Dark

DELL20261218C240
DELL Dec 18 2026 240.00 Call (DELL261218C00240000)
option OPRA

EOD

Aug 3, 2026

205.90+22.684%(+38.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	205.9000	205.9000	205.9000	205.9000	+22.684%	1	1,046	0.000%
2026-07-28	167.8300	167.8300	167.8300	167.8300	-23.014%	1	1,045	+22.684%
2026-07-23	218.0000	218.0000	218.0000	218.0000	+32.951%	1	1,047	-5.550%
2026-07-17	163.9700	163.9700	163.9700	163.9700	-7.882%	4	1,047	+25.572%
2026-07-16	179.3000	179.3000	178.0000	178.0000	-23.608%	5	1,047	+15.674%
2026-07-09	233.0100	233.0100	233.0100	233.0100	+19.095%	1	1,052	-11.635%
2026-07-01	195.6500	195.6500	195.6500	195.6500	+14.082%	1	1,053	+5.239%
2026-06-26	171.5500	171.6500	171.5000	171.5000	-18.216%	14	1,053	+20.058%
2026-06-18	209.7000	209.7000	209.7000	209.7000	+28.100%	1	1,057	-1.812%
2026-06-11	163.7000	163.7000	163.7000	163.7000	+10.310%	1	1,057	+25.779%
2026-06-09	168.1200	168.1200	148.4000	148.4000	-20.959%	5	1,058	+38.747%
2026-06-05	188.4900	188.4900	187.7500	187.7500	-7.270%	3	1,057	+9.667%
2026-06-04	181.4900	202.4700	181.4900	202.4700	-4.405%	3	1,058	+1.694%
2026-06-02	211.8000	211.8000	211.8000	211.8000	-10.990%	1	1,055	-2.786%
2026-06-01	236.5000	237.9500	236.5000	237.9500	+23.405%	5	1,054	-13.469%
2026-05-29	202.5100	204.9500	189.6200	192.8200	+81.478%	39	1,057	+6.784%
2026-05-28	106.2500	106.2500	106.2500	106.2500	+7.215%	2	1,060	+93.788%
2026-05-27	95.2900	99.1000	94.8500	99.1000	+1.902%	4	1,061	+107.770%
2026-05-26	96.3300	97.5500	96.0000	97.2500	+8.720%	33	1,062	+111.722%
2026-05-22	78.4500	89.4500	78.4500	89.4500	+62.992%	29	1,093	+130.184%
2026-05-21	54.5000	54.8800	53.2000	54.8800	+5.538%	9	1,099	+275.182%
2026-05-20	51.6000	53.0000	51.4000	52.0000	+15.530%	5	1,099	+295.962%
2026-05-19	44.0300	45.0100	44.0300	45.0100	-2.152%	2	1,102	+357.454%
2026-05-18	47.0000	47.5000	46.0000	46.0000	-12.961%	10	1,102	+347.609%
2026-05-15	49.2300	52.8500	48.2500	52.8500	-3.909%	28	1,102	+289.593%
2026-05-14	53.5000	57.8900	51.7000	55.0000	+3.189%	35	1,106	+274.364%
2026-05-13	50.2900	53.5000	50.1000	53.3000	+18.444%	11	1,076	+286.304%
2026-05-12	47.5000	47.5000	42.5800	45.0000	-16.898%	38	1,076	+357.556%
2026-05-11	58.6500	58.6500	51.0000	54.1500	-13.815%	27	1,076	+280.240%
2026-05-08	49.9700	62.8300	49.8800	62.8300	+44.937%	42	1,063	+227.710%
2026-05-07	42.9500	43.3500	42.9500	43.3500	-6.270%	3	1,032	+374.971%
2026-05-06	41.4500	46.2500	41.3700	46.2500	+47.059%	25	1,034	+345.189%
2026-05-05	29.1500	31.4500	29.1500	31.4500	+8.636%	34	1,052	+554.690%
2026-05-04	28.9000	29.0000	28.9000	28.9500	+5.773%	11	1,082	+611.226%
2026-05-01	27.3700	27.3700	27.3700	27.3700	+4.267%	20	1,077	+652.284%
2026-04-30	25.5000	26.2500	24.8500	26.2500	-2.670%	4	1,077	+684.381%
2026-04-29	26.9700	26.9700	26.9700	26.9700	-6.354%	1	1,076	+663.441%
2026-04-28	28.8000	28.8000	28.8000	28.8000	-12.595%	1	1,077	+614.931%
2026-04-27	32.1000	32.9500	31.4000	32.9500	-0.453%	1,009	1,076	+524.886%
2026-04-23	33.1000	33.1000	33.1000	33.1000	+6.294%	2	1,071	+522.054%
