Dark

DELL20261218C95
DELL Dec 18 2026 95.00 Call (DELL261218C00095000)
option OPRA

EOD

Sep 25, 2026

475.89-3.899%(-19.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	475.8900	475.8900	475.8900	475.8900	-3.899%	2	151	0.000%
2026-09-21	495.2000	495.2000	495.2000	495.2000	+0.273%	1	149	-3.899%
2026-09-18	494.0500	494.0500	493.8500	493.8500	+11.756%	2	149	-3.637%
2026-09-14	439.3000	441.9000	439.3000	441.9000	+17.840%	10	148	+7.692%
2026-08-28	375.0000	375.0000	375.0000	375.0000	+6.670%	1	158	+26.904%
2026-07-14	351.5500	351.5500	351.5500	351.5500	+3.901%	1	158	+35.369%
2026-07-08	338.3500	338.3500	338.3500	338.3500	+6.199%	1	158	+40.650%
2026-07-07	318.6000	318.6000	318.6000	318.6000	+6.985%	1	157	+49.369%
2026-06-26	297.8000	297.8000	297.8000	297.8000	+1.812%	2	157	+59.802%
2026-06-12	292.5000	292.5000	292.5000	292.5000	-20.839%	1	155	+62.697%
2026-06-02	369.5000	369.5000	369.5000	369.5000	+1.637%	1	154	+28.793%
2026-06-01	363.5500	363.5500	363.5500	363.5500	+12.345%	1	154	+30.901%
2026-05-29	321.8300	323.6000	321.8300	323.6000	+134.442%	2	154	+47.061%
2026-05-19	138.0300	138.0300	138.0300	138.0300	-4.945%	1	155	+244.773%
2026-05-18	145.2100	145.2100	145.2100	145.2100	+34.516%	3	158	+227.725%
2026-04-20	107.9500	107.9500	107.9500	107.9500	+15.752%	1	158	+340.843%
2026-04-14	93.2600	93.2600	93.2600	93.2600	+10.236%	2	158	+410.283%
2026-04-07	84.6000	84.6000	84.6000	84.6000	+26.742%	5	158	+462.518%
2026-03-16	66.7500	66.7500	66.7500	66.7500	+11.009%	1	158	+612.944%
2026-03-06	60.1300	60.1300	60.1300	60.1300	+9.030%	10	158	+691.435%
2026-03-05	55.1000	55.1500	55.1000	55.1500	0.000%	2	148	+762.901%
2026-02-27	55.1000	55.1500	55.1000	55.1500	+76.142%	2	148	+762.901%
2026-02-12	31.3100	31.3100	31.3100	31.3100	-22.211%	3	148	+1,419.930%
2026-02-10	40.2500	40.6500	40.0500	40.2500	+11.806%	8	147	+1,082.335%
2026-02-06	36.0000	36.0000	36.0000	36.0000	+5.202%	1	148	+1,221.917%
2026-02-02	34.2200	34.2200	34.2200	34.2200	+1.393%	1	148	+1,290.678%
2026-01-29	33.7500	33.7500	33.7500	33.7500	-0.030%	1	149	+1,310.044%
2026-01-28	33.7600	33.7600	33.7600	33.7600	+1.779%	10	149	+1,309.627%
2026-01-27	33.1700	33.1700	33.1700	33.1700	+0.363%	1	139	+1,334.700%
2026-01-26	33.0700	33.0700	33.0500	33.0500	+12.034%	20	139	+1,339.909%
2026-01-20	32.2900	32.2900	29.5000	29.5000	-20.270%	3	119	+1,513.186%
2026-01-15	37.0000	37.0000	37.0000	37.0000	-14.490%	1	120	+1,186.189%
2025-12-17	43.2700	43.2700	43.2700	43.2700	-16.499%	1	120	+999.815%
2025-12-10	51.8200	51.8200	51.8200	51.8200	+12.652%	1	120	+818.352%
2025-11-26	46.9500	46.9500	45.5500	46.0000	+16.015%	4	118	+934.543%
2025-11-21	40.5500	40.5500	39.4500	39.6500	-3.293%	16	118	+1,100.227%
2025-11-20	41.0000	41.0000	41.0000	41.0000	-7.865%	1	112	+1,060.707%
2025-11-17	44.5000	44.5000	44.5000	44.5000	-21.558%	1	112	+969.416%
2025-11-12	56.7300	56.7300	56.7300	56.7300	-23.244%	1	113	+738.868%
