Dark

DELL20261218C90
DELL Dec 18 2026 90.00 Call (DELL261218C00090000)
option OPRA

EOD

Aug 3, 2026

333.70+5.351%(+16.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	333.7000	333.7000	333.7000	333.7000	+5.351%	2	102	0.000%
2026-07-31	316.7500	316.7500	316.7500	316.7500	-3.518%	1	104	+5.351%
2026-07-22	328.3000	328.3000	328.3000	328.3000	-10.720%	1	104	+1.645%
2026-06-01	370.3900	370.3900	367.7200	367.7200	+12.580%	3	104	-9.252%
2026-05-29	326.6300	326.6300	326.6300	326.6300	+99.335%	1	107	+2.165%
2026-05-21	163.8600	163.8600	163.8600	163.8600	+27.339%	3	108	+103.649%
2026-04-22	128.6800	128.6800	128.6800	128.6800	+27.913%	1	105	+159.325%
2026-04-13	100.6000	100.6000	100.6000	100.6000	+2.653%	1	106	+231.710%
2026-03-25	98.0000	98.0000	98.0000	98.0000	+62.656%	5	107	+240.510%
2026-02-27	57.8900	60.7600	57.8900	60.2500	+51.382%	14	107	+453.859%
2026-02-24	39.8000	39.8000	39.8000	39.8000	+2.182%	3	115	+738.442%
2026-02-19	39.1000	39.1000	38.9500	38.9500	+5.413%	2	118	+756.739%
2026-02-17	37.1000	37.1000	36.9500	36.9500	-14.862%	2	119	+803.112%
2026-02-10	43.6500	43.6500	43.3500	43.4000	+26.236%	20	120	+668.894%
2026-01-30	34.3800	34.3800	34.3800	34.3800	-6.804%	1	130	+870.622%
2026-01-08	35.5400	36.8900	35.5400	36.8900	-5.410%	6	130	+804.581%
2026-01-07	40.2800	40.2800	39.0000	39.0000	-17.582%	4	130	+755.641%
2025-12-17	47.2700	47.3200	47.2600	47.3200	-6.722%	4	128	+605.199%
2025-12-12	50.7500	50.7500	50.7300	50.7300	-12.730%	2	128	+557.796%
2025-12-08	58.1300	58.1300	58.1300	58.1300	+26.866%	1	128	+474.058%
2025-11-25	45.8200	45.8200	45.8200	45.8200	+4.255%	1	129	+628.285%
2025-11-21	43.3500	43.9500	43.1500	43.9500	+9.875%	49	129	+659.272%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-47.520%	2	86	+734.250%
2025-10-31	76.2200	76.2200	76.2200	76.2200	-5.901%	2	84	+337.812%
2025-10-29	81.0000	81.0000	81.0000	81.0000	+13.684%	1	83	+311.975%
2025-10-23	71.6000	71.6000	71.2500	71.2500	+8.283%	4	83	+368.351%
2025-10-22	65.8000	65.8000	65.8000	65.8000	-2.519%	1	80	+407.143%
2025-10-21	67.1500	67.5000	67.1500	67.5000	-9.432%	2	79	+394.370%
2025-10-10	74.5300	74.5300	74.5300	74.5300	-7.058%	1	78	+347.739%
2025-10-08	80.1900	80.1900	80.1900	80.1900	+27.752%	2	78	+316.137%
2025-10-03	62.7700	62.7700	62.7700	62.7700	-3.579%	2	80	+431.623%
2025-10-01	65.1000	65.1000	65.1000	65.1000	+61.981%	2	82	+412.596%
2025-09-02	40.2200	40.2200	40.1900	40.1900	-30.826%	2	82	+730.306%
2025-08-14	58.1000	58.1000	58.1000	58.1000	-0.428%	1	81	+474.355%
2025-08-11	58.3500	58.3500	58.3500	58.3500	+23.414%	2	81	+471.894%
2025-08-06	46.4000	47.2800	46.4000	47.2800	-6.228%	3	83	+605.795%
2025-08-04	50.4200	50.4200	50.4200	50.4200	+7.003%	2	86	+561.841%
2025-08-01	47.1200	47.1200	47.1200	47.1200	+1.333%	1	84	+608.192%
2025-07-22	46.5000	46.5000	46.5000	46.5000	-1.064%	1	85	+617.634%
2025-07-11	47.0000	47.0000	47.0000	47.0000	+18.837%	10	85	+610.000%
2025-06-17	39.5500	39.5500	39.5500	39.5500	+4.161%	2	85	+743.742%
2025-06-16	37.0000	37.9700	37.0000	37.9700	+7.869%	7	85	+778.852%
2025-06-13	35.2000	35.2000	35.2000	35.2000	-12.022%	4	87	+848.011%
