Dark

IBM20260918C240
IBM Sep 18 2026 240.00 Call (IBM260918C00240000)
option OPRA

EOD

Jul 30, 2026

6.40-31.551%(-2.95)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.8500	7.0300	5.8500	6.4000	-31.551%	185	1,122	0.000%
2026-07-29	9.5000	10.3000	8.1400	9.3500	+2.186%	46	989	-31.551%
2026-07-28	6.7500	9.9600	5.1000	9.1500	+69.444%	359	995	-30.055%
2026-07-27	6.9200	6.9200	5.3000	5.4000	+0.559%	115	1,054	+18.519%
2026-07-24	4.2000	5.5500	4.1500	5.3700	+37.692%	506	1,037	+19.181%
2026-07-23	3.5000	4.2500	3.0000	3.9000	-23.529%	99	963	+64.103%
2026-07-22	5.8500	5.8500	4.7000	5.1000	-13.997%	303	951	+25.490%
2026-07-21	6.3000	6.3000	5.8200	5.9300	-15.527%	72	887	+7.926%
2026-07-20	6.8800	7.3800	5.9000	7.0200	+3.540%	155	872	-8.832%
2026-07-17	8.1500	8.1500	6.3000	6.7800	-24.330%	120	827	-5.605%
2026-07-16	6.4300	9.7000	5.5100	8.9600	+18.050%	102	787	-28.571%
2026-07-15	12.5000	12.8000	7.5900	7.5900	-29.065%	295	812	-15.679%
2026-07-14	16.6300	16.6300	9.4500	10.7000	-80.995%	576	700	-40.187%
2026-07-13	55.9000	56.3000	55.9000	56.3000	+1.077%	12	511	-88.632%
2026-07-10	55.7000	55.7000	55.7000	55.7000	-26.147%	2	522	-88.510%
2026-07-07	67.3000	75.4200	67.3000	75.4200	+12.820%	3	524	-91.514%
2026-07-06	64.7400	66.8600	64.7400	66.8500	+19.567%	8	526	-90.426%
2026-07-02	51.6000	55.9100	51.6000	55.9100	-3.603%	3	523	-88.553%
2026-07-01	56.5000	58.5000	56.5000	58.0000	+15.194%	27	523	-88.966%
2026-06-30	45.5000	50.3500	45.5000	50.3500	+7.816%	6	548	-87.289%
2026-06-29	44.3900	46.7000	44.3900	46.7000	+13.902%	3	554	-86.296%
2026-06-26	37.5000	41.0000	37.5000	41.0000	+24.810%	9	551	-84.390%
2026-06-25	35.8500	35.8500	32.8500	32.8500	-5.331%	97	556	-80.518%
2026-06-24	35.8400	35.8400	34.7000	34.7000	-3.370%	2	476	-81.556%
2026-06-23	37.2000	40.0100	32.5000	35.9100	+32.265%	74	477	-82.178%
2026-06-22	24.7000	27.2000	23.7500	27.1500	+2.068%	61	445	-76.427%
2026-06-18	24.6000	27.2800	23.9000	26.6000	-32.997%	45	409	-75.940%
2026-06-17	39.7000	39.7000	39.7000	39.7000	-0.948%	1	409	-83.879%
2026-06-15	43.1500	43.1500	40.0800	40.0800	-9.730%	3	409	-84.032%
2026-06-12	44.4000	44.4000	44.4000	44.4000	-2.674%	1	411	-85.586%
2026-06-11	45.6200	45.6200	45.6200	45.6200	-3.081%	1	411	-85.971%
2026-06-10	47.0700	47.0700	47.0700	47.0700	-1.383%	1	411	-86.403%
2026-06-09	52.2000	52.9500	47.7300	47.7300	-12.901%	7	412	-86.591%
2026-06-05	63.0000	63.0200	54.8000	54.8000	-29.363%	14	412	-88.321%
2026-06-03	80.0000	80.0000	76.4000	77.5800	-15.674%	16	413	-91.750%
2026-06-02	92.2200	92.2200	91.1300	92.0000	+7.602%	9	415	-93.043%
2026-06-01	79.9500	94.9300	79.5000	85.5000	+23.448%	93	422	-92.515%
2026-05-29	46.6100	69.2600	46.6100	69.2600	+82.889%	35	441	-90.759%
2026-05-28	37.0000	41.0000	37.0000	37.8700	+16.273%	20	455	-83.100%
2026-05-27	34.2000	34.2000	32.3000	32.5700	+9.700%	4	459	-80.350%
2026-05-26	27.8000	30.0000	27.0000	29.6900	-8.421%	67	459	-78.444%
2026-05-22	37.5000	37.5000	32.0000	32.4200	+5.844%	72	481	-80.259%
