Dark

IBM20260918C230
IBM Sep 18 2026 230.00 Call (IBM260918C00230000)
option OPRA

EOD

Jul 30, 2026

9.54-22.878%(-2.83)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.9500	11.2000	9.1000	9.5400	-22.878%	161	3,522	0.000%
2026-07-29	12.9500	14.6000	11.4000	12.3700	-5.211%	228	3,466	-22.878%
2026-07-28	10.0000	14.0200	8.4800	13.0500	+60.123%	347	3,462	-26.897%
2026-07-27	8.8300	9.3400	7.9900	8.1500	+4.487%	91	3,369	+17.055%
2026-07-24	6.4500	8.3000	6.0500	7.8000	+34.483%	213	3,397	+22.308%
2026-07-23	4.8500	6.1600	4.5300	5.8000	-19.444%	218	3,387	+64.483%
2026-07-22	7.3300	8.3600	6.6000	7.2000	-10.000%	2,910	3,316	+32.500%
2026-07-21	8.4100	8.9900	7.9500	8.0000	-14.439%	125	601	+19.250%
2026-07-20	9.3000	10.4000	8.3000	9.3500	-1.058%	78	546	+2.032%
2026-07-17	10.1000	10.3800	8.8500	9.4500	-24.339%	126	537	+0.952%
2026-07-16	9.1000	12.8500	7.4500	12.4900	+24.279%	201	497	-23.619%
2026-07-15	15.3500	16.1000	10.0500	10.0500	-25.721%	222	519	-5.075%
2026-07-14	17.2500	19.7500	12.6000	13.5300	-79.956%	468	475	-29.490%
2026-07-13	66.1500	67.5000	66.1500	67.5000	-19.957%	6	199	-85.867%
2026-07-07	84.3300	84.3300	84.3300	84.3300	+14.563%	1	199	-88.687%
2026-07-06	73.6100	73.6100	73.6100	73.6100	+22.581%	1	200	-87.040%
2026-07-02	64.2500	64.2500	60.0500	60.0500	+5.536%	31	230	-84.113%
2026-06-30	56.9000	56.9000	56.9000	56.9000	+7.156%	2	230	-83.234%
2026-06-29	53.1000	53.1000	53.1000	53.1000	+6.413%	1	232	-82.034%
2026-06-26	49.9000	49.9000	49.9000	49.9000	+21.117%	1	231	-80.882%
2026-06-25	41.8300	41.8300	41.2000	41.2000	-3.738%	71	230	-76.845%
2026-06-24	42.3600	42.8000	42.3600	42.8000	-4.486%	11	217	-77.710%
2026-06-23	44.3000	44.9000	44.3000	44.8100	+51.641%	3	220	-78.710%
2026-06-22	31.3000	31.3000	29.5500	29.5500	-8.627%	4	219	-67.716%
2026-06-18	30.7500	33.0000	30.7500	32.3400	-33.797%	18	206	-70.501%
2026-06-16	48.8500	48.8500	48.8500	48.8500	-4.683%	1	206	-80.471%
2026-06-12	51.2500	51.2500	51.2500	51.2500	-4.313%	1	207	-81.385%
2026-06-09	58.2000	58.2000	53.5600	53.5600	-9.328%	2	207	-82.188%
2026-06-08	62.5000	62.5000	59.0700	59.0700	-15.614%	4	206	-83.850%
2026-06-05	76.4000	76.4000	70.0000	70.0000	-14.457%	3	207	-86.371%
2026-06-04	85.0000	85.0000	81.8300	81.8300	-0.207%	2	208	-88.342%
2026-06-03	86.9100	86.9100	82.0000	82.0000	-18.513%	3	210	-88.366%
2026-06-02	100.0000	100.6300	94.3500	100.6300	+3.454%	8	210	-90.520%
2026-06-01	97.6500	100.9900	87.0000	97.2700	+24.705%	7	212	-90.192%
2026-05-29	54.6500	78.0000	54.6500	78.0000	+65.957%	26	217	-87.769%
2026-05-28	44.0000	47.4000	44.0000	47.0000	+23.263%	21	228	-79.702%
2026-05-27	38.1300	38.1300	38.1300	38.1300	+5.244%	1	233	-74.980%
