Dark

IBM20260918C200
IBM Sep 18 2026 200.00 Call (IBM260918C00200000)
option OPRA

EOD

Jul 30, 2026

26.50-13.653%(-4.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.5100	26.8500	25.9500	26.5000	-13.653%	9	364	0.000%
2026-07-29	29.2000	33.0000	29.2000	30.6900	+0.294%	13	366	-13.653%
2026-07-28	26.0000	32.2500	23.1000	30.6000	+33.043%	78	370	-13.399%
2026-07-27	25.0000	25.0000	23.0000	23.0000	+3.139%	8	392	+15.217%
2026-07-24	20.2000	22.5400	19.3500	22.3000	+31.176%	71	393	+18.834%
2026-07-23	14.1000	17.7000	13.4200	17.0000	-6.849%	149	384	+55.882%
2026-07-22	20.7800	20.7800	17.6000	18.2500	-15.116%	82	341	+45.205%
2026-07-21	23.0400	23.0400	20.6700	21.5000	-6.522%	21	298	+23.256%
2026-07-20	22.1900	23.0000	21.0000	23.0000	+4.545%	13	292	+15.217%
2026-07-17	24.1000	24.1000	21.4600	22.0000	-20.578%	26	289	+20.455%
2026-07-16	20.0000	28.0000	18.2200	27.7000	+20.697%	237	281	-4.332%
2026-07-15	31.5600	31.9000	22.9500	22.9500	-18.327%	169	214	+15.468%
2026-07-14	30.6500	33.2000	26.2000	28.1000	-69.353%	281	263	-5.694%
2026-07-10	91.6900	91.6900	91.6900	91.6900	-14.308%	1	58	-71.098%
2026-07-07	106.9500	107.0000	106.9500	107.0000	+10.309%	2	58	-75.234%
2026-07-06	97.0000	97.0000	97.0000	97.0000	+2.213%	1	60	-72.680%
2026-07-01	93.5000	94.9000	93.5000	94.9000	+12.976%	2	61	-72.076%
2026-06-30	78.6100	84.0000	78.6100	84.0000	+4.908%	2	62	-68.452%
2026-06-29	77.0000	80.0700	77.0000	80.0700	+19.561%	3	63	-66.904%
2026-06-24	67.0000	67.0000	66.9700	66.9700	-2.234%	2	61	-60.430%
2026-06-23	64.5500	68.5000	64.5500	68.5000	+34.208%	2	61	-61.314%
2026-06-22	51.0400	51.0400	51.0400	51.0400	-1.846%	1	61	-48.080%
2026-06-18	53.1900	53.1900	52.0000	52.0000	-28.414%	3	60	-49.038%
2026-06-15	70.8300	72.6400	70.8300	72.6400	-6.680%	2	60	-63.519%
2026-06-10	79.5000	79.5000	77.8400	77.8400	-1.468%	16	60	-65.956%
2026-06-09	78.0700	79.0000	78.0700	79.0000	-7.223%	3	45	-66.456%
2026-06-08	85.1500	85.1500	85.1500	85.1500	-8.145%	1	48	-68.878%
2026-06-05	92.7000	92.7000	92.7000	92.7000	-30.090%	1	48	-71.413%
2026-06-02	132.6000	132.6000	132.6000	132.6000	+11.429%	2	48	-80.015%
2026-06-01	119.5500	129.4300	119.0000	119.0000	+27.409%	5	48	-77.731%
2026-05-29	95.9500	97.2000	90.2500	93.4000	+38.166%	11	51	-71.627%
2026-05-28	68.0500	70.9100	67.6000	67.6000	+9.191%	4	47	-60.799%
2026-05-27	58.3000	61.9100	58.3000	61.9100	+7.576%	3	44	-57.196%
2026-05-26	55.0000	57.5500	55.0000	57.5500	-7.327%	6	44	-53.953%
