Dark

DELL20261218C80
DELL Dec 18 2026 80.00 Call (DELL261218C00080000)
option OPRA

EOD

Jul 31, 2026

325.00-10.159%(-36.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	325.0000	325.0000	325.0000	325.0000	-10.159%	34	130	0.000%
2026-07-23	361.7500	361.7500	361.7500	361.7500	-1.805%	5	143	-10.159%
2026-07-14	368.4000	368.4000	368.4000	368.4000	+1.295%	1	145	-11.781%
2026-07-10	363.4000	363.8000	363.4000	363.6900	+251.765%	3	145	-10.638%
2026-03-26	103.1300	103.3900	103.1300	103.3900	+19.748%	4	145	+214.344%
2026-03-20	85.6500	86.5200	85.6500	86.3400	+27.251%	34	146	+276.419%
2026-03-03	67.8500	67.8500	67.8500	67.8500	-3.526%	1	121	+378.998%
2026-02-27	70.3300	70.3300	70.3300	70.3300	+38.173%	5	122	+362.107%
2026-02-10	50.9000	51.0000	50.6500	50.9000	+12.362%	12	122	+538.507%
2026-02-03	45.3500	45.3500	45.3000	45.3000	+3.756%	4	117	+617.439%
2026-01-28	43.6600	43.6600	43.6600	43.6600	-17.311%	5	119	+644.388%
2025-12-30	52.7500	52.9000	52.7500	52.8000	-20.934%	22	124	+515.530%
2025-12-08	66.7800	66.7800	66.7800	66.7800	+8.198%	5	117	+386.673%
2025-12-02	61.7200	61.7200	61.7200	61.7200	+23.317%	2	112	+426.572%
2025-11-21	50.1000	50.2500	50.0000	50.0500	-0.259%	6	114	+549.351%
2025-11-17	50.1800	50.1800	50.1800	50.1800	-36.801%	2	117	+547.668%
2025-10-23	79.5000	79.5500	79.2500	79.4000	-2.577%	5	115	+309.320%
2025-10-09	81.5000	81.5000	81.5000	81.5000	+52.336%	1	114	+298.773%
2025-09-15	53.5000	53.5000	53.5000	53.5000	+6.468%	5	115	+507.477%
2025-09-08	50.2500	50.2500	50.2500	50.2500	-4.286%	5	115	+546.766%
2025-09-04	52.5500	52.5500	52.5000	52.5000	-11.168%	2	120	+519.048%
2025-08-25	59.1000	59.1000	59.1000	59.1000	-9.007%	2	120	+449.915%
2025-08-18	64.9500	64.9500	64.9500	64.9500	-3.563%	2	120	+400.385%
2025-08-12	68.0000	68.0000	67.3500	67.3500	+24.607%	5	120	+382.554%
2025-07-07	54.0500	54.0500	54.0500	54.0500	+1.885%	1	116	+501.295%
2025-07-03	53.0500	53.0500	53.0500	53.0500	+4.020%	1	117	+512.630%
2025-07-02	51.0000	51.0000	51.0000	51.0000	+1.190%	3	117	+537.255%
2025-07-01	50.4000	50.4000	50.4000	50.4000	-7.523%	1	117	+544.841%
2025-06-26	54.5000	54.5000	54.5000	54.5000	+6.779%	3	116	+496.330%
2025-06-25	51.0400	51.0400	51.0400	51.0400	+1.471%	4	116	+536.755%
2025-06-24	50.3000	50.3000	50.3000	50.3000	+5.561%	1	116	+546.123%
2025-06-23	48.5000	48.5000	47.6500	47.6500	+15.097%	2	115	+582.057%
2025-06-13	41.4000	41.4000	41.4000	41.4000	-6.966%	8	114	+685.024%
2025-06-10	44.8000	44.8000	44.5000	44.5000	+2.535%	4	114	+630.337%
2025-06-04	43.4000	43.4000	43.4000	43.4000	-0.618%	3	112	+648.848%
2025-05-30	43.6800	43.6800	43.6700	43.6700	-0.908%	4	112	+644.218%
2025-05-29	44.0700	44.0700	44.0700	44.0700	-4.714%	1	113	+637.463%
2025-05-28	45.1700	46.2500	45.1700	46.2500	+4.425%	3	112	+602.703%
2025-05-23	44.1700	44.2900	44.1700	44.2900	-4.383%	4	110	+633.800%
2025-05-21	46.3100	46.3200	46.3100	46.3200	+7.897%	2	110	+601.641%
2025-05-14	42.0000	42.9300	42.0000	42.9300	+47.780%	22	111	+657.046%
2025-05-01	28.9000	29.0500	28.9000	29.0500	+26.140%	2	117	+1,018.761%
2025-04-16	23.0300	23.0300	23.0300	23.0300	+9.667%	1	118	+1,311.203%
