Dark

DELL20261218C550
DELL Dec 18 2026 550.00 Call (DELL261218C00550000)
option OPRA

EOD

Oct 1, 2026

61.64-2.159%(-1.36)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	61.5000	67.7000	53.3000	61.6400	-2.159%	106	535	0.000%
2026-09-30	63.3000	66.6500	62.9900	63.0000	-0.158%	64	509	-2.159%
2026-09-29	69.4000	69.4000	63.1000	63.1000	-5.525%	7	477	-2.314%
2026-09-28	68.5000	68.5600	64.0000	66.7900	-16.669%	66	473	-7.711%
2026-09-25	70.0000	85.0000	70.0000	80.1500	+24.302%	88	439	-23.094%
2026-09-24	61.8000	72.0000	60.5500	64.4800	-11.913%	77	454	-4.404%
2026-09-23	78.7300	80.5000	68.3000	73.2000	-0.813%	136	474	-15.792%
2026-09-22	85.9200	85.9200	73.0000	73.8000	-17.496%	99	472	-16.477%
2026-09-21	87.7200	89.4500	87.7200	89.4500	+2.287%	3	475	-31.090%
2026-09-18	98.0000	99.4500	87.2500	87.4500	-15.466%	29	475	-29.514%
2026-09-17	89.5700	104.0900	89.5700	103.4500	+21.150%	78	465	-40.416%
2026-09-16	89.1000	95.0000	79.9600	85.3900	+15.298%	42	458	-27.814%
2026-09-15	80.2000	87.7500	74.0600	74.0600	+5.800%	22	451	-16.770%
2026-09-14	73.5200	74.6700	65.6500	70.0000	-20.949%	57	455	-11.943%
2026-09-11	64.0000	90.5100	64.0000	88.5500	+60.388%	37	447	-30.390%
2026-09-10	65.4400	65.9000	55.2100	55.2100	-25.392%	18	451	+11.646%
2026-09-09	84.4000	90.0000	74.0000	74.0000	+2.778%	66	448	-16.703%
2026-09-08	67.1600	72.5500	67.1500	72.0000	+6.920%	169	460	-14.389%
2026-09-04	66.3500	69.0000	58.2500	67.3400	+10.393%	169	488	-8.465%
2026-09-03	49.9000	70.6400	47.5000	61.0000	+25.385%	208	488	+1.049%
2026-09-02	36.6700	50.0000	28.5300	48.6500	+80.586%	175	439	+26.701%
2026-09-01	34.4500	34.4500	26.9400	26.9400	-34.896%	65	325	+128.805%
2026-08-31	44.6600	44.6600	41.3800	41.3800	-0.529%	45	329	+48.961%
2026-08-28	46.0000	49.0300	41.6000	41.6000	-15.102%	9	344	+48.173%
2026-08-27	48.7000	50.2000	45.5000	49.0000	+1.282%	7	342	+25.796%
2026-08-26	48.9500	49.8000	48.3800	48.3800	+7.751%	6	344	+27.408%
2026-08-25	45.1000	46.1400	44.8500	44.9000	+14.278%	55	344	+37.283%
2026-08-24	39.2900	39.2900	39.2900	39.2900	-1.775%	1	338	+56.885%
2026-08-20	40.0000	40.4400	40.0000	40.0000	-4.762%	4	339	+54.100%
2026-08-19	51.4700	51.4700	40.5000	42.0000	-23.636%	49	337	+46.762%
2026-08-18	58.4200	58.4200	55.0000	55.0000	-11.576%	4	301	+12.073%
2026-08-17	61.2300	62.2000	58.6200	62.2000	-9.197%	78	303	-0.900%
2026-08-14	74.3200	74.3200	68.5000	68.5000	-6.828%	21	239	-10.015%
2026-08-13	75.8000	77.8600	73.5200	73.5200	+16.513%	22	242	-16.159%
2026-08-12	59.5500	63.1000	59.5500	63.1000	+27.733%	5	225	-2.314%
2026-08-11	49.3300	49.4000	49.3300	49.4000	-28.808%	2	224	+24.777%
2026-08-10	69.0000	69.3900	69.0000	69.3900	+38.282%	6	223	-11.169%
2026-08-07	50.1800	50.1800	50.1800	50.1800	-18.565%	1	220	+22.838%
2026-08-06	59.6500	61.6200	59.6500	61.6200	-10.410%	7	220	+0.032%
