Dark

DELL20261218C450
DELL Dec 18 2026 450.00 Call (DELL261218C00450000)
option OPRA

EOD

Oct 1, 2026

106.00-11.022%(-13.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	106.0000	106.0000	106.0000	106.0000	-11.022%	1	288	0.000%
2026-09-29	124.4400	124.4400	119.1300	119.1300	-0.948%	2	288	-11.022%
2026-09-28	120.2700	120.2700	120.2700	120.2700	-17.527%	10	289	-11.865%
2026-09-25	137.0000	145.8300	137.0000	145.8300	+18.609%	6	299	-27.313%
2026-09-24	112.8000	122.9500	112.8000	122.9500	-12.485%	32	302	-13.786%
2026-09-22	140.4900	140.4900	140.4900	140.4900	-8.068%	10	327	-24.550%
2026-09-21	152.8200	152.8200	152.8200	152.8200	+1.286%	5	332	-30.637%
2026-09-18	162.0000	162.0000	150.8800	150.8800	-9.136%	2	332	-29.745%
2026-09-17	150.0000	167.8500	150.0000	166.0500	+21.470%	9	332	-36.164%
2026-09-16	153.9000	153.9000	136.7000	136.7000	+5.154%	5	336	-22.458%
2026-09-15	139.1700	145.0000	127.7500	130.0000	+5.127%	5	338	-18.462%
2026-09-14	123.6600	123.6600	123.6600	123.6600	-15.602%	1	339	-14.281%
2026-09-11	145.0000	146.5200	141.0000	146.5200	+37.320%	11	338	-27.655%
2026-09-10	107.8700	107.8700	106.7000	106.7000	-14.297%	3	340	-0.656%
2026-09-09	146.1700	146.1700	124.5000	124.5000	+0.647%	12	338	-14.859%
2026-09-08	121.8900	123.7000	121.8900	123.7000	+10.972%	2	340	-14.309%
2026-09-04	115.9400	117.7500	111.4700	111.4700	+6.823%	27	361	-4.907%
2026-09-03	91.1300	120.3500	91.1300	104.3500	+15.037%	45	361	+1.581%
2026-09-02	76.0900	91.6300	58.9400	90.7100	+65.862%	821	369	+16.856%
2026-09-01	67.7500	67.7500	54.6900	54.6900	-30.153%	185	300	+93.820%
2026-08-31	78.2500	78.4000	78.1500	78.3000	+4.581%	44	230	+35.377%
2026-08-28	78.9700	78.9700	74.7600	74.8700	-10.163%	22	231	+41.579%
2026-08-27	87.1300	87.1300	83.3400	83.3400	-4.207%	34	237	+27.190%
2026-08-26	87.0000	87.0000	87.0000	87.0000	+16.779%	3	247	+21.839%
2026-08-25	76.2400	79.2000	74.5000	74.5000	+10.551%	42	247	+42.282%
2026-08-24	77.4800	77.4800	66.1200	67.3900	-5.151%	13	251	+57.293%
2026-08-21	76.0000	76.0000	71.0500	71.0500	+0.240%	56	254	+49.191%
2026-08-20	70.2400	76.2000	70.2400	70.8800	-2.369%	20	265	+49.549%
2026-08-19	80.0000	80.0000	69.7000	72.6000	-24.665%	51	264	+46.006%
2026-08-18	96.3700	96.3700	96.3700	96.3700	-4.366%	1	239	+9.993%
2026-08-17	95.8100	100.7700	95.6400	100.7700	-9.826%	18	239	+5.190%
2026-08-14	114.7600	114.7600	111.7500	111.7500	-3.330%	5	241	-5.145%
2026-08-13	128.0000	128.0000	115.6000	115.6000	+6.211%	19	240	-8.304%
2026-08-12	93.5000	109.0700	92.8000	108.8400	+33.957%	19	242	-2.609%
2026-08-11	81.9500	87.0000	81.2500	81.2500	-17.638%	13	240	+30.462%
2026-08-10	98.1000	104.9500	98.1000	98.6500	+6.649%	6	237	+7.451%
2026-08-07	84.2700	92.5000	80.6500	92.5000	+0.380%	10	242	+14.595%
2026-08-06	93.3400	98.3500	86.1000	92.1500	-17.598%	62	238	+15.030%
2026-08-05	111.8300	111.8300	111.8300	111.8300	-0.693%	1	215	-5.213%
2026-08-04	98.7500	113.0000	98.7500	112.6100	+34.911%	64	216	-5.870%
2026-08-03	70.0500	83.4700	70.0500	83.4700	+16.060%	5	241	+26.992%
2026-07-30	65.0000	76.1500	65.0000	71.9200	+26.575%	62	239	+47.386%
2026-07-29	55.0000	59.1000	53.3800	56.8200	-7.805%	54	186	+86.554%
