Dark

IBM20260918C210
IBM Sep 18 2026 210.00 Call (IBM260918C00210000)
option OPRA

EOD

Jul 30, 2026

19.65-17.089%(-4.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	19.7800	20.0500	19.4300	19.6500	-17.089%	18	721	0.000%
2026-07-29	22.7000	26.0000	22.7000	23.7000	-2.268%	9	737	-17.089%
2026-07-28	19.1000	25.2000	16.3500	24.2500	+48.773%	69	741	-18.969%
2026-07-27	18.3000	18.5900	16.3000	16.3000	+2.710%	52	747	+20.552%
2026-07-24	13.3100	16.9000	12.9800	15.8700	+33.698%	204	770	+23.819%
2026-07-23	10.5900	12.9500	9.4000	11.8700	-13.358%	241	700	+65.543%
2026-07-22	13.4500	16.1000	12.9000	13.7000	-12.179%	178	607	+43.431%
2026-07-21	16.2000	17.2000	15.2000	15.6000	-7.528%	124	517	+25.962%
2026-07-20	16.6500	19.0000	15.5500	16.8700	+2.242%	178	477	+16.479%
2026-07-17	18.5000	18.7600	16.2500	16.5000	-23.434%	46	441	+19.091%
2026-07-16	15.5800	22.1900	13.9500	21.5500	+19.922%	238	430	-8.817%
2026-07-15	24.7500	25.8000	17.9000	17.9700	-19.741%	197	329	+9.349%
2026-07-14	23.5500	26.5000	20.4300	22.3900	-74.131%	367	271	-12.238%
2026-07-13	86.5500	86.5500	86.5500	86.5500	+0.081%	1	56	-77.296%
2026-07-09	86.4800	86.4800	86.4800	86.4800	-8.010%	10	56	-77.278%
2026-07-08	94.0100	94.0100	94.0100	94.0100	+2.107%	1	61	-79.098%
2026-07-06	92.0700	92.0700	92.0700	92.0700	+13.205%	1	61	-78.658%
2026-07-01	75.4000	81.3300	75.4000	81.3300	+25.878%	2	61	-75.839%
2026-06-26	64.6100	64.6100	64.6100	64.6100	+9.601%	1	61	-69.587%
2026-06-24	58.9500	58.9500	58.9500	58.9500	+0.289%	2	61	-66.667%
2026-06-23	58.7800	58.7800	58.7800	58.7800	+17.560%	1	59	-66.570%
2026-06-22	50.0000	50.0000	50.0000	50.0000	+1.978%	1	59	-60.700%
2026-06-18	49.0300	49.0300	49.0300	49.0300	-21.237%	1	58	-59.922%
2026-06-15	62.2500	62.2500	62.2500	62.2500	-7.696%	1	58	-68.434%
2026-06-12	67.4400	67.4400	67.4400	67.4400	-4.678%	1	57	-70.863%
2026-06-10	70.7500	70.7500	70.7500	70.7500	-11.452%	2	57	-72.226%
2026-06-05	78.5500	79.9000	78.5500	79.9000	-17.322%	3	57	-75.407%
2026-06-04	96.6400	96.6400	96.6400	96.6400	-21.558%	2	58	-79.667%
2026-06-02	123.2000	123.2000	123.2000	123.2000	+11.797%	50	58	-84.050%
2026-06-01	106.8300	110.2000	106.8300	110.2000	+21.634%	2	98	-82.169%
2026-05-29	74.0000	90.6000	73.0000	90.6000	+38.744%	31	98	-78.311%
2026-05-28	57.9000	65.3000	57.9000	65.3000	+19.927%	16	116	-69.908%
2026-05-27	54.4500	54.4500	54.4500	54.4500	+11.692%	1	113	-63.912%
2026-05-26	47.5500	48.7900	47.5500	48.7500	-12.004%	21	113	-59.692%
2026-05-22	58.4000	58.4000	53.6500	55.4000	+15.417%	19	131	-64.531%
2026-05-21	34.0300	50.8000	34.0300	48.0000	+80.655%	67	128	-59.063%
2026-05-19	28.5000	28.5000	26.5700	26.5700	+10.708%	4	128	-26.044%
2026-05-14	22.7000	24.6800	22.7000	24.0000	+14.833%	5	79	-18.125%
2026-05-13	21.1800	21.4700	20.8000	20.9000	-15.895%	12	65	-5.981%
2026-05-12	25.2000	25.2000	24.8500	24.8500	-13.264%	3	65	-20.926%
2026-05-11	28.6500	28.6500	28.6500	28.6500	-7.071%	1	65	-31.414%
2026-05-08	31.0000	31.0000	30.8300	30.8300	-6.547%	2	65	-36.263%
2026-05-01	32.9900	32.9900	32.9900	32.9900	+3.094%	5	64	-40.436%
2026-04-30	28.0000	32.0000	28.0000	32.0000	+3.226%	15	64	-38.594%
2026-04-29	31.0000	31.8000	31.0000	31.0000	-8.824%	33	77	-36.613%
2026-04-28	34.0000	34.0000	34.0000	34.0000	+13.333%	5	77	-42.206%
2026-04-27	30.0000	30.0000	30.0000	30.0000	-10.314%	1	82	-34.500%
2026-04-24	33.4500	33.4500	33.4500	33.4500	-0.149%	5	82	-41.256%