2025-06-09	40.0100	40.0100	40.0100	40.0100	+18.548%	12	87	+734.041%
2025-06-03	33.7500	33.7500	33.7500	33.7500	-6.120%	1	98	+888.741%
2025-05-30	37.6800	37.6800	35.9500	35.9500	-7.939%	6	99	+828.234%
2025-05-27	39.0000	39.0600	39.0000	39.0500	+6.114%	4	98	+754.545%
2025-05-23	36.8000	36.8000	36.8000	36.8000	-1.867%	24	94	+806.793%
2025-05-15	35.8600	37.5000	35.8600	37.5000	+0.698%	2	94	+789.867%
2025-05-14	36.5400	37.2400	36.5400	37.2400	+22.098%	2	95	+796.079%
2025-05-12	30.5000	30.5000	30.5000	30.5000	+22.000%	1	95	+994.098%
2025-05-07	25.0000	25.0000	25.0000	25.0000	-0.596%	1	95	+1,234.800%
2025-05-02	25.1500	25.1500	25.1500	25.1500	0.000%	4	95	+1,226.839%
2025-05-01	25.1500	25.1500	25.1500	25.1500	-2.330%	50	95	+1,226.839%
2025-04-25	26.3500	26.3500	25.7500	25.7500	+3.165%	350	133	+1,195.922%
2025-04-24	24.9600	24.9600	24.9600	24.9600	+28.395%	1	219	+1,236.939%
2025-04-22	19.4400	19.4400	19.4400	19.4400	-2.800%	1	218	+1,616.564%
2025-04-17	20.0000	20.0000	20.0000	20.0000	-0.249%	2	221	+1,568.500%
2025-04-14	21.0000	21.0000	20.0500	20.0500	+14.571%	225	221	+1,564.339%
2025-04-11	17.5000	17.5000	17.5000	17.5000	-2.778%	6	126	+1,806.857%
2025-04-09	19.7000	19.7000	18.0000	18.0000	+25.436%	51	126	+1,753.889%
2025-04-07	13.4000	14.3500	13.2000	14.3500	+12.285%	54	127	+2,225.436%
2025-04-04	12.5900	12.7800	12.5900	12.7800	-20.621%	4	73	+2,511.111%
2025-04-03	16.1000	16.1000	16.1000	16.1000	-36.614%	2	74	+1,972.671%
2025-04-02	25.3500	25.4500	25.3500	25.4000	+4.141%	4	72	+1,213.780%
2025-04-01	24.3900	24.3900	24.3900	24.3900	+10.713%	1	72	+1,268.184%
2025-03-31	21.9900	22.0300	21.9900	22.0300	-16.553%	2	72	+1,414.753%
2025-03-27	26.4000	26.4000	26.4000	26.4000	-0.677%	1	70	+1,164.015%
2025-03-26	26.5800	26.5800	26.5800	26.5800	-11.252%	4	70	+1,155.455%
2025-03-24	29.3200	29.9500	29.3200	29.9500	-0.167%	5	74	+1,014.190%
2025-03-20	29.4500	30.0000	29.4000	30.0000	+6.195%	22	75	+1,012.333%
2025-03-19	28.7000	28.9000	28.2500	28.2500	+5.607%	6	85	+1,081.239%
2025-03-14	26.8500	27.0000	26.7000	26.7500	+1.711%	32	85	+1,147.477%
2025-03-12	26.3000	26.3000	26.3000	26.3000	+11.441%	1	92	+1,168.821%
2025-03-11	23.5000	24.0000	23.5000	23.6000	+5.830%	12	92	+1,313.983%
2025-03-10	22.3000	22.3000	22.3000	22.3000	-5.388%	9	96	+1,396.413%
2025-03-07	23.5700	23.5700	23.5700	23.5700	-10.956%	6	92	+1,315.783%
2025-03-05	26.4700	26.4700	26.4700	26.4700	+2.398%	2	92	+1,160.672%
2025-03-04	25.8500	25.8500	25.8500	25.8500	-15.935%	10	94	+1,190.909%
2025-02-28	30.8000	30.8000	30.7500	30.7500	-21.355%	4	94	+985.203%
2025-02-27	39.3000	39.3500	38.9500	39.1000	-10.629%	59	95	+753.453%
2025-02-26	43.2000	43.7500	43.2000	43.7500	+6.061%	2	66	+662.743%
2025-02-24	41.2500	41.7500	41.0000	41.2500	+6.589%	66	65	+708.970%
2025-02-14	38.8000	38.8000	38.7000	38.7000	+2.381%	4	33	+762.274%
2025-02-13	37.5000	37.8000	37.0500	37.8000	-1.383%	9	38	+782.804%
2025-02-10	38.3300	38.3300	38.3300	38.3300	+6.769%	2	38	+770.597%
2025-02-07	35.9500	35.9500	35.9000	35.9000	+17.167%	4	36	+829.526%
2025-02-03	30.6400	30.6400	30.6400	30.6400	-9.349%	1	36	+989.099%