2025-10-27	73.9100	73.9100	73.9100	73.9100	+8.931%	1	112	+543.878%
2025-10-23	67.7500	67.8500	67.7500	67.8500	+6.348%	2	112	+601.385%
2025-10-21	63.4500	63.8000	63.4500	63.8000	-17.143%	6	112	+645.909%
2025-10-08	77.0000	77.0000	77.0000	77.0000	+70.732%	1	112	+518.039%
2025-09-17	45.1000	45.1000	45.1000	45.1000	+6.118%	1	112	+955.188%
2025-09-12	42.5000	42.5000	42.5000	42.5000	+9.114%	1	112	+1,019.741%
2025-08-29	38.9500	38.9500	38.9500	38.9500	-18.344%	1	112	+1,121.797%
2025-08-27	47.7000	47.7000	47.7000	47.7000	-12.909%	1	112	+897.673%
2025-08-14	54.7700	54.7700	54.7700	54.7700	+3.340%	1	111	+768.888%
2025-08-13	54.5000	54.5000	53.0000	53.0000	+12.527%	2	112	+797.906%
2025-08-04	47.1000	47.1000	47.1000	47.1000	-7.375%	2	112	+910.382%
2025-07-31	50.4700	50.8500	50.4700	50.8500	-1.070%	2	114	+835.870%
2025-07-30	51.4000	51.4000	51.4000	51.4000	+1.401%	2	114	+825.856%
2025-07-28	50.6900	50.6900	50.6900	50.6900	+12.245%	2	114	+838.824%
2025-07-24	45.1600	45.1600	45.1600	45.1600	+2.056%	2	112	+953.787%
2025-07-23	45.4100	45.4100	44.2500	44.2500	-1.841%	2	114	+975.458%
2025-07-10	45.0800	45.0800	45.0800	45.0800	+6.825%	2	113	+955.657%
2025-06-30	42.2000	42.2000	42.2000	42.2000	+3.839%	2	113	+1,027.701%
2025-06-24	40.6400	40.6400	40.6400	40.6400	+17.084%	1	115	+1,070.989%
2025-06-04	34.6300	34.7100	34.6300	34.7100	-0.115%	2	115	+1,271.046%
2025-05-22	34.7500	34.7500	34.7500	34.7500	-5.827%	100	115	+1,269.468%
2025-05-19	36.9000	36.9000	36.9000	36.9000	+5.429%	12	145	+1,189.675%
2025-05-14	35.0000	35.0000	35.0000	35.0000	+11.643%	1	157	+1,259.686%
2025-05-13	31.3500	31.3500	31.3500	31.3500	+33.404%	1	158	+1,417.990%
2025-05-08	23.5000	23.5000	23.5000	23.5000	+3.707%	2	158	+1,925.064%
2025-05-07	21.5500	22.6600	21.5500	22.6600	-1.048%	14	160	+2,000.132%
2025-05-02	22.9000	22.9000	22.9000	22.9000	+8.789%	200	150	+1,978.122%
2025-04-30	21.0500	21.0500	21.0500	21.0500	-9.462%	2	50	+2,160.760%
2025-04-25	23.2800	23.2800	23.2500	23.2500	+3.104%	8	52	+1,946.839%
2025-04-24	22.1300	22.7900	22.1300	22.5500	+7.381%	3	50	+2,010.377%
2025-04-23	21.7000	21.7000	20.2500	21.0000	-9.677%	5	50	+2,166.143%
2025-04-02	23.2500	23.3700	23.2500	23.2500	+8.645%	20	53	+1,946.839%
2025-04-01	21.4000	21.4000	21.4000	21.4000	+5.783%	3	52	+2,123.785%
2025-03-31	20.2300	20.2300	20.2300	20.2300	-7.329%	1	52	+2,252.397%
2025-03-28	21.8300	21.8300	21.8300	21.8300	-8.814%	2	53	+2,079.982%
2025-03-27	23.9400	23.9400	23.9400	23.9400	-7.923%	1	53	+1,887.845%
2025-03-21	26.0000	26.0000	26.0000	26.0000	-2.549%	2	52	+1,730.346%
2025-03-19	26.4500	26.6800	25.9000	26.6800	+8.235%	43	52	+1,683.696%
2025-03-18	24.1000	24.8000	24.1000	24.6500	+0.407%	7	51	+1,830.588%
2025-03-14	24.7500	24.7500	24.5000	24.5500	+3.151%	10	53	+1,838.452%
2025-03-13	23.8000	23.8000	23.8000	23.8000	-0.210%	1	54	+1,899.538%
2025-03-12	23.9000	23.9000	23.8500	23.8500	+12.235%	2	54	+1,895.346%