2026-05-21	16.5500	30.6300	16.5500	30.6300	+146.618%	303	503	-79.105%
2026-05-20	10.5000	12.4200	10.5000	12.4200	+4.370%	43	503	-48.470%
2026-05-19	13.8000	13.8500	11.8000	11.9000	+2.146%	33	545	-46.218%
2026-05-15	11.5500	11.8000	11.3500	11.6500	+0.431%	7	545	-45.064%
2026-05-14	11.8000	12.0000	11.3600	11.6000	+16.000%	43	543	-44.828%
2026-05-13	10.4000	10.4000	9.0000	10.0000	-13.043%	58	540	-36.000%
2026-05-12	12.0900	12.2500	11.3500	11.5000	-13.142%	51	540	-44.348%
2026-05-11	14.5000	15.0000	12.8000	13.2400	-16.467%	17	540	-51.662%
2026-05-08	13.5000	16.0000	13.5000	15.8500	+1.995%	13	488	-59.621%
2026-05-07	15.5000	15.5400	14.1200	15.5400	+13.018%	18	483	-58.816%
2026-05-06	14.5000	14.5000	12.6000	13.7500	-4.844%	82	469	-53.455%
2026-05-05	14.1500	14.6000	14.0000	14.4500	-4.305%	12	437	-55.709%
2026-05-04	15.2000	15.3100	14.6000	15.1000	-11.696%	9	438	-57.616%
2026-05-01	17.0000	17.3000	16.5000	17.1000	+6.875%	7	436	-62.573%
2026-04-30	13.6000	16.0000	13.6000	16.0000	+8.844%	18	436	-60.000%
2026-04-29	15.9500	15.9500	14.7000	14.7000	-13.783%	6	435	-56.463%
2026-04-28	16.0200	17.3000	16.0200	17.0500	+13.064%	10	430	-62.463%
2026-04-27	15.5000	16.0000	14.8000	15.0800	-9.157%	46	431	-57.560%
2026-04-24	15.4000	16.6000	14.1500	16.6000	-3.376%	63	448	-61.446%
2026-04-23	19.0000	19.0000	13.4000	17.1800	-40.656%	75	414	-62.747%
2026-04-22	33.1300	33.1300	27.9800	28.9500	-13.711%	32	375	-77.893%
2026-04-21	31.0200	33.8000	30.7400	33.5500	+7.739%	13	370	-80.924%
2026-04-20	32.4500	32.5600	31.1400	31.1400	+2.434%	16	370	-79.448%
2026-04-17	32.5500	32.5500	30.0300	30.4000	+4.900%	19	384	-78.947%
2026-04-16	28.9800	28.9800	28.9800	28.9800	+9.029%	2	377	-77.916%
2026-04-15	26.2500	26.5800	26.0200	26.5800	+12.484%	18	375	-75.922%
2026-04-14	23.9000	23.9500	23.6300	23.6300	+7.507%	3	361	-72.916%
2026-04-13	20.5000	22.3000	20.5000	21.9800	+9.900%	13	362	-70.883%
2026-04-10	22.3600	22.3600	19.7000	20.0000	-4.762%	19	351	-68.000%
2026-04-09	23.0700	23.1000	21.0000	21.0000	-24.946%	32	342	-69.524%
2026-04-08	27.9800	27.9800	27.9800	27.9800	+1.931%	2	341	-77.127%
2026-04-07	27.4200	27.5000	27.4200	27.4500	-2.797%	6	339	-76.685%
2026-04-01	28.2400	28.2400	28.2400	28.2400	+11.842%	10	335	-77.337%
2026-03-30	25.8500	25.8500	25.2000	25.2500	+2.642%	19	325	-74.653%
2026-03-27	24.6500	24.6500	24.3000	24.6000	-15.753%	106	306	-73.984%
2026-03-26	29.2000	29.2000	29.2000	29.2000	+7.353%	2	220	-78.082%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-12.258%	10	219	-76.471%
2026-03-20	31.0000	31.0000	30.6000	31.0000	-7.046%	15	209	-79.355%
2026-03-19	33.0800	33.3500	33.0800	33.3500	0.000%	10	219	-80.810%
2026-03-16	33.3000	33.3500	33.3000	33.3500	+4.219%	3	214	-80.810%
2026-03-12	32.0000	32.0000	32.0000	32.0000	-10.490%	5	217	-80.000%
2026-03-09	37.0000	37.0000	35.7500	35.7500	-8.964%	5	217	-82.098%
2026-03-06	38.1000	39.2700	38.1000	39.2700	+1.081%	4	217	-83.703%
2026-03-05	35.9000	38.8500	35.9000	38.8500	+15.970%	10	216	-83.526%
2026-03-04	32.0100	34.0000	32.0100	33.5000	+7.890%	7	216	-80.896%