2026-04-22	32.5800	32.5800	31.1400	31.1400	+0.096%	6	1,071	+561.207%
2026-04-21	29.5000	31.1100	29.0500	31.1100	+28.289%	5	1,071	+561.845%
2026-04-20	24.2500	24.2500	24.2500	24.2500	+18.756%	2	1,071	+749.072%
2026-04-17	19.3000	20.4200	19.3000	20.4200	+7.474%	11	1,071	+908.325%
2026-04-16	15.5000	19.4000	15.5000	19.0000	+48.438%	28	1,071	+983.684%
2026-04-15	12.8000	12.8000	12.8000	12.8000	-10.926%	2	1,074	+1,508.594%
2026-04-14	14.4500	14.4500	14.3700	14.3700	-11.022%	2	1,072	+1,332.846%
2026-04-13	16.8500	16.8500	16.1500	16.1500	+19.630%	12	1,073	+1,174.923%
2026-04-10	13.5000	13.5000	13.5000	13.5000	-3.915%	1	1,074	+1,425.185%
2026-04-09	14.0500	14.0500	14.0500	14.0500	-8.469%	1	1,074	+1,365.480%
2026-04-08	16.0400	16.0400	15.3500	15.3500	+26.337%	4	1,074	+1,241.368%
2026-04-06	12.1500	12.1500	12.1500	12.1500	-0.410%	4	1,075	+1,594.650%
2026-04-02	10.5000	12.3000	10.5000	12.2000	+16.190%	10	1,067	+1,587.705%
2026-04-01	11.4000	11.5000	10.3000	10.5000	+26.506%	7	1,067	+1,860.952%
2026-03-31	8.0700	8.3000	7.9000	8.3000	-17.822%	4	1,065	+2,380.723%
2026-03-30	12.5000	12.5000	10.0000	10.1000	-18.019%	10	1,063	+1,938.614%
2026-03-27	12.9500	13.1500	12.3000	12.3200	-14.917%	19	1,059	+1,571.266%
2026-03-26	15.1500	15.1500	14.4800	14.4800	-8.931%	5	1,054	+1,321.961%
2026-03-25	14.5000	15.9000	14.4700	15.9000	+31.188%	15	1,051	+1,194.969%
2026-03-24	10.0000	12.1900	10.0000	12.1200	+54.395%	19	1,052	+1,598.845%
2026-03-20	8.5300	8.5300	7.8500	7.8500	+60.204%	3	1,041	+2,522.930%
2026-03-10	4.9000	4.9000	4.9000	4.9000	+6.522%	1	1,040	+4,102.041%
2026-03-09	4.5000	4.6000	4.5000	4.6000	-8.730%	2	1,040	+4,376.087%
2026-03-05	5.0400	5.0400	5.0400	5.0400	-8.197%	1	1,042	+3,985.317%
2026-02-27	5.4000	5.4900	5.4000	5.4900	+127.801%	2	1,042	+3,650.455%
2026-02-20	2.4700	2.4700	2.4100	2.4100	-16.319%	2	1,042	+8,443.568%
2026-02-10	2.8800	2.8800	2.8800	2.8800	+26.872%	2	1,043	+7,049.306%
2026-02-04	2.2700	2.2700	2.2700	2.2700	+22.043%	1	1,042	+8,970.485%
2026-02-02	1.8600	1.8600	1.8600	1.8600	-19.130%	20	1,042	+10,969.892%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-3.766%	2	1,042	+8,852.174%
2026-01-09	2.3900	2.3900	2.3900	2.3900	-2.846%	1	1,040	+8,515.063%
2026-01-07	2.6700	2.6700	2.4600	2.4600	-28.696%	2	1,041	+8,269.919%
2025-12-29	3.4500	3.4500	3.4500	3.4500	+2.679%	1	1,040	+5,868.116%
2025-12-18	3.3600	3.3600	3.3600	3.3600	-37.196%	1	1,040	+6,027.976%
2025-12-05	5.3500	5.3500	5.3500	5.3500	+1.518%	1	1,040	+3,748.598%
2025-11-28	5.2800	5.2800	5.2700	5.2700	-12.893%	2	1,039	+3,807.021%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-27.108%	1	1,038	+3,303.306%
2025-11-10	8.2500	8.6500	8.0000	8.3000	0.000%	1,351	1,038	+2,380.723%

.dark-mode .gNSzj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNSzj0{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C240DELL Dec 18 2026 240.00 Call (DELL261218C00240000)option OPRA

DELL20261218C240
DELL Dec 18 2026 240.00 Call (DELL261218C00240000)
option OPRA