026-04-10	17.0500	17.0500	15.8500	15.8500	-16.579%	18	151	+1,818.612%
2026-04-09	19.0000	19.0000	19.0000	19.0000	+5.791%	7	149	+1,500.526%
2026-04-08	17.4100	17.9600	17.4100	17.9600	+20.861%	8	142	+1,593.207%
2026-04-07	14.8600	14.8600	14.8600	14.8600	+52.410%	1	141	+1,946.433%
2026-03-31	9.8500	9.8500	9.5000	9.7500	-31.338%	6	140	+3,018.974%
2026-03-27	14.2500	14.4100	13.9200	14.2000	-15.727%	70	134	+2,041.549%
2026-03-26	16.8500	16.8500	16.8500	16.8500	-11.316%	3	94	+1,704.748%
2026-03-25	16.8700	19.0000	16.8700	19.0000	+26.667%	66	97	+1,500.526%
2026-03-24	13.7200	15.0000	13.7200	15.0000	+106.897%	6	48	+1,927.333%
2026-03-18	7.0000	7.2500	7.0000	7.2500	-14.706%	4	45	+4,094.483%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+240.000%	1	41	+3,477.647%
2026-02-23	2.5000	2.5000	2.5000	2.5000	0.000%	7	40	+12,064.000%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-25.373%	6	40	+12,064.000%
2026-02-10	3.3500	3.3500	3.3500	3.3500	+42.553%	2	40	+8,977.612%
2026-02-05	2.3500	2.3500	2.3500	2.3500	-2.083%	7	41	+12,840.426%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-40.000%	16	41	+12,570.833%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-4.077%	5	41	+7,502.500%
2025-12-22	4.1700	4.1700	4.1700	4.1700	-39.213%	11	46	+7,192.566%
2025-12-05	6.8600	6.8600	6.8600	6.8600	+10.645%	1	46	+4,332.945%
2025-12-04	5.6700	6.2000	5.6700	6.2000	+1.639%	48	47	+4,804.839%
2025-11-28	6.1000	6.1000	6.1000	6.1000	-57.698%	1	37	+4,885.246%
2025-10-27	14.1000	14.4200	14.1000	14.4200	+21.688%	3	38	+2,008.877%
2025-10-23	12.3500	12.3500	11.8500	11.8500	+9.519%	2	38	+2,466.245%
2025-10-21	10.6000	10.9000	10.6000	10.8200	-4.921%	35	36	+2,710.536%
2025-10-17	11.3800	11.3800	11.3800	11.3800	-17.536%	1	18	+2,572.232%
2025-10-16	13.8000	13.8000	13.8000	13.8000	+10.666%	1	18	+2,103.623%
2025-10-13	12.4700	12.4700	12.4700	12.4700	-10.288%	5	17	+2,338.653%
2025-10-10	13.9000	13.9000	13.9000	13.9000	-0.501%	11	12	+2,087.770%
2025-10-09	14.2600	14.2600	13.9700	13.9700	0.000%	2	0	+2,076.807%

.dark-mode .hvS4Sj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvS4Sj{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C230DELL Dec 18 2026 230.00 Call (DELL261218C00230000)option OPRA

DELL20261218C230
DELL Dec 18 2026 230.00 Call (DELL261218C00230000)
option OPRA