2026-07-28	54.4200	61.6300	52.1100	61.6300	-24.222%	74	171	+71.994%
2026-07-27	88.4500	94.0800	81.3300	81.3300	-11.212%	76	220	+30.333%
2026-07-24	90.4800	97.0100	90.4800	91.6000	+2.004%	133	200	+15.721%
2026-07-23	96.0000	96.0000	89.8000	89.8000	-9.220%	6	182	+18.040%
2026-07-22	88.0000	98.9200	88.0000	98.9200	+38.738%	60	182	+7.157%
2026-07-21	71.3000	71.3000	71.3000	71.3000	+9.946%	20	166	+48.668%
2026-07-20	67.5000	69.3000	64.8500	64.8500	-6.014%	72	146	+63.454%
2026-07-17	63.3300	69.0000	60.5000	69.0000	-2.680%	46	151	+53.623%
2026-07-16	70.9000	70.9000	70.9000	70.9000	-1.528%	1	149	+49.506%
2026-07-15	93.9000	93.9000	72.0000	72.0000	-29.169%	13	149	+47.222%
2026-07-14	103.3200	107.1900	101.5000	101.6500	+23.963%	18	145	+4.279%
2026-07-13	82.0000	82.0000	82.0000	82.0000	-11.514%	1	151	+29.268%
2026-07-10	97.4000	97.4000	92.6600	92.6700	-10.808%	9	151	+14.384%
2026-07-09	103.0000	107.1500	100.5000	103.9000	+13.144%	11	144	+2.021%
2026-07-08	91.6000	101.1000	90.9500	91.8300	+14.501%	27	146	+15.431%
2026-07-07	80.5000	80.5000	80.2000	80.2000	-6.352%	6	140	+32.170%
2026-07-06	75.0000	85.6400	75.0000	85.6400	+29.758%	2	140	+23.774%
2026-07-02	76.1700	76.1700	65.0000	66.0000	-25.000%	10	137	+60.606%
2026-07-01	89.2500	92.1200	88.0000	88.0000	+4.749%	4	137	+20.455%
2026-06-30	84.5500	89.0000	84.0100	84.0100	+25.726%	3	137	+26.175%
2026-06-29	66.8200	66.8200	66.8200	66.8200	+4.162%	1	135	+58.635%
2026-06-26	66.4700	66.6000	64.0000	64.1500	-13.846%	15	135	+65.238%
2026-06-25	70.9800	74.7000	70.9800	74.4600	-17.996%	12	127	+42.358%
2026-06-24	90.1000	94.1200	83.0000	90.8000	+1.453%	28	131	+16.740%
2026-06-23	78.3000	90.4800	78.3000	89.5000	+2.638%	19	129	+18.436%
2026-06-22	89.5000	89.5000	87.2000	87.2000	+1.691%	3	123	+21.560%
2026-06-18	86.5700	88.7800	85.7500	85.7500	+1.636%	4	123	+23.615%
2026-06-17	85.7400	88.0000	84.2500	84.3700	+10.838%	27	123	+25.637%
2026-06-16	75.0600	76.1200	75.0600	76.1200	-2.660%	3	123	+39.254%
2026-06-15	75.2100	78.6000	75.2100	78.2000	+8.295%	8	121	+35.550%
2026-06-12	72.2100	72.2100	72.2100	72.2100	+8.586%	1	119	+46.794%
2026-06-11	60.7200	66.5000	60.7200	66.5000	+10.191%	22	0	+59.398%
2026-06-10	71.2000	71.2000	60.3500	60.3500	-1.308%	44	0	+75.642%
2026-06-09	75.2500	75.2500	54.2600	61.1500	-17.365%	37	0	+73.344%
2026-06-08	69.0000	74.0000	69.0000	74.0000	+5.639%	49	0	+43.243%
2026-06-05	74.4500	78.0000	68.6100	70.0500	-21.292%	88	0	+51.320%
2026-06-04	78.0000	89.0000	76.5000	89.0000	+4.094%	46	0	+19.101%
2026-06-03	89.8500	89.8500	83.5000	85.5000	-9.858%	10	0	+23.977%
2026-06-02	105.9300	106.1500	94.8500	94.8500	-20.985%	22	0	+11.755%
2026-06-01	115.2500	120.0400	106.2000	120.0400	+40.958%	36	0	-11.696%
2026-05-29	80.0000	87.5500	78.7500	85.1600	+139.887%	112	0	+24.472%
2026-05-28	33.5000	35.5500	33.5000	35.5000	+18.136%	17	0	+198.592%
2026-05-27	30.0500	30.0500	30.0500	30.0500	0.000%	1	0	+252.745%

.dark-mode .XvqttF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XvqttF{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C450DELL Dec 18 2026 450.00 Call (DELL261218C00450000)option OPRA

DELL20261218C450
DELL Dec 18 2026 450.00 Call (DELL261218C00450000)
option OPRA