2026-04-23	30.8000	33.6000	30.5300	33.5000	-39.091%	4	81	-41.343%
2026-04-21	55.0000	55.0000	55.0000	55.0000	+6.178%	10	74	-64.273%
2026-04-20	51.8000	51.8000	51.8000	51.8000	+6.475%	6	74	-62.066%
2026-04-02	48.6500	48.6500	48.6500	48.6500	-1.218%	1	78	-59.609%
2026-03-20	49.2500	49.2500	49.2500	49.2500	-9.716%	1	78	-60.102%
2026-03-18	54.5500	54.5500	54.5500	54.5500	+44.007%	10	78	-63.978%
2026-02-24	36.9500	37.8800	36.9500	37.8800	+9.164%	6	68	-48.126%
2026-02-23	34.5500	34.7000	34.0500	34.7000	-38.508%	4	69	-43.372%
2026-02-20	55.7000	56.4300	55.7000	56.4300	-1.243%	11	70	-65.178%
2026-02-19	57.1400	57.1400	57.1400	57.1400	-6.405%	1	70	-65.611%
2026-02-12	61.1000	61.1000	61.0500	61.0500	-33.857%	2	70	-67.813%
2026-02-06	92.3000	92.3000	92.3000	92.3000	+8.232%	1	71	-78.711%
2026-02-03	85.2800	85.2800	85.2800	85.2800	-19.819%	2	72	-76.958%
2026-01-29	106.3600	106.3600	106.3600	106.3600	+18.639%	1	72	-81.525%
2026-01-27	89.6500	89.6500	89.6500	89.6500	-15.663%	11	73	-78.081%
2026-01-12	100.3000	106.4500	100.2000	106.3000	+9.026%	38	62	-81.515%
2026-01-08	97.5000	97.5000	97.5000	97.5000	-2.500%	25	46	-79.846%
2025-12-23	98.0000	100.0500	97.9000	100.0000	+3.734%	24	48	-80.350%
2025-12-22	96.4000	96.4000	96.4000	96.4000	+2.000%	9	61	-79.616%
2025-12-18	94.5100	94.5100	94.5100	94.5100	+6.382%	1	61	-79.209%
2025-11-18	88.8400	88.8400	88.8400	88.8400	-7.612%	1	62	-77.882%
2025-11-04	96.4800	96.4800	96.1600	96.1600	-6.822%	9	62	-79.565%
2025-10-31	103.2600	103.2600	103.2000	103.2000	-4.595%	2	54	-80.959%
2025-10-30	107.8000	108.1700	107.8000	108.1700	-0.761%	2	56	-81.834%
2025-10-29	109.0000	109.0000	108.1900	109.0000	+1.679%	4	56	-81.972%
2025-10-27	107.2000	107.2000	107.2000	107.2000	+5.098%	1	54	-81.670%
2025-10-24	92.0800	102.0000	92.0800	102.0000	+36.000%	5	54	-80.735%
2025-10-23	75.0000	75.0000	75.0000	75.0000	-7.635%	3	54	-73.800%
2025-10-10	81.2000	81.2000	81.2000	81.2000	-9.476%	1	51	-75.800%
2025-10-08	89.6000	89.7000	89.6000	89.7000	-4.105%	2	51	-78.094%
2025-10-07	93.5400	93.5400	93.5400	93.5400	+7.025%	1	53	-78.993%
2025-10-02	87.4000	87.4000	87.4000	87.4000	+4.234%	1	53	-77.517%
2025-10-01	83.8500	83.8500	83.8500	83.8500	+2.256%	1	53	-76.565%
2025-09-30	82.1000	82.1000	82.0000	82.0000	-0.158%	2	53	-76.037%
2025-09-29	82.1300	82.1300	82.1300	82.1300	+1.520%	1	55	-76.075%
2025-09-25	80.9000	80.9000	80.9000	80.9000	+21.837%	1	55	-75.711%
2025-09-19	66.4000	66.4000	66.4000	66.4000	+1.451%	3	54	-70.407%
2025-09-18	63.2800	65.4500	63.2800	65.4500	+6.683%	2	51	-69.977%
2025-09-17	62.4000	62.4000	61.3500	61.3500	+4.604%	5	50	-67.971%
2025-09-16	58.7300	58.7300	58.6500	58.6500	+2.035%	7	48	-66.496%
2025-09-12	57.4800	57.4800	57.4800	57.4800	-2.411%	1	43	-65.814%
2025-09-09	58.9000	58.9000	58.9000	58.9000	+13.247%	2	42	-66.638%
2025-09-04	52.0100	52.0100	52.0100	52.0100	+3.812%	1	42	-62.219%
2025-08-28	50.1000	50.1000	50.1000	50.1000	+5.942%	1	42	-60.778%
2025-08-13	44.9000	47.2900	44.9000	47.2900	-2.895%	3	42	-58.448%
2025-08-08	48.7000	48.7000	48.7000	48.7000	-14.711%	1	40	-59.651%
2025-08-06	57.1000	57.1000	57.1000	57.1000	-11.747%	1	39	-65.587%
2025-07-28	63.7000	64.7000	63.7000	64.7000	+7.833%	7	39	-69.629%
2025-07-25	60.0000	60.0000	60.0000	60.0000	-3.226%	3	33	-67.250%
2025-07-24	58.6200	63.4700	58.6200	62.0000	-25.757%	30	30	-68.306%
2025-07-17	83.5100	83.5100	83.5100	83.5100	0.000%	1	1	-76.470%