2026-08-05	78.0000	81.1300	68.6500	68.7800	-7.117%	12	225	-10.381%
2026-08-04	65.1600	77.1200	65.1600	74.0500	+40.913%	25	229	-16.759%
2026-08-03	48.0000	52.5500	48.0000	52.5500	+18.356%	7	214	+17.298%
2026-07-31	44.0000	44.4000	44.0000	44.4000	-2.289%	4	213	+38.829%
2026-07-30	45.4400	45.4400	45.4400	45.4400	+26.750%	1	214	+35.651%
2026-07-28	35.8500	35.8500	35.8500	35.8500	-30.076%	35	214	+71.939%
2026-07-27	58.6200	58.6200	51.2700	51.2700	-12.494%	25	214	+20.226%
2026-07-24	59.4300	64.0200	58.5900	58.5900	-6.015%	56	225	+5.206%
2026-07-22	62.0000	62.3400	62.0000	62.3400	+30.418%	51	236	-1.123%
2026-07-17	47.6500	47.9000	47.6500	47.8000	+3.688%	4	222	+28.954%
2026-07-16	46.1500	46.1500	46.1000	46.1000	+3.155%	3	221	+33.709%
2026-07-15	48.2900	48.2900	44.6900	44.6900	-37.374%	5	221	+37.928%
2026-07-14	66.9000	73.0500	66.9000	71.3600	+29.322%	6	220	-13.621%
2026-07-13	60.0000	60.0000	54.9000	55.1800	-12.357%	125	217	+11.707%
2026-07-10	64.7000	65.1000	62.9600	62.9600	-10.948%	5	146	-2.097%
2026-07-09	68.9400	73.4000	68.9400	70.7000	+15.807%	44	146	-12.815%
2026-07-08	62.0500	62.0500	61.0000	61.0500	+23.458%	5	104	+0.966%
2026-07-07	48.8400	49.4500	48.8400	49.4500	+0.304%	2	100	+24.651%
2026-07-06	57.7100	57.9500	49.2500	49.3000	+17.661%	43	99	+25.030%
2026-07-02	42.0000	42.0000	41.9000	41.9000	-27.509%	3	97	+47.112%
2026-07-01	58.3000	58.5000	57.8000	57.8000	+0.417%	4	97	+6.644%
2026-06-30	57.8000	57.8000	54.6000	57.5600	+33.705%	6	98	+7.088%
2026-06-29	43.0500	43.1000	43.0500	43.0500	+6.165%	3	96	+43.182%
2026-06-26	40.6500	40.6500	40.5500	40.5500	-11.848%	3	93	+52.010%
2026-06-25	46.0000	46.0000	46.0000	46.0000	-23.180%	1	92	+34.000%
2026-06-24	61.1000	61.4000	59.8800	59.8800	+0.134%	4	92	+2.939%
2026-06-23	50.2500	59.8000	50.2500	59.8000	+8.826%	3	90	+3.077%
2026-06-22	58.5000	58.5000	54.9500	54.9500	-2.692%	5	88	+12.175%
2026-06-18	58.0000	58.0000	56.4700	56.4700	+11.866%	2	82	+9.155%
2026-06-16	50.3600	50.4800	50.1900	50.4800	-2.923%	3	82	+22.108%
2026-06-15	52.0000	52.0000	52.0000	52.0000	+1.108%	60	80	+18.538%
2026-06-09	51.4300	51.4300	51.4300	51.4300	+4.895%	1	44	+19.852%
2026-06-08	45.4300	49.0300	45.4300	49.0300	+4.098%	2	0	+25.719%
2026-06-05	50.8600	50.8600	47.1000	47.1000	-18.158%	11	0	+30.870%
2026-06-03	54.0000	57.5500	54.0000	57.5500	-15.243%	31	0	+7.107%
2026-06-02	73.9500	73.9500	67.9000	67.9000	-16.636%	38	0	-9.219%
2026-06-01	74.4800	81.4500	74.4800	81.4500	+52.929%	2	0	-24.322%
2026-05-29	53.2600	53.2600	53.2600	53.2600	0.000%	2	0	+15.734%

.dark-mode .r0XDkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0XDkH{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C550DELL Dec 18 2026 550.00 Call (DELL261218C00550000)option OPRA

DELL20261218C550
DELL Dec 18 2026 550.00 Call (DELL261218C00550000)
option OPRA