2025-04-11	21.0000	21.0000	21.0000	21.0000	+5.000%	300	119	+1,447.619%
2025-04-10	19.6700	20.0000	19.6700	20.0000	-12.664%	156	269	+1,525.000%
2025-04-09	22.9000	22.9000	22.9000	22.9000	+37.126%	4	120	+1,319.214%
2025-04-04	16.7500	16.7500	16.7000	16.7000	-16.080%	12	119	+1,846.108%
2025-04-03	19.9000	19.9000	19.9000	19.9000	-29.030%	10	116	+1,533.166%
2025-03-28	28.0400	28.0400	28.0400	28.0400	-6.409%	2	106	+1,059.058%
2025-03-27	29.9600	29.9600	29.9600	29.9600	-13.410%	1	107	+984.780%
2025-03-25	34.5500	34.6000	34.5500	34.6000	+0.145%	2	106	+839.306%
2025-03-20	34.6000	34.6000	34.4500	34.5500	+1.917%	42	107	+840.666%
2025-03-19	33.9500	33.9500	33.9000	33.9000	+5.938%	2	128	+858.702%
2025-03-18	32.0000	32.0000	32.0000	32.0000	-1.720%	1	128	+915.625%
2025-03-17	32.6000	32.6000	32.5000	32.5600	+3.529%	17	128	+898.157%
2025-03-14	31.9000	31.9000	31.4500	31.4500	+18.949%	52	132	+933.386%
2025-03-07	26.4400	26.4400	26.4400	26.4400	-14.929%	6	145	+1,129.198%
2025-03-05	30.6400	31.0800	30.6400	31.0800	-10.869%	4	143	+945.689%
2025-02-28	36.0000	36.1500	34.8700	34.8700	-22.165%	12	143	+832.033%
2025-02-27	44.7300	44.8000	44.7300	44.8000	+1.703%	2	140	+625.446%
2025-02-25	44.0000	44.0500	44.0000	44.0500	-7.165%	2	138	+637.798%
2025-02-24	45.1300	47.5500	45.1300	47.4500	-0.524%	17	138	+584.932%
2025-02-14	44.5000	47.7000	44.5000	47.7000	+8.706%	16	122	+581.342%
2025-02-13	42.9300	43.8800	42.9300	43.8800	+4.476%	183	35	+640.656%
2025-02-07	42.0000	42.0000	42.0000	42.0000	+9.091%	2	35	+673.810%
2025-01-31	38.5000	38.5000	38.5000	38.5000	-1.257%	4	35	+744.156%
2025-01-30	38.8900	38.9900	38.7700	38.9900	+7.588%	8	30	+733.547%
2025-01-28	36.2800	36.2800	36.2400	36.2400	-8.485%	2	30	+796.799%
2025-01-27	39.3900	39.6000	39.3900	39.6000	-14.230%	2	29	+720.707%
2025-01-24	46.0400	46.2000	46.0300	46.1700	-5.967%	84	28	+603.920%
2025-01-22	49.1000	49.1000	49.1000	49.1000	-12.633%	1	9	+561.914%
2024-12-06	56.2000	56.2000	56.2000	56.2000	+0.357%	2	9	+478.292%
2024-11-27	56.4000	56.4000	56.0000	56.0000	+16.667%	2	7	+480.357%
2024-10-01	48.0000	48.0000	48.0000	48.0000	-7.692%	1	7	+577.083%
2024-09-18	52.0000	52.0000	52.0000	52.0000	+1.961%	1	8	+525.000%
2024-09-17	51.1000	51.1000	50.9500	51.0000	+5.155%	12	8	+537.255%
2024-09-12	48.5000	48.5000	48.5000	48.5000	+11.494%	1	8	+570.103%
2024-09-10	43.5000	43.5000	43.5000	43.5000	+8.750%	5	7	+647.126%
2024-09-06	40.0000	40.0000	40.0000	40.0000	-14.493%	2	2	+712.500%
2024-09-03	50.4000	50.4000	46.7800	46.7800	-5.112%	9	2	+594.741%
2024-08-30	49.3000	49.3000	49.3000	49.3000	+0.612%	16	1	+559.229%
2024-08-26	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	+563.265%
2024-08-23	49.0000	49.0000	49.0000	49.0000	+27.937%	2	1	+563.265%
2024-08-05	39.1000	39.1000	38.3000	38.3000	0.000%	2	2	+748.564%

.dark-mode .J9Rqlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9Rqlr{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C80DELL Dec 18 2026 80.00 Call (DELL261218C00080000)option OPRA

DELL20261218C80
DELL Dec 18 2026 80.00 Call (DELL261218C00080000)
option OPRA