Dark

DELL20261218C600
DELL Dec 18 2026 600.00 Call (DELL261218C00600000)
option OPRA

EOD

Oct 1, 2026

44.13-3.877%(-1.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.2200	45.9000	37.4000	44.1300	-3.877%	15	1,104	0.000%
2026-09-30	50.0000	50.0000	45.3500	45.9100	+1.683%	12	1,097	-3.877%
2026-09-29	45.0000	45.7500	43.8500	45.1500	-6.811%	10	1,090	-2.259%
2026-09-28	47.1500	49.3500	45.2400	48.4500	-18.173%	131	1,086	-8.916%
2026-09-25	55.0000	62.8000	53.4800	59.2100	+27.443%	36	1,007	-25.469%
2026-09-24	50.8000	50.8000	43.3300	46.4600	-12.340%	234	1,012	-5.015%
2026-09-23	64.2000	64.2000	49.8000	53.0000	-2.340%	116	872	-16.736%
2026-09-22	63.4400	63.6000	53.3500	54.2700	-23.434%	50	873	-18.684%
2026-09-21	71.0100	71.0100	65.0000	70.8800	+6.267%	110	850	-37.740%
2026-09-18	79.4400	79.4400	65.0000	66.7000	-15.942%	62	799	-33.838%
2026-09-17	70.5000	80.0900	70.5000	79.3500	+22.077%	338	793	-44.386%
2026-09-16	69.0000	71.4500	59.4700	65.0000	+18.505%	75	569	-32.108%
2026-09-15	54.1000	66.4100	54.1000	54.8500	-2.106%	55	547	-19.544%
2026-09-14	58.3700	58.3700	48.6000	56.0300	-17.905%	66	523	-21.239%
2026-09-11	49.0000	69.6500	49.0000	68.2500	+65.816%	203	521	-35.341%
2026-09-10	49.9700	50.0000	41.1600	41.1600	-25.367%	159	497	+7.216%
2026-09-09	65.4500	70.0000	54.1000	55.1500	-3.415%	75	564	-19.982%
2026-09-08	49.0000	57.1000	47.1500	57.1000	+17.732%	148	558	-22.715%
2026-09-04	44.3000	52.5000	43.2700	48.5000	+5.595%	313	277	-9.010%
2026-09-03	35.0000	52.2200	35.0000	45.9300	+31.831%	131	277	-3.919%
2026-09-02	26.0000	34.8400	19.0000	34.8400	+81.458%	56	263	+26.665%
2026-09-01	27.0000	27.0000	19.2000	19.2000	-38.065%	38	267	+129.844%
2026-08-31	33.0700	33.0700	31.0000	31.0000	+0.226%	23	258	+42.355%
2026-08-28	35.6700	36.2100	30.9300	30.9300	-14.699%	30	257	+42.677%
2026-08-27	37.0000	37.8000	36.2600	36.2600	-4.074%	41	252	+21.704%
2026-08-26	37.6200	37.8000	37.6100	37.8000	+24.752%	6	244	+16.746%
2026-08-24	30.6700	30.6700	30.3000	30.3000	-0.818%	2	239	+45.644%
2026-08-20	30.5500	30.5500	30.5500	30.5500	-2.769%	3	239	+44.452%
2026-08-19	32.3400	32.3400	31.4200	31.4200	-26.930%	3	236	+40.452%
2026-08-18	42.8200	43.0000	41.2300	43.0000	-11.795%	166	236	+2.628%
2026-08-17	47.0000	48.8200	47.0000	48.7500	-9.302%	4	371	-9.477%
2026-08-14	59.7700	59.7700	53.7500	53.7500	-11.010%	96	372	-17.898%
2026-08-13	65.0700	65.0700	60.4000	60.4000	+6.526%	10	325	-26.937%
2026-08-12	47.0500	56.7000	47.0000	56.7000	+35.646%	12	319	-22.169%
2026-08-11	41.5000	42.7700	41.5000	41.8000	-20.848%	25	314	+5.574%
2026-08-10	54.3700	54.3700	52.8100	52.8100	+5.620%	10	313	-16.436%
2026-08-07	38.0400	50.0000	38.0000	50.0000	+6.860%	15	306	-11.740%
2026-08-06	49.6600	49.8100	46.7900	46.7900	-24.714%	5	308	-5.685%
2026-08-05	66.9300	66.9300	59.7000	62.1500	+13.995%	3	306	-28.994%
2026-08-04	53.0000	54.5200	52.1500	54.5200	+46.954%	145	306	-19.057%
