Dark

IBM20260918C220
IBM Sep 18 2026 220.00 Call (IBM260918C00220000)
option OPRA

EOD

Jul 30, 2026

14.20-17.538%(-3.02)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.5000	15.5000	13.0500	14.2000	-17.538%	77	3,649	0.000%
2026-07-29	17.1400	20.0000	16.2000	17.2200	-5.644%	88	3,650	-17.538%
2026-07-28	14.0600	19.2500	11.1800	18.2500	+58.146%	472	3,682	-22.192%
2026-07-27	12.3000	13.8300	11.4500	11.5400	+3.220%	227	3,770	+23.050%
2026-07-24	9.5000	12.0000	9.3000	11.1800	+29.249%	1,600	3,768	+27.013%
2026-07-23	8.8000	9.0700	6.4200	8.6500	-12.978%	428	2,687	+64.162%
2026-07-22	10.3500	11.5400	9.3000	9.9400	-11.250%	434	2,558	+42.857%
2026-07-21	11.0500	13.2500	11.0000	11.2000	-15.535%	165	2,685	+26.786%
2026-07-20	12.7000	14.2000	11.5000	13.2600	+1.221%	241	2,633	+7.089%
2026-07-17	14.9200	14.9200	11.8500	13.1000	-20.798%	458	2,669	+8.397%
2026-07-16	11.2500	17.0000	10.2500	16.5400	+22.519%	643	2,564	-14.148%
2026-07-15	20.0000	21.0000	13.5000	13.5000	-24.157%	1,106	2,550	+5.185%
2026-07-14	20.8800	22.4500	16.0000	17.8000	-80.948%	3,007	2,174	-20.225%
2026-07-07	93.4300	93.4300	93.4300	93.4300	+32.921%	1	221	-84.801%
2026-07-02	72.5000	72.5000	70.2900	70.2900	+12.644%	2	224	-79.798%
2026-06-29	59.2100	62.4200	56.4300	62.4000	+13.146%	9	224	-77.244%
2026-06-26	58.0000	58.0000	55.1500	55.1500	+8.563%	3	230	-74.252%
2026-06-23	51.0000	52.8000	50.8000	50.8000	+38.043%	9	232	-72.047%
2026-06-22	36.0000	36.8000	36.0000	36.8000	-7.468%	4	230	-61.413%
2026-06-18	35.8400	41.3000	35.8400	39.7700	-26.352%	5	224	-64.295%
2026-06-15	54.3000	54.3000	54.0000	54.0000	-4.408%	2	224	-73.704%
2026-06-12	56.4900	56.4900	56.4900	56.4900	-7.636%	2	223	-74.863%
2026-06-09	61.1600	61.1600	61.1600	61.1600	-30.665%	1	223	-76.782%
2026-06-04	91.6600	91.6600	88.2000	88.2100	-5.344%	7	222	-83.902%
2026-06-03	95.9800	95.9800	91.3200	93.1900	-16.839%	7	229	-84.762%
2026-06-01	96.5000	112.0600	96.5000	112.0600	+30.227%	29	228	-87.328%
2026-05-29	65.1900	86.0500	65.1900	86.0500	+58.035%	18	257	-83.498%
2026-05-28	52.3100	56.6000	52.3100	54.4500	+37.361%	9	263	-73.921%
2026-05-26	38.7700	41.0800	38.7700	39.6400	-14.972%	4	269	-64.178%
2026-05-22	52.0500	52.0500	46.4100	46.6200	+7.742%	16	271	-69.541%
2026-05-21	28.0000	43.2700	28.0000	43.2700	+102.670%	65	263	-67.183%
2026-05-20	19.3300	21.4200	19.3300	21.3500	+4.966%	3	263	-33.489%
2026-05-19	22.5500	22.7000	20.2000	20.3400	-1.834%	69	208	-30.187%
2026-05-18	19.9100	21.1200	19.9100	20.7200	+6.256%	25	208	-31.467%
2026-05-15	18.7300	19.5000	18.6000	19.5000	+1.510%	21	208	-27.179%
2026-05-14	19.2100	20.1800	19.2100	19.2100	+14.687%	33	188	-26.080%
2026-05-13	18.0200	18.0200	15.7000	16.7500	-14.541%	47	162	-15.224%
2026-05-12	20.5200	20.5200	19.4000	19.6000	-10.297%	38	162	-27.551%
