Dark

DELL20261218C700
DELL Dec 18 2026 700.00 Call (DELL261218C00700000)
option OPRA

EOD

Oct 1, 2026

21.00-8.016%(-1.83)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.7000	23.4000	17.4500	21.0000	-8.016%	19	906	0.000%
2026-09-30	25.0000	25.0000	22.8300	22.8300	-0.911%	53	912	-8.016%
2026-09-29	24.0000	25.5000	23.0400	23.0400	-4.000%	15	890	-8.854%
2026-09-28	27.0000	27.0000	23.0000	24.0000	-23.469%	29	881	-12.500%
2026-09-25	29.4300	34.5000	28.9400	31.3600	+16.450%	37	892	-33.036%
2026-09-24	23.0000	26.9900	22.1600	26.9300	-6.978%	74	877	-22.020%
2026-09-23	35.6300	36.0000	28.9500	28.9500	-1.864%	13	843	-27.461%
2026-09-22	35.7500	35.7500	28.5000	29.5000	-19.837%	134	839	-28.814%
2026-09-21	36.2000	36.8000	36.0000	36.8000	+2.793%	9	880	-42.935%
2026-09-18	44.4600	44.4700	35.8000	35.8000	-24.233%	61	885	-41.341%
2026-09-17	39.0000	47.2500	39.0000	47.2500	+29.028%	92	767	-55.556%
2026-09-16	39.8800	42.0700	32.9000	36.6200	+17.372%	31	740	-42.654%
2026-09-15	36.8000	39.0000	30.3500	31.2000	+1.200%	20	737	-32.692%
2026-09-14	28.0000	31.2000	25.8700	30.8300	-16.676%	30	727	-31.885%
2026-09-11	30.5000	39.8000	30.5000	37.0000	+72.897%	112	723	-43.243%
2026-09-10	27.3000	29.2600	21.4000	21.4000	-31.212%	114	746	-1.869%
2026-09-09	39.3700	41.7500	30.2000	31.1100	+0.355%	77	816	-32.498%
2026-09-08	27.0000	33.0000	26.6500	31.0000	+6.897%	131	811	-32.258%
2026-09-04	25.2000	30.0500	23.7500	29.0000	+18.126%	111	682	-27.586%
2026-09-03	20.0000	27.7600	20.0000	24.5500	+36.389%	103	682	-14.460%
2026-09-02	13.0000	19.0000	9.0000	18.0000	+86.528%	35	632	+16.667%
2026-09-01	12.5800	12.5800	9.5500	9.6500	-44.058%	22	620	+117.617%
2026-08-31	20.0000	20.0000	16.6400	17.2500	-4.432%	42	628	+21.739%
2026-08-28	19.8000	19.8000	18.0500	18.0500	-15.179%	20	626	+16.343%
2026-08-27	20.9000	21.2800	20.9000	21.2800	-0.561%	7	624	-1.316%
2026-08-26	21.7000	21.8900	21.4000	21.4000	+11.458%	7	625	-1.869%
2026-08-25	21.0000	21.0500	19.2000	19.2000	+16.012%	19	626	+9.375%
2026-08-24	16.7200	16.7200	16.5500	16.5500	-10.541%	5	620	+26.888%
2026-08-21	18.1200	18.5000	18.1200	18.5000	+2.493%	4	620	+13.514%
2026-08-20	19.5500	20.5500	18.0500	18.0500	-3.424%	13	622	+16.343%
2026-08-19	26.0000	26.0000	18.6900	18.6900	-30.391%	13	622	+12.360%
2026-08-18	28.3800	28.3800	25.3000	26.8500	-11.357%	6	627	-21.788%
2026-08-17	33.0000	33.0000	28.9500	30.2900	-20.058%	36	629	-30.670%
2026-08-14	38.1600	38.1600	37.8900	37.8900	-3.218%	3	634	-44.576%
2026-08-13	45.0000	45.0000	39.1500	39.1500	+6.967%	87	636	-46.360%
2026-08-12	30.0000	36.6000	29.3100	36.6000	+51.553%	45	597	-42.623%
2026-08-11	27.4000	28.9000	24.0000	24.1500	-35.341%	44	567	-13.043%
2026-08-10	37.5000	37.5000	36.8000	37.3500	+15.278%	5	562	-43.775%
2026-08-07	28.0000	32.5000	24.8500	32.4000	+1.029%	57	562	-35.185%
2026-08-06	30.0000	34.1500	28.6800	32.0700	-23.186%	26	545	-34.518%
2026-08-05	44.0000	44.0500	40.0000	41.7500	+1.212%	27	540	-49.701%
2026-08-04	31.1400	43.2000	31.1400	41.2500	+51.265%	78	533	-49.091%
2026-08-03	19.0000	27.2700	18.5000	27.2700	+23.955%	31	473	-22.992%