2025-01-30	33.8000	33.8000	33.8000	33.8000	+2.424%	5	30	+887.278%
2025-01-27	34.2200	34.2200	33.0000	33.0000	-18.357%	13	30	+911.212%
2025-01-24	40.4500	40.4500	40.4200	40.4200	+9.539%	84	29	+725.581%
2025-01-21	36.9500	36.9500	36.9000	36.9000	+1.653%	2	33	+804.336%
2025-01-14	36.3000	36.3000	36.3000	36.3000	-24.375%	1	33	+819.284%
2025-01-07	48.0000	48.0000	48.0000	48.0000	-0.621%	1	34	+595.208%
2025-01-06	48.3000	48.3000	48.3000	48.3000	+9.948%	1	33	+590.890%
2024-12-13	43.1300	43.9300	43.1300	43.9300	-1.281%	10	33	+659.618%
2024-12-10	45.1000	45.1000	44.5000	44.5000	-8.587%	2	33	+649.888%
2024-12-09	48.6800	48.6800	48.6800	48.6800	-2.072%	1	33	+585.497%
2024-12-06	49.7100	49.7100	49.7100	49.7100	-0.798%	8	34	+571.294%
2024-11-27	50.5500	50.5500	50.1100	50.1100	-18.916%	4	32	+565.935%
2024-11-18	61.8000	61.8000	61.8000	61.8000	+7.292%	1	32	+439.968%
2024-11-15	57.5000	57.6000	57.5000	57.6000	-6.660%	8	32	+479.340%
2024-11-08	61.7100	61.7100	61.7100	61.7100	-3.427%	2	32	+440.755%
2024-11-06	63.9000	63.9000	63.9000	63.9000	+11.208%	1	31	+422.222%
2024-11-01	57.4600	57.4600	57.4600	57.4600	+4.283%	4	31	+480.752%
2024-10-30	54.1700	55.1000	54.1700	55.1000	+17.234%	2	31	+505.626%
2024-10-23	47.0000	47.0000	47.0000	47.0000	-3.292%	1	33	+610.000%
2024-10-22	48.6000	48.6000	48.6000	48.6000	-9.159%	1	33	+586.626%
2024-10-18	53.5000	53.5000	53.5000	53.5000	-5.810%	2	33	+523.738%
2024-10-17	56.8000	56.8000	56.8000	56.8000	+33.647%	1	33	+487.500%
2024-10-01	42.5000	42.5000	42.5000	42.5000	-12.371%	3	33	+685.176%
2024-09-27	48.5000	48.5000	48.5000	48.5000	-8.318%	2	34	+588.041%
2024-09-26	52.9000	52.9000	52.9000	52.9000	+27.624%	3	34	+530.813%
2024-09-12	41.4500	41.4500	41.4500	41.4500	+7.579%	1	37	+705.066%
2024-09-11	38.6100	38.6100	38.5300	38.5300	+0.732%	3	37	+766.078%
2024-09-10	38.2500	38.2500	38.2500	38.2500	-8.602%	1	34	+772.418%
2024-09-04	41.8500	41.8500	41.8500	41.8500	+2.198%	2	34	+697.372%
2024-09-03	41.5500	41.5500	40.9500	40.9500	-9.363%	4	34	+714.896%
2024-08-30	45.1800	45.1800	45.1800	45.1800	+3.982%	8	36	+638.601%
2024-08-29	42.7500	43.7000	42.7500	43.4500	-0.708%	4	36	+668.009%
2024-08-16	43.7600	43.7600	43.7600	43.7600	+19.205%	8	34	+662.569%
2024-08-14	38.6000	38.6000	36.7100	36.7100	+8.932%	3	30	+809.017%
2024-08-12	31.0500	33.7000	31.0500	33.7000	+11.960%	2	31	+890.208%
2024-08-09	29.5500	30.1000	29.5500	30.1000	+0.736%	4	31	+1,008.638%
2024-08-08	28.2000	29.8800	28.2000	29.8800	+6.146%	27	29	+1,016.801%
2024-08-07	28.8000	30.3500	28.1500	28.1500	-14.177%	31	38	+1,085.435%
2024-08-06	32.8000	32.8000	32.8000	32.8000	-8.635%	1	14	+917.378%
2024-08-02	35.9000	35.9000	35.9000	35.9000	-12.118%	12	13	+829.526%
2024-08-01	40.8500	40.8500	40.8500	40.8500	-8.099%	10	7	+716.891%
2024-07-29	44.4500	44.4500	44.4500	44.4500	0.000%	10	10	+650.731%

.dark-mode .H7RjTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7RjTB{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C90DELL Dec 18 2026 90.00 Call (DELL261218C00090000)option OPRA

DELL20261218C90
DELL Dec 18 2026 90.00 Call (DELL261218C00090000)
option OPRA