2026-05-11	23.1500	23.1500	21.6000	21.8500	-12.425%	9	162	-35.011%
2026-05-08	25.1000	25.1000	24.9000	24.9500	+4.612%	4	144	-43.086%
2026-05-07	24.5000	24.5000	23.8500	23.8500	+8.508%	4	144	-40.461%
2026-05-06	22.0900	22.0900	21.9800	21.9800	-8.225%	2	141	-35.396%
2026-05-05	24.3100	24.6000	23.9500	23.9500	-4.008%	18	139	-40.710%
2026-05-04	25.0000	25.0000	24.9500	24.9500	-5.849%	11	135	-43.086%
2026-05-01	26.5000	26.5000	26.5000	26.5000	+1.923%	11	124	-46.415%
2026-04-30	24.8200	26.0000	24.8200	26.0000	+0.853%	12	124	-45.385%
2026-04-29	24.1000	25.7800	24.1000	25.7800	-6.931%	2	123	-44.919%
2026-04-28	26.8000	27.7000	26.8000	27.7000	+13.992%	2	121	-48.736%
2026-04-27	25.2300	25.8500	24.3000	24.3000	-0.816%	6	120	-41.564%
2026-04-24	24.1200	24.5000	24.1200	24.5000	-2.196%	2	116	-42.041%
2026-04-23	22.0000	27.4000	22.0000	25.0500	-43.094%	5	114	-43.313%
2026-04-20	44.4500	44.4500	44.0200	44.0200	-1.123%	3	113	-67.742%
2026-04-17	44.5200	44.5200	44.5200	44.5200	+8.111%	1	113	-68.104%
2026-04-16	41.0400	41.1800	41.0400	41.1800	+6.134%	2	113	-65.517%
2026-04-15	38.0000	38.8000	38.0000	38.8000	+10.227%	2	113	-63.402%
2026-04-14	34.9500	35.2000	34.9500	35.2000	+5.389%	11	111	-59.659%
2026-04-13	33.2000	33.4000	33.2000	33.4000	+0.120%	2	120	-57.485%
2026-04-09	34.0200	34.0200	33.3600	33.3600	-16.075%	30	120	-57.434%
2026-04-08	39.7500	39.7500	39.7500	39.7500	-0.625%	2	120	-64.277%
2026-04-07	40.0000	40.0000	40.0000	40.0000	-5.325%	2	122	-64.500%
2026-03-20	42.2500	42.2500	42.2500	42.2500	-6.028%	2	120	-66.391%
2026-03-19	44.9600	44.9600	44.9600	44.9600	-10.080%	1	122	-68.416%
2026-03-05	50.0000	50.0000	50.0000	50.0000	+32.275%	2	123	-71.600%
2026-02-27	36.2200	37.8000	36.2200	37.8000	-6.320%	3	125	-62.434%
2026-02-26	40.3500	40.3500	40.3500	40.3500	+10.367%	1	125	-64.808%
2026-02-25	37.8300	38.5200	36.5600	36.5600	+13.259%	28	109	-61.160%
2026-02-24	32.0000	35.0000	32.0000	32.2800	+10.548%	19	109	-56.010%
2026-02-23	41.5500	41.5800	29.0000	29.2000	-54.354%	51	108	-51.370%
2026-02-11	63.9700	63.9700	63.9700	63.9700	-23.076%	2	73	-77.802%
2026-02-09	83.1600	83.1600	83.1600	83.1600	+2.414%	2	73	-82.924%
2026-01-27	81.2000	81.2000	81.2000	81.2000	-16.632%	1	71	-82.512%
2026-01-12	91.1500	97.4000	91.0000	97.4000	+10.833%	29	71	-85.421%
2026-01-07	87.8800	87.8800	87.8800	87.8800	-3.799%	10	63	-83.842%
2025-12-24	91.3500	91.3500	91.3500	91.3500	+1.896%	2	53	-84.455%
2025-12-23	89.7500	89.7500	89.6500	89.6500	-4.800%	20	53	-84.161%
2025-12-12	94.1700	94.1700	94.1700	94.1700	-7.176%	1	60	-84.921%
2025-12-08	101.4500	101.4500	101.4500	101.4500	+4.858%	1	60	-86.003%
2025-12-02	96.7000	96.7500	96.7000	96.7500	-1.276%	4	61	-85.323%
2025-11-13	97.7000	98.0000	97.7000	98.0000	+1.977%	2	62	-85.510%
2025-10-24	84.9800	96.4000	84.9800	96.1000	+41.324%	7	63	-85.224%