2026-05-26	37.0100	37.0100	32.0000	36.2300	-5.157%	20	233	-73.668%
2026-05-22	42.3400	43.0000	36.8000	38.2000	+4.002%	41	247	-75.026%
2026-05-21	21.2000	36.7300	20.8500	36.7300	+119.284%	71	259	-74.027%
2026-05-20	14.3200	16.7500	14.2800	16.7500	+0.299%	53	259	-43.045%
2026-05-19	17.7000	18.0500	15.6000	16.7000	+2.643%	26	249	-42.874%
2026-05-18	15.0000	16.7500	15.0000	16.2700	+10.680%	20	249	-41.364%
2026-05-15	14.7000	14.7000	14.7000	14.7000	-2.970%	2	249	-35.102%
2026-05-14	13.4500	15.8500	13.4500	15.1500	+16.538%	25	248	-37.030%
2026-05-13	13.3800	13.3800	11.6000	13.0000	-15.309%	100	208	-26.615%
2026-05-12	15.8500	15.8500	15.3400	15.3500	-9.971%	12	208	-37.850%
2026-05-11	18.5000	18.5000	16.6200	17.0500	-14.750%	22	208	-44.047%
2026-05-08	18.6000	20.5600	18.6000	20.0000	+0.553%	14	205	-52.300%
2026-05-07	19.0000	19.9400	18.7000	19.8900	+14.971%	20	211	-52.036%
2026-05-06	17.8600	18.8000	16.7700	17.3000	-6.486%	31	222	-44.855%
2026-05-05	19.0000	19.1000	18.5000	18.5000	-10.325%	4	217	-48.432%
2026-05-04	21.4900	21.4900	20.4700	20.6300	-5.237%	28	214	-53.757%
2026-05-01	23.0000	23.0000	21.2600	21.7700	+8.850%	30	211	-56.178%
2026-04-30	18.1000	20.0000	18.0000	20.0000	+7.239%	34	211	-52.300%
2026-04-29	20.1000	20.6500	18.6500	18.6500	-15.953%	50	201	-48.847%
2026-04-28	20.5000	22.1900	20.5000	22.1900	+16.178%	40	184	-57.008%
2026-04-27	19.8000	20.1500	19.1000	19.1000	-13.182%	6	206	-50.052%
2026-04-24	19.0000	22.0000	18.1000	22.0000	0.000%	37	209	-56.636%
2026-04-23	21.0000	22.5700	18.0000	22.0000	-40.971%	140	198	-56.636%
2026-04-22	37.2800	37.2800	37.2700	37.2700	-8.764%	2	121	-74.403%
2026-04-20	40.5000	40.8500	40.0000	40.8500	+11.765%	5	121	-76.646%
2026-04-17	38.1600	38.1600	36.5500	36.5500	+2.266%	2	124	-73.899%
2026-04-16	34.5400	36.0000	34.5400	35.7400	+8.303%	4	124	-73.307%
2026-04-15	33.0000	33.0000	33.0000	33.0000	+15.708%	1	126	-71.091%
2026-04-14	28.4500	28.5200	28.4500	28.5200	+14.080%	16	127	-66.550%
2026-04-13	25.0000	25.0000	25.0000	25.0000	+3.093%	1	142	-61.840%
2026-04-10	25.1500	26.5100	24.2500	24.2500	-6.731%	19	141	-60.660%
2026-04-09	27.7900	27.7900	26.0000	26.0000	-18.059%	5	143	-63.308%
2026-04-08	36.4000	36.4100	31.7300	31.7300	-8.029%	11	144	-69.934%
2026-04-01	34.3700	34.5000	34.3700	34.5000	+6.877%	2	143	-72.348%
2026-03-31	32.5100	32.5100	32.2800	32.2800	+7.600%	2	144	-70.446%
2026-03-27	30.0000	30.0000	29.0000	30.0000	-1.478%	12	142	-68.200%
2026-03-25	30.4500	30.4500	30.4500	30.4500	-17.368%	1	141	-68.670%
2026-03-23	36.8500	36.8500	36.8500	36.8500	+0.683%	3	142	-74.111%
2026-03-20	35.5000	36.6000	35.5000	36.6000	-12.919%	4	145	-73.934%
2026-03-17	42.0000	42.4500	40.9500	42.0300	+6.947%	7	148	-77.302%