2025-03-10	21.2500	21.2500	21.2500	21.2500	-3.321%	9	55	+2,139.482%
2025-03-07	20.4900	21.9800	20.4900	21.9800	-4.683%	10	50	+2,065.105%
2025-03-06	23.0600	23.0600	23.0600	23.0600	-14.275%	4	50	+1,963.703%
2025-03-03	27.0000	27.0000	26.9000	26.9000	-9.428%	2	50	+1,669.108%
2025-02-28	29.7000	29.8500	29.7000	29.7000	-18.294%	24	50	+1,502.323%
2025-02-27	36.4500	36.4500	36.3500	36.3500	-10.291%	4	55	+1,209.188%
2025-02-26	37.7500	40.5200	37.6500	40.5200	+4.299%	4	54	+1,074.457%
2025-02-24	38.7500	38.9500	38.7500	38.8500	-10.069%	8	53	+1,124.942%
2025-02-19	42.9500	43.2500	42.9500	43.2000	-1.257%	6	49	+1,001.597%
2025-02-18	42.0500	43.7500	42.0000	43.7500	+14.649%	6	46	+987.749%
2025-01-24	38.1700	38.1700	38.1600	38.1600	+11.416%	100	41	+1,147.091%
2025-01-14	34.2500	34.2500	34.2500	34.2500	-11.840%	1	17	+1,289.460%
2024-12-31	38.8000	38.8500	38.8000	38.8500	-5.012%	2	18	+1,124.942%
2024-12-27	40.9000	40.9000	40.9000	40.9000	-2.619%	10	18	+1,063.545%
2024-12-24	42.0000	42.0000	42.0000	42.0000	-11.055%	5	15	+1,033.071%
2024-11-27	47.2200	47.2200	47.2200	47.2200	-10.906%	1	16	+907.814%
2024-11-04	53.0000	53.0000	53.0000	53.0000	-1.597%	1	16	+797.906%
2024-11-01	53.6000	53.8600	53.6000	53.8600	+8.589%	6	17	+783.569%
2024-10-31	49.5000	50.2000	49.3100	49.6000	+9.613%	4	18	+859.456%
2024-10-23	45.2500	45.2500	45.2500	45.2500	-8.122%	1	17	+951.691%
2024-10-18	49.2500	49.2500	49.2500	49.2500	+10.352%	2	16	+866.274%
2024-10-04	45.0500	45.0500	44.6300	44.6300	-8.263%	4	17	+966.301%
2024-09-26	48.6500	48.6500	48.6500	48.6500	+4.917%	1	18	+878.191%
2024-09-18	45.4400	46.3700	45.4400	46.3700	+7.587%	2	19	+926.289%
2024-09-17	43.1000	43.1000	43.1000	43.1000	+19.061%	2	17	+1,004.153%
2024-09-11	36.2000	36.2000	36.2000	36.2000	+0.528%	1	16	+1,214.613%
2024-09-10	36.0100	36.0100	36.0100	36.0100	+10.460%	1	15	+1,221.550%
2024-09-06	34.1000	34.1000	32.6000	32.6000	-22.381%	6	16	+1,359.785%
2024-08-30	42.0000	42.0000	42.0000	42.0000	+4.478%	6	18	+1,033.071%
2024-08-29	40.3000	40.3000	40.2000	40.2000	-4.762%	3	18	+1,083.806%
2024-08-23	42.2100	42.2100	42.2100	42.2100	+1.907%	2	16	+1,027.434%
2024-08-21	41.4200	41.4200	41.4200	41.4200	+1.894%	1	15	+1,048.938%
2024-08-15	40.6500	40.6500	40.6500	40.6500	+27.031%	1	14	+1,070.701%
2024-08-13	32.0000	32.0000	32.0000	32.0000	+18.519%	2	14	+1,387.156%
2024-08-09	27.0000	27.0000	27.0000	27.0000	-1.099%	10	16	+1,662.556%
2024-08-07	27.3000	27.3000	27.3000	27.3000	-12.219%	1	11	+1,643.187%
2024-08-06	30.7000	31.1000	30.7000	31.1000	-2.355%	5	10	+1,430.193%
2024-08-05	27.2000	31.8500	27.2000	31.8500	0.000%	6	5	+1,394.160%

.dark-mode .qtlhgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtlhgG{ color: #333333; background-color: white; border: 2px solid #333333; }DELL20261218C95DELL Dec 18 2026 95.00 Call (DELL261218C00095000)option OPRA

DELL20261218C95
DELL Dec 18 2026 95.00 Call (DELL261218C00095000)
option OPRA