Dark

DELL20261218C500
DELL Dec 18 2026 500.00 Call (DELL261218C00500000)
option OPRA

EOD

Oct 1, 2026

86.40-4.000%(-3.60)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	74.0500	86.4000	74.0500	86.4000	-4.000%	204	597	0.000%
2026-09-30	95.2800	95.2800	88.8500	90.0000	+1.283%	6	488	-4.000%
2026-09-29	90.0000	90.0000	88.8600	88.8600	-2.352%	2	486	-2.768%
2026-09-28	93.4900	93.4900	87.8800	91.0000	-14.921%	13	486	-5.055%
2026-09-25	92.7300	110.0000	92.7300	106.9600	+20.791%	13	490	-19.222%
2026-09-24	88.7500	88.7500	83.9500	88.5500	-8.899%	7	493	-2.428%
2026-09-23	112.5000	112.5000	93.5000	97.2000	-0.715%	6	490	-11.111%
2026-09-22	104.8000	104.8000	97.9000	97.9000	-18.823%	14	488	-11.747%
2026-09-21	120.5200	122.5700	114.5000	120.6000	-6.923%	14	488	-28.358%
2026-09-18	129.5700	129.5700	129.5700	129.5700	-1.167%	1	485	-33.318%
2026-09-17	128.0000	131.1000	128.0000	131.1000	+15.081%	11	484	-34.096%
2026-09-16	114.7600	120.0000	113.9200	113.9200	+15.949%	13	490	-24.157%
2026-09-15	106.8500	106.8500	97.8400	98.2500	+3.639%	4	486	-12.061%
2026-09-14	89.2500	97.6000	88.5400	94.8000	-17.908%	13	483	-8.861%
2026-09-11	89.2800	115.5000	89.2800	115.4800	+44.893%	48	484	-25.182%
2026-09-10	85.2700	88.2400	79.7000	79.7000	-16.343%	16	485	+8.407%
2026-09-09	100.5500	113.4500	94.1900	95.2700	+0.221%	21	485	-9.310%
2026-09-08	83.5000	98.2600	83.5000	95.0600	+11.064%	18	478	-9.110%
2026-09-04	82.8000	92.3000	78.2700	85.5900	+4.697%	62	490	+0.946%
2026-09-03	66.4500	91.6500	63.4500	81.7500	+22.380%	49	490	+5.688%
2026-09-02	52.0000	68.3900	39.7400	66.8000	+77.424%	109	489	+29.341%
2026-09-01	45.6300	46.0000	37.5000	37.6500	-30.790%	196	448	+129.482%
2026-08-31	62.4200	62.4200	54.2500	54.4000	-0.694%	70	391	+58.824%
2026-08-28	62.2500	64.6700	54.7800	54.7800	-12.632%	74	372	+57.722%
2026-08-27	65.8600	65.8600	62.7000	62.7000	-4.464%	4	346	+37.799%
2026-08-26	64.7000	65.6300	64.0000	65.6300	+12.515%	9	349	+31.647%
2026-08-25	62.0000	62.2000	58.3300	58.3300	+15.163%	7	354	+48.123%
2026-08-24	50.9800	52.3500	50.6500	50.6500	-6.842%	16	357	+70.582%
2026-08-21	54.6200	54.6200	53.0600	54.3700	-3.170%	27	356	+58.911%
2026-08-20	56.0000	56.1500	56.0000	56.1500	+4.174%	2	349	+53.874%
2026-08-19	60.5000	60.5000	53.7900	53.9000	-24.319%	33	349	+60.297%
2026-08-18	68.5000	71.3000	68.5000	71.2200	-11.042%	142	333	+21.314%
2026-08-17	80.0000	80.1600	75.6500	80.0600	-9.741%	14	466	+7.919%
2026-08-14	92.5600	92.8500	88.7000	88.7000	-7.295%	8	467	-2.593%
2026-08-13	99.0500	105.1500	90.5800	95.6800	+9.977%	35	465	-9.699%
2026-08-12	75.2500	87.0000	75.2500	87.0000	+35.938%	15	471	-0.690%
2026-08-11	63.7500	67.8900	63.7500	64.0000	-21.951%	20	465	+35.000%
2026-08-10	85.3500	86.9500	82.0000	82.0000	+5.806%	4	462	+5.366%
2026-08-07	62.5500	77.5000	62.5500	77.5000	+1.135%	5	462	+11.484%
2026-08-06	76.6300	76.6300	76.6300	76.6300	-16.261%	3	460	+12.750%
2026-08-05	96.6000	100.0500	91.5100	91.5100	+1.972%	40	460	-5.584%
2026-08-04	75.4500	91.4900	75.4500	89.7400	+37.322%	150	473	-3.722%
2026-08-03	61.9700	65.3500	61.9500	65.3500	+17.430%	7	337	+32.211%