2026-03-16	38.0000	39.3000	38.0000	39.3000	+4.106%	4	149	-75.725%
2026-03-13	37.0000	38.0000	37.0000	37.7500	+1.478%	3	153	-74.728%
2026-03-12	39.4400	39.4400	37.2000	37.2000	-8.600%	2	154	-74.355%
2026-03-10	40.7000	40.7000	40.7000	40.7000	-3.210%	1	156	-76.560%
2026-03-09	42.0500	42.0500	42.0500	42.0500	-10.627%	1	155	-77.313%
2026-03-06	43.9500	47.0500	43.9500	47.0500	+4.556%	2	171	-79.724%
2026-03-05	43.5000	45.0000	42.7000	45.0000	+13.924%	9	173	-78.800%
2026-03-04	37.6000	39.5000	37.6000	39.5000	+7.046%	9	179	-75.848%
2026-03-03	34.2000	36.9000	34.2000	36.9000	+15.313%	6	186	-74.146%
2026-03-02	32.0000	32.0000	32.0000	32.0000	-15.789%	1	187	-70.188%
2026-02-26	34.0000	38.0000	34.0000	38.0000	+18.565%	17	188	-74.895%
2026-02-25	30.9500	32.5500	30.9500	32.0500	+19.411%	14	199	-70.234%
2026-02-24	26.9000	31.7500	26.0000	26.8400	+10.909%	50	199	-64.456%
2026-02-23	28.0500	28.5500	24.0000	24.2000	-47.391%	151	184	-60.579%
2026-02-12	46.0000	46.0000	46.0000	46.0000	-21.098%	11	68	-79.261%
2026-02-11	66.0000	66.0000	58.3000	58.3000	-18.802%	34	73	-83.636%
2026-02-10	71.8000	71.8000	71.8000	71.8000	-1.752%	2	82	-86.713%
2026-02-09	73.0800	73.0800	73.0800	73.0800	+6.298%	1	80	-86.946%
2026-02-05	68.5900	68.8000	68.5000	68.7500	+7.928%	16	79	-86.124%
2026-02-04	63.7000	63.7000	63.7000	63.7000	-20.375%	2	82	-85.024%
2026-02-03	80.0000	80.0000	80.0000	80.0000	+8.548%	4	84	-88.075%
2026-01-28	73.7000	73.7000	73.7000	73.7000	+3.366%	1	80	-87.056%
2026-01-23	70.0000	71.3000	70.0000	71.3000	-5.500%	5	80	-86.620%
2026-01-22	75.5000	75.5000	75.4500	75.4500	+3.356%	2	75	-87.356%
2026-01-20	73.0000	73.0000	73.0000	73.0000	-10.561%	4	75	-86.932%
2026-01-16	81.6200	81.6200	81.6200	81.6200	+2.978%	47	52	-88.312%
2026-01-15	79.2600	79.2600	79.2600	79.2600	-2.148%	1	52	-87.964%
2026-01-13	81.0000	81.0000	81.0000	81.0000	-8.886%	1	52	-88.222%
2026-01-12	82.7000	88.9000	82.6000	88.9000	+17.593%	32	52	-89.269%
2025-12-31	76.0000	76.0000	75.5500	75.6000	-0.526%	5	55	-87.381%
2025-12-18	76.0000	76.0000	76.0000	76.0000	-11.173%	3	55	-87.447%
2025-12-17	85.5600	85.5600	85.5600	85.5600	+0.659%	2	55	-88.850%
2025-12-12	85.0000	85.0000	85.0000	85.0000	+1.796%	3	55	-88.776%
2025-12-02	88.2000	88.2000	83.5000	83.5000	-1.591%	3	55	-88.575%
2025-12-01	84.8500	84.8500	84.8500	84.8500	+0.213%	2	56	-88.757%
2025-11-26	84.6700	84.6700	84.6700	84.6700	-2.678%	1	54	-88.733%
2025-11-13	87.0000	87.0000	87.0000	87.0000	+2.353%	1	54	-89.034%
2025-11-07	85.0000	85.0000	85.0000	85.0000	-2.186%	2	54	-88.776%
2025-11-06	85.0000	86.9000	85.0000	86.9000	+5.976%	27	54	-89.022%
2025-10-31	82.0000	82.0000	82.0000	82.0000	-12.877%	3	68	-88.366%