2026-08-03	37.1000	37.1000	37.1000	37.1000	+8.163%	1	173	+18.949%
2026-07-31	34.3000	34.3000	34.3000	34.3000	-5.091%	1	174	+28.659%
2026-07-30	36.1400	36.1400	36.1400	36.1400	+20.346%	1	173	+22.108%
2026-07-29	30.0300	30.0300	30.0300	30.0300	+3.445%	2	173	+46.953%
2026-07-28	27.4800	29.0300	27.4800	29.0300	-44.012%	5	171	+52.015%
2026-07-24	51.8500	51.8500	51.8500	51.8500	+6.185%	2	174	-14.889%
2026-07-23	54.4100	54.4100	48.8300	48.8300	-6.024%	3	175	-9.625%
2026-07-22	55.5500	55.5500	51.9500	51.9600	+33.918%	22	175	-15.069%
2026-07-21	38.8000	38.8000	38.8000	38.8000	+23.175%	15	156	+13.737%
2026-07-20	31.5000	31.5000	31.5000	31.5000	-17.969%	2	141	+40.095%
2026-07-17	30.3300	38.4000	30.3300	38.4000	+10.663%	7	141	+14.922%
2026-07-16	34.7000	34.7000	34.7000	34.7000	-22.889%	1	136	+27.176%
2026-07-15	52.0000	52.0000	45.0000	45.0000	-22.601%	8	136	-1.933%
2026-07-14	55.5500	61.4200	55.5500	58.1400	+25.572%	27	134	-24.097%
2026-07-13	47.9400	49.6000	44.9000	46.3000	-12.724%	103	135	-4.687%
2026-07-10	53.1500	53.1500	53.0500	53.0500	-9.548%	2	116	-16.814%
2026-07-09	57.0000	60.0000	57.0000	58.6500	+16.024%	14	114	-24.757%
2026-07-08	46.9000	54.7500	46.9000	50.5500	+10.588%	38	115	-12.700%
2026-07-07	45.9000	45.9000	45.7100	45.7100	+14.275%	3	88	-3.457%
2026-07-06	48.5200	48.6500	39.9500	40.0000	-15.843%	13	86	+10.325%
2026-07-01	47.5300	47.5300	47.4800	47.5300	+6.809%	8	85	-7.153%
2026-06-30	46.8500	46.8500	44.5000	44.5000	+9.849%	4	89	-0.831%
2026-06-25	36.4900	41.6500	36.4500	40.5100	-19.415%	10	86	+8.936%
2026-06-24	48.0000	51.1200	48.0000	50.2700	+3.543%	10	91	-12.214%
2026-06-23	40.7000	48.5500	40.6000	48.5500	+5.200%	3	86	-9.104%
2026-06-22	47.6000	47.6000	46.1500	46.1500	+13.419%	5	85	-4.377%
2026-06-18	46.6300	46.6300	40.6900	40.6900	-11.543%	2	84	+8.454%
2026-06-17	40.5000	46.0000	40.5000	46.0000	+7.226%	6	84	-4.065%
2026-06-15	38.3500	42.9000	38.3500	42.9000	+2.754%	2	84	+2.867%
2026-06-12	40.0000	41.7500	39.8000	41.7500	+25.677%	14	85	+5.701%
2026-06-11	33.2200	33.2200	33.2200	33.2200	-13.714%	1	0	+32.842%
2026-06-10	38.5000	38.5000	38.5000	38.5000	+17.701%	1	0	+14.623%
2026-06-09	28.4500	32.7100	28.4500	32.7100	-19.433%	11	0	+34.913%
2026-06-08	40.6000	40.6000	40.6000	40.6000	+3.783%	1	0	+8.695%
2026-06-05	40.3000	42.4000	38.8700	39.1200	-21.760%	24	0	+12.807%
2026-06-04	46.1000	50.0000	46.1000	50.0000	+9.890%	2	0	-11.740%
2026-06-03	46.0000	46.0000	45.5000	45.5000	-16.971%	2	0	-3.011%
2026-06-02	71.2200	71.2200	54.8000	54.8000	-24.068%	5	0	-19.471%
2026-06-01	70.0000	72.1700	65.2200	72.1700	+57.062%	67	0	-38.853%
2026-05-29	45.9500	45.9500	45.9500	45.9500	0.000%	3	0	-3.961%

.dark-mode .jfn7YV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfn7YV{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C600DELL Dec 18 2026 600.00 Call (DELL261218C00600000)option OPRA

DELL20261218C600
DELL Dec 18 2026 600.00 Call (DELL261218C00600000)
option OPRA