2026-07-31	24.1500	24.1500	20.9000	22.0000	-2.222%	14	474	-4.545%
2026-07-30	20.0000	24.2500	20.0000	22.5000	+35.706%	45	462	-6.667%
2026-07-29	18.5500	19.0800	16.5800	16.5800	-12.737%	10	467	+26.659%
2026-07-28	18.5000	19.2000	16.0000	19.0000	-32.143%	112	461	+10.526%
2026-07-27	30.0500	30.0500	25.9100	28.0000	-11.111%	38	464	-25.000%
2026-07-24	33.7500	34.5000	31.5000	31.5000	-14.865%	138	458	-33.333%
2026-07-23	35.3500	37.0000	35.3500	37.0000	+7.246%	2	427	-43.243%
2026-07-22	28.5000	37.3000	28.5000	34.5000	+43.750%	86	427	-39.130%
2026-07-21	24.5000	25.0000	24.0000	24.0000	+15.108%	40	354	-12.500%
2026-07-20	24.1900	24.1900	20.7600	20.8500	-15.484%	60	315	+0.719%
2026-07-17	20.1000	24.8000	19.3000	24.6700	+0.694%	92	323	-14.876%
2026-07-16	27.3500	27.3500	24.5000	24.5000	-6.667%	6	260	-14.286%
2026-07-15	30.5000	30.5000	24.7900	26.2500	-35.025%	46	259	-20.000%
2026-07-14	39.0000	42.2500	38.2700	40.4000	+35.117%	42	237	-48.020%
2026-07-13	31.5000	31.5000	29.9000	29.9000	-18.194%	5	211	-29.766%
2026-07-10	35.0500	37.0200	35.0500	36.5500	-10.636%	7	209	-42.544%
2026-07-09	41.0000	42.5500	40.4000	40.9000	+14.630%	19	205	-48.655%
2026-07-08	35.2000	36.5000	31.1500	35.6800	+9.954%	13	204	-41.143%
2026-07-07	26.7000	32.4500	26.3700	32.4500	+17.360%	14	197	-35.285%
2026-07-06	29.6500	32.3600	26.9000	27.6500	+17.410%	40	190	-24.051%
2026-07-02	28.5500	28.5500	23.5500	23.5500	-26.750%	6	179	-10.828%
2026-07-01	30.6000	32.1500	29.6500	32.1500	+0.469%	3	179	-34.681%
2026-06-30	32.2900	32.2900	30.0000	32.0000	+20.755%	25	176	-34.375%
2026-06-29	19.0000	26.5000	19.0000	26.5000	+3.314%	4	158	-20.755%
2026-06-25	25.6700	26.2500	25.2500	25.6500	-22.273%	8	157	-18.129%
2026-06-24	31.7500	35.8700	31.7500	33.0000	-0.302%	27	157	-36.364%
2026-06-23	24.5000	34.2400	24.5000	33.1000	+8.525%	57	130	-36.556%
2026-06-22	30.2500	30.5000	30.2500	30.5000	-2.866%	4	117	-31.148%
2026-06-18	31.5700	31.5700	30.1500	31.4000	+4.146%	14	96	-33.121%
2026-06-17	25.0000	32.1000	25.0000	30.1500	+7.679%	17	96	-30.348%
2026-06-16	28.7500	28.7500	27.6500	28.0000	-3.780%	20	96	-25.000%
2026-06-15	27.0500	29.5500	27.0500	29.1000	+11.069%	12	80	-27.835%
2026-06-12	23.1500	27.3500	23.1500	26.2000	+17.489%	53	71	-19.847%
2026-06-11	22.3400	23.8500	22.0000	22.3000	+1.595%	8	0	-5.830%
2026-06-10	27.3500	27.3500	21.9500	21.9500	+5.783%	7	0	-4.328%
2026-06-09	28.0500	28.0500	20.0000	20.7500	-26.025%	20	0	+1.205%
2026-06-08	25.4000	28.0500	25.4000	28.0500	+7.389%	3	0	-25.134%
2026-06-05	25.9000	26.1200	25.5900	26.1200	-23.402%	3	0	-19.602%
2026-06-04	30.0500	34.1000	29.0400	34.1000	+8.082%	5	0	-38.416%
2026-06-03	31.6500	32.9600	31.5500	31.5500	-25.765%	5	0	-33.439%
2026-06-02	47.8500	47.8500	42.5000	42.5000	0.000%	3	0	-50.588%

.dark-mode .jbnGHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbnGHL{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C700DELL Dec 18 2026 700.00 Call (DELL261218C00700000)option OPRA

DELL20261218C700
DELL Dec 18 2026 700.00 Call (DELL261218C00700000)
option OPRA