2025-10-28	91.0500	94.1200	91.0500	94.1200	+8.809%	5	68	-89.864%
2025-10-24	76.5100	86.5000	76.5100	86.5000	+63.362%	4	70	-88.971%
2025-10-23	55.0000	55.0000	52.9500	52.9500	-24.894%	5	69	-81.983%
2025-10-22	70.5000	70.5000	70.5000	70.5000	+10.156%	1	65	-86.468%
2025-10-13	65.6300	65.6300	64.0000	64.0000	-14.473%	2	65	-85.094%
2025-10-08	74.8300	74.8300	74.8300	74.8300	-3.941%	1	63	-87.251%
2025-10-07	77.9000	77.9000	77.9000	77.9000	+3.867%	3	66	-87.754%
2025-10-03	75.0000	75.0000	75.0000	75.0000	+15.066%	5	66	-87.280%
2025-10-01	65.1800	65.1800	65.1800	65.1800	-8.519%	2	71	-85.364%
2025-09-26	69.6000	71.2500	69.6000	71.2500	+7.547%	2	69	-86.611%
2025-09-25	66.2500	66.2500	66.2500	66.2500	+17.569%	1	70	-85.600%
2025-09-24	56.3500	56.3500	56.3500	56.3500	-0.018%	1	71	-83.070%
2025-09-23	57.2000	57.2000	56.3600	56.3600	-2.407%	2	72	-83.073%
2025-09-22	57.0500	57.8500	56.9000	57.7500	+6.905%	8	74	-83.481%
2025-09-19	51.9000	54.0200	51.9000	54.0200	+5.343%	3	78	-82.340%
2025-09-18	51.2800	51.2800	51.2800	51.2800	+12.580%	2	78	-81.396%
2025-09-16	45.5500	45.5500	45.5500	45.5500	-0.328%	7	79	-79.056%
2025-09-15	45.7000	45.7000	45.7000	45.7000	-0.975%	4	86	-79.125%
2025-09-10	46.2500	46.2500	46.1500	46.1500	-2.944%	2	82	-79.328%
2025-09-09	47.5500	47.5500	47.5500	47.5500	+11.882%	3	82	-79.937%
2025-09-08	40.6000	42.5000	40.6000	42.5000	+7.053%	7	82	-77.553%
2025-09-04	39.7000	39.7000	39.7000	39.7000	+10.431%	2	80	-75.970%
2025-09-03	35.6500	35.9500	35.5500	35.9500	+5.271%	12	82	-73.463%
2025-09-02	34.0500	34.1500	34.0500	34.1500	-8.690%	6	72	-72.064%
2025-08-28	37.3500	37.4000	37.3500	37.4000	-0.743%	9	71	-74.492%
2025-08-27	37.6800	37.6800	37.6800	37.6800	+9.123%	1	65	-74.682%
2025-08-25	34.5300	34.5300	34.5300	34.5300	-5.784%	1	64	-72.372%
2025-08-22	36.6500	36.6500	36.6500	36.6500	+7.636%	3	65	-73.970%
2025-08-21	34.9800	34.9800	34.0500	34.0500	-4.622%	3	62	-71.982%
2025-08-20	35.7000	35.7000	35.7000	35.7000	+4.386%	1	63	-73.277%
2025-08-18	34.2000	34.2000	34.2000	34.2000	+1.937%	4	62	-72.105%
2025-08-15	32.9000	33.5500	32.9000	33.5500	+0.902%	5	62	-71.565%
2025-08-14	33.2500	33.2500	33.2500	33.2500	-3.763%	1	60	-71.308%
2025-08-13	34.5000	34.5500	34.5000	34.5500	+10.383%	4	60	-72.388%
2025-08-12	32.0000	32.0000	30.8500	31.3000	-1.417%	8	59	-69.521%
2025-08-11	31.7500	31.7500	31.7500	31.7500	-22.277%	2	53	-69.953%
2025-08-06	40.9000	40.9500	40.8500	40.8500	-18.706%	8	51	-76.646%
2025-07-29	50.4000	50.4000	50.2500	50.2500	-0.099%	2	48	-81.015%
2025-07-28	50.9500	51.3500	50.0000	50.3000	+5.230%	11	48	-81.034%
2025-07-25	49.0000	49.0000	47.1000	47.8000	-5.534%	76	43	-80.042%
2025-07-24	50.6000	50.6000	50.6000	50.6000	0.000%	5	5	-81.146%