2026-05-22	66.0000	68.8000	62.1000	62.1000	+8.909%	11	48	-57.327%
2026-05-21	49.3500	57.1500	48.8000	57.0200	+74.320%	16	50	-53.525%
2026-05-18	32.7100	32.7100	32.7100	32.7100	+5.516%	2	50	-18.985%
2026-05-15	30.9000	31.0000	30.9000	31.0000	0.000%	3	46	-14.516%
2026-05-14	31.0000	31.0000	31.0000	31.0000	+14.815%	1	45	-14.516%
2026-05-13	26.7800	27.0000	26.0000	27.0000	-16.253%	17	52	-1.852%
2026-05-12	32.2400	32.2400	32.2400	32.2400	-5.176%	10	52	-17.804%
2026-05-11	36.0000	36.0000	34.0000	34.0000	-7.859%	2	52	-22.059%
2026-05-07	37.0000	37.0000	36.9000	36.9000	+8.529%	2	42	-28.184%
2026-05-06	34.0000	34.0000	34.0000	34.0000	-8.479%	1	42	-22.059%
2026-04-29	37.1500	37.1500	37.1500	37.1500	-6.658%	1	41	-28.668%
2026-04-28	39.8000	39.8000	39.8000	39.8000	+9.612%	2	41	-33.417%
2026-04-24	36.3100	36.3100	36.3100	36.3100	-1.865%	5	39	-27.017%
2026-04-23	37.0000	37.0000	37.0000	37.0000	-33.249%	1	39	-28.378%
2026-04-22	55.4300	55.4300	55.4300	55.4300	-8.757%	1	38	-52.192%
2026-04-17	60.7500	60.7500	60.7500	60.7500	+8.676%	4	37	-56.379%
2026-04-16	55.8500	55.9000	55.8500	55.9000	+12.702%	2	37	-52.594%
2026-03-27	49.6000	49.6000	49.6000	49.6000	-9.998%	13	37	-46.573%
2026-03-24	55.1100	55.1100	55.1100	55.1100	-2.374%	1	31	-51.914%
2026-03-20	56.4500	56.4500	56.4500	56.4500	-13.354%	11	32	-53.056%
2026-03-06	65.1500	65.1500	65.1500	65.1500	+28.882%	1	32	-59.325%
2026-03-03	50.5500	50.5500	50.5500	50.5500	+0.159%	2	33	-47.577%
2026-02-27	50.4700	50.4700	50.4700	50.4700	+1.142%	1	35	-47.494%
2026-02-25	49.9000	49.9000	49.9000	49.9000	+6.170%	1	35	-46.894%
2026-02-24	48.0500	48.0500	47.0000	47.0000	+3.982%	6	35	-43.617%
2026-02-23	45.5000	45.5000	45.2000	45.2000	-29.529%	10	34	-41.372%
2026-02-20	64.1400	64.1400	64.1400	64.1400	-5.676%	3	34	-58.684%
2026-02-18	68.0000	68.0000	68.0000	68.0000	+3.422%	1	34	-61.029%
2026-02-17	65.7500	65.7500	65.7500	65.7500	-4.986%	1	33	-59.696%
2026-02-12	74.8000	74.8000	68.9000	69.2000	-26.068%	4	32	-61.705%
2026-02-05	92.7300	93.6000	92.7300	93.6000	+8.509%	4	32	-71.688%
2026-02-04	86.2600	86.2600	86.2600	86.2600	-27.513%	10	33	-69.279%
2026-01-29	119.0000	119.0000	119.0000	119.0000	+10.605%	1	38	-77.731%
2026-01-16	107.5900	107.5900	107.5900	107.5900	-6.525%	14	39	-75.369%
2026-01-12	109.2500	115.4000	109.1500	115.1000	+20.021%	40	39	-76.977%
2026-01-02	96.2500	96.2600	95.9000	95.9000	-11.776%	21	34	-72.367%
2025-12-24	108.7000	108.7000	108.7000	108.7000	+4.389%	2	46	-75.621%
2025-12-18	104.1300	104.1300	104.1300	104.1300	-8.714%	1	46	-74.551%