2025-10-16	68.0000	68.0000	68.0000	68.0000	-7.558%	1	62	-79.118%
2025-10-15	73.5600	73.5600	73.5600	73.5600	+8.576%	1	62	-80.696%
2025-10-14	67.7500	67.7500	67.7500	67.7500	-4.645%	1	63	-79.041%
2025-10-10	74.7500	74.7500	71.0500	71.0500	-6.390%	3	62	-80.014%
2025-10-09	75.9000	75.9000	75.9000	75.9000	-6.169%	2	62	-81.291%
2025-10-08	80.8200	80.8900	80.8200	80.8900	-6.787%	2	62	-82.445%
2025-10-07	86.7800	86.7800	86.7800	86.7800	+8.815%	1	64	-83.637%
2025-10-03	82.1000	82.1000	79.7500	79.7500	+0.949%	2	64	-82.194%
2025-10-02	79.0000	79.0000	79.0000	79.0000	+2.001%	1	65	-82.025%
2025-10-01	77.0000	77.4500	77.0000	77.4500	+2.569%	2	66	-81.666%
2025-09-30	75.5000	75.5100	75.5000	75.5100	-3.192%	2	68	-81.195%
2025-09-26	76.9000	78.0000	76.9000	78.0000	+7.055%	3	68	-81.795%
2025-09-25	72.8600	72.8600	72.8600	72.8600	+18.260%	2	71	-80.511%
2025-09-24	61.6200	61.6200	61.6100	61.6100	-2.439%	5	69	-76.952%
2025-09-22	63.1500	63.1500	63.1500	63.1500	+7.216%	1	74	-77.514%
2025-09-19	58.9000	58.9000	58.9000	58.9000	+1.203%	1	74	-75.891%
2025-09-18	55.3000	58.2000	55.3000	58.2000	+6.887%	3	73	-75.601%
2025-09-15	54.4500	54.4500	54.4500	54.4500	+8.618%	2	75	-73.921%
2025-09-12	50.1300	50.1300	50.1300	50.1300	-5.504%	1	75	-71.674%
2025-09-11	53.0500	53.0500	53.0500	53.0500	+1.009%	1	74	-73.233%
2025-09-10	52.5100	52.5200	52.5100	52.5200	+1.429%	5	74	-72.963%
2025-09-08	45.9500	51.7800	45.6100	51.7800	+29.450%	21	70	-72.576%
2025-09-02	40.0000	40.0000	40.0000	40.0000	-4.031%	1	70	-64.500%
2025-08-29	42.0500	42.0500	41.6800	41.6800	-5.057%	3	66	-65.931%
2025-08-28	43.7000	43.9000	43.7000	43.9000	+1.386%	2	66	-67.654%
2025-08-27	43.3000	43.3000	43.3000	43.3000	+7.711%	1	64	-67.206%
2025-08-21	40.2500	40.2500	40.2000	40.2000	-1.663%	3	64	-64.677%
2025-08-20	40.8800	40.8800	40.8800	40.8800	+0.196%	1	63	-65.264%
2025-08-19	40.7000	40.8000	40.7000	40.8000	+1.619%	2	62	-65.196%
2025-08-18	40.1500	40.1500	40.1500	40.1500	+3.881%	1	61	-64.633%
2025-08-14	38.7000	38.7000	38.6500	38.6500	-1.904%	2	60	-63.260%
2025-08-13	39.4500	39.4500	39.4000	39.4000	+6.920%	5	59	-63.959%
2025-08-12	36.5000	36.8500	36.3000	36.8500	-10.775%	6	58	-61.465%
2025-08-11	41.3000	41.3000	41.3000	41.3000	-3.437%	1	55	-65.617%
2025-08-08	44.6000	44.6000	42.0900	42.7700	-15.055%	9	54	-66.799%
2025-08-07	50.5200	50.5200	50.3500	50.3500	+5.556%	9	48	-71.797%
2025-08-05	47.7000	47.7000	47.7000	47.7000	+0.294%	1	44	-70.231%
2025-08-04	47.5600	47.5600	47.5600	47.5600	-16.780%	1	43	-70.143%
2025-07-29	57.0000	57.2500	57.0000	57.1500	+2.511%	4	43	-75.153%
2025-07-28	55.7500	55.7500	55.7500	55.7500	+1.088%	30	42	-74.529%
2025-07-25	53.5500	55.1500	53.5500	55.1500	+0.273%	7	13	-74.252%
2025-07-24	54.5000	56.3000	54.5000	55.0000	0.000%	7	6	-74.182%