2026-07-31	59.7600	59.7600	55.6500	55.6500	-3.217%	4	336	+55.256%
2026-07-30	50.8800	59.9500	50.8800	57.5000	+26.624%	6	338	+50.261%
2026-07-29	48.4000	48.4000	45.4100	45.4100	-6.119%	152	338	+90.266%
2026-07-28	47.5000	48.3700	40.9100	48.3700	-25.182%	59	369	+78.623%
2026-07-27	71.0500	75.8800	64.5000	64.6500	-11.219%	68	382	+33.643%
2026-07-24	79.0500	80.2600	72.8200	72.8200	+0.483%	236	342	+18.649%
2026-07-23	78.0000	79.4000	72.4700	72.4700	-8.843%	77	338	+19.222%
2026-07-22	76.1400	82.0000	76.1400	79.5000	+54.399%	72	338	+8.679%
2026-07-20	51.4900	51.4900	51.4900	51.4900	-10.716%	2	267	+67.800%
2026-07-17	47.3500	59.6000	47.3500	57.6700	+6.994%	19	265	+49.818%
2026-07-16	57.0000	61.9500	53.9000	53.9000	-2.795%	25	267	+60.297%
2026-07-15	66.8700	66.9500	55.4500	55.4500	-34.849%	39	269	+55.816%
2026-07-14	81.6900	88.8200	81.6900	85.1100	+21.760%	88	268	+1.516%
2026-07-13	71.4200	73.2500	68.5900	69.9000	-15.783%	55	246	+23.605%
2026-07-10	82.0000	83.0000	82.0000	83.0000	-3.173%	2	224	+4.096%
2026-07-09	83.8000	88.2700	83.8000	85.7200	+10.678%	30	223	+0.793%
2026-07-08	76.8500	84.9000	67.5000	77.4500	+17.974%	122	218	+11.556%
2026-07-07	65.0000	70.6700	64.0000	65.6500	+4.206%	105	226	+31.607%
2026-07-06	71.3700	71.3700	60.8000	63.0000	+21.434%	30	128	+37.143%
2026-07-02	59.5500	59.5500	51.8800	51.8800	-26.930%	7	105	+66.538%
2026-07-01	65.7000	71.0000	65.7000	71.0000	+4.075%	6	105	+21.690%
2026-06-30	71.9500	71.9500	67.1800	68.2200	+25.983%	10	104	+26.649%
2026-06-29	49.5500	54.5500	48.9500	54.1500	+3.143%	7	103	+59.557%
2026-06-26	55.6200	55.6200	50.0000	52.5000	-12.369%	19	101	+64.571%
2026-06-25	60.0000	63.5500	59.0500	59.9100	-17.022%	12	108	+44.216%
2026-06-24	77.1400	77.1400	70.8200	72.2000	-0.138%	3	106	+19.668%
2026-06-23	54.8500	73.1500	54.8500	72.3000	+7.111%	9	104	+19.502%
2026-06-22	80.2500	80.2500	66.4400	67.5000	+3.846%	32	102	+28.000%
2026-06-18	67.7000	68.7500	65.0000	65.0000	-2.049%	4	81	+32.923%
2026-06-17	57.4000	69.5300	57.4000	66.3600	+4.422%	6	81	+30.199%
2026-06-15	65.0000	65.0000	62.9000	63.5500	+8.632%	14	81	+35.956%
2026-06-12	60.8500	60.8500	58.5000	58.5000	-2.500%	5	89	+47.692%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+23.102%	2	0	+44.000%
2026-06-09	56.4100	56.4100	44.0000	48.7400	-15.382%	15	0	+77.267%
2026-06-08	57.6000	57.6000	57.6000	57.6000	-2.456%	2	0	+50.000%
2026-06-05	61.3000	61.3000	58.8000	59.0500	-13.670%	18	0	+46.317%
2026-06-04	65.0700	68.4000	65.0700	68.4000	-2.633%	14	0	+26.316%
2026-06-03	65.6300	70.2500	65.6300	70.2500	-12.646%	16	0	+22.989%
2026-06-02	98.5600	98.5600	80.4200	80.4200	-16.620%	27	0	+7.436%
2026-06-01	91.1000	99.9500	91.1000	96.4500	+37.276%	29	0	-10.420%
2026-05-29	65.5000	71.0000	65.0100	70.2600	0.000%	24	0	+22.972%

.dark-mode .sL7Vzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sL7Vzd{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C500DELL Dec 18 2026 500.00 Call (DELL261218C00500000)option OPRA

DELL20261218C500
DELL Dec 18 2026 500.00 Call (DELL261218C00500000)
option OPRA