2025-12-15	114.0700	114.0700	114.0700	114.0700	+18.823%	1	47	-76.769%
2025-11-19	96.0000	96.0000	96.0000	96.0000	-10.698%	1	48	-72.396%
2025-11-17	107.5000	107.5000	107.5000	107.5000	+2.822%	1	48	-75.349%
2025-11-04	104.5500	104.5500	104.5500	104.5500	-7.215%	3	48	-74.653%
2025-11-03	112.6800	112.6800	112.6800	112.6800	-7.715%	1	44	-76.482%
2025-10-28	120.4000	122.1000	120.4000	122.1000	+20.213%	7	44	-78.296%
2025-10-24	102.0000	102.0000	101.5700	101.5700	+5.637%	2	50	-73.910%
2025-10-08	96.1500	96.1500	96.1500	96.1500	-0.978%	1	49	-72.439%
2025-10-03	98.2000	98.2000	97.1000	97.1000	+3.298%	2	48	-72.709%
2025-09-26	94.0000	94.0000	94.0000	94.0000	+18.687%	1	50	-71.809%
2025-09-24	79.2000	79.2000	79.2000	79.2000	+7.609%	1	51	-66.540%
2025-09-18	68.9500	73.6000	68.9500	73.6000	+11.515%	2	51	-63.995%
2025-09-16	66.0000	66.0000	66.0000	66.0000	+1.538%	1	51	-59.848%
2025-09-12	65.0000	65.0000	65.0000	65.0000	-0.612%	1	52	-59.231%
2025-09-10	65.4000	65.4000	65.4000	65.4000	-6.169%	1	52	-59.480%
2025-09-09	65.6500	69.7000	65.6500	69.7000	+11.574%	9	53	-61.980%
2025-09-08	59.5000	63.4500	59.5000	62.4700	+4.728%	8	50	-57.580%
2025-09-05	59.9500	59.9500	59.6000	59.6500	+12.547%	3	43	-55.574%
2025-09-03	53.0000	53.0000	53.0000	53.0000	-4.847%	2	42	-50.000%
2025-08-29	55.7000	55.7000	55.7000	55.7000	-2.281%	1	41	-52.424%
2025-08-27	57.0000	57.0000	57.0000	57.0000	+1.786%	1	41	-53.509%
2025-08-26	56.0000	56.0000	56.0000	56.0000	+0.719%	1	41	-52.679%
2025-08-19	55.6000	55.6000	55.6000	55.6000	+12.437%	4	41	-52.338%
2025-08-12	49.2500	49.4500	48.7000	49.4500	-1.001%	7	41	-46.411%
2025-08-11	54.9000	54.9000	49.9500	49.9500	-17.574%	7	35	-46.947%
2025-08-08	60.6000	60.6000	60.6000	60.6000	-0.818%	1	30	-56.271%
2025-08-05	61.1000	61.1000	61.1000	61.1000	+0.312%	1	30	-56.628%
2025-08-01	60.9100	60.9100	60.9100	60.9100	-6.364%	2	29	-56.493%
2025-07-31	65.0500	65.0500	65.0500	65.0500	-6.268%	6	27	-59.262%
2025-07-25	67.0500	69.4000	67.0500	69.4000	-0.502%	20	27	-61.816%
2025-07-24	69.9500	71.3500	69.7500	69.7500	-23.225%	3	9	-62.007%
2025-07-16	90.8500	90.8500	90.8500	90.8500	-1.996%	2	7	-70.831%
2025-07-15	92.7000	92.7000	92.7000	92.7000	+1.168%	4	5	-71.413%
2025-07-14	91.6300	91.6300	91.6300	91.6300	-8.753%	1	3	-71.079%
2025-07-03	100.4200	100.4200	100.4200	100.4200	+3.847%	1	2	-73.611%
2025-06-18	96.7000	96.7000	96.7000	96.7000	+11.470%	1	1	-72.596%
2025-06-10	86.7500	86.7500	86.7500	86.7500	0.000%	1	1	-69.452%