2026-03-03	29.2400	31.1000	28.1000	31.0500	+14.112%	7	216	-79.388%
2026-03-02	27.2100	27.2100	27.2100	27.2100	+0.406%	5	217	-76.479%
2026-02-27	25.6800	27.3000	25.6800	27.1000	-5.706%	15	212	-76.384%
2026-02-26	31.9600	31.9600	28.7400	28.7400	+6.208%	6	217	-77.731%
2026-02-25	26.7000	27.5500	26.0200	27.0600	+21.892%	17	216	-76.349%
2026-02-24	21.7500	26.1500	21.1500	22.2000	+6.220%	65	216	-71.171%
2026-02-23	35.0700	35.0700	19.9000	20.9000	-47.222%	21	171	-69.378%
2026-02-18	39.4000	39.6000	39.4000	39.6000	-29.600%	2	173	-83.838%
2026-02-11	56.2500	56.2500	56.2500	56.2500	-14.083%	10	173	-88.622%
2026-02-10	65.4700	65.4700	65.4700	65.4700	+0.723%	1	173	-90.225%
2026-02-09	65.0000	65.0000	65.0000	65.0000	-3.704%	2	172	-90.154%
2026-02-06	67.5000	67.5000	67.5000	67.5000	+10.493%	2	170	-90.519%
2026-02-05	60.5000	61.0900	60.5000	61.0900	+12.754%	3	172	-89.524%
2026-02-04	54.1800	54.1800	54.1800	54.1800	-16.130%	1	169	-88.188%
2026-02-03	61.2000	64.6000	57.7500	64.6000	-22.468%	16	168	-90.093%
2026-02-02	83.3200	83.3200	83.3200	83.3200	-0.810%	6	162	-92.319%
2026-01-29	83.0000	84.0000	83.0000	84.0000	+2.439%	7	156	-92.381%
2026-01-13	82.0000	82.0000	82.0000	82.0000	+1.800%	3	162	-92.195%
2026-01-12	72.9700	80.9000	72.9700	80.5500	+17.677%	28	165	-92.055%
2025-12-31	68.4500	68.4500	68.4500	68.4500	-8.733%	3	155	-90.650%
2025-12-24	75.0000	75.0000	75.0000	75.0000	-0.200%	1	156	-91.467%
2025-12-23	75.3000	75.3000	75.1000	75.1500	-9.349%	22	156	-91.484%
2025-12-11	82.9000	82.9000	82.9000	82.9000	+4.408%	1	166	-92.280%
2025-12-10	79.4000	79.4000	79.4000	79.4000	-2.934%	1	167	-91.940%
2025-12-08	86.0000	86.0000	81.8000	81.8000	+2.635%	5	168	-92.176%
2025-12-05	79.4500	79.7000	79.4500	79.7000	+0.759%	2	168	-91.970%
2025-12-04	79.0000	79.1000	79.0000	79.1000	-1.678%	5	168	-91.909%
2025-12-02	80.4500	80.4500	80.4500	80.4500	+7.987%	2	168	-92.045%
2025-11-17	74.5000	74.5000	74.5000	74.5000	-10.349%	2	169	-91.409%
2025-11-13	83.0500	83.1000	83.0500	83.1000	-4.483%	20	171	-92.298%
2025-11-12	92.0800	92.0800	87.0000	87.0000	+11.253%	7	159	-92.644%
2025-10-31	78.2000	78.2000	78.2000	78.2000	-11.538%	1	159	-91.816%
2025-10-28	82.6000	88.4000	82.6000	88.4000	+8.068%	6	159	-92.760%
2025-10-27	82.4000	82.4000	81.8000	81.8000	+26.079%	6	168	-92.176%
2025-10-24	64.8800	64.8800	64.8800	64.8800	+16.377%	2	168	-90.136%
2025-10-23	55.1500	55.7500	55.1500	55.7500	-8.456%	4	168	-88.520%
2025-10-20	60.9000	60.9000	60.9000	60.9000	+9.532%	1	171	-89.491%
2025-10-13	55.6000	55.6000	55.6000	55.6000	-8.852%	1	170	-88.489%
2025-10-10	62.8500	62.8500	61.0000	61.0000	-3.770%	2	169	-89.508%
2025-10-09	63.3900	63.3900	63.3900	63.3900	-2.055%	2	169	-89.904%
2025-10-08	64.0000	64.7200	63.4000	64.7200	-12.552%	5	169	-90.111%
2025-10-07	74.0100	74.0100	74.0100	74.0100	+20.734%	3	173	-91.353%
2025-10-02	63.6700	63.6700	61.3000	61.3000	-0.889%	6	173	-89.560%
2025-09-30	61.1000	61.8500	61.1000	61.8500	-3.960%	2	173	-89.652%
2025-09-26	64.4000	64.4000	64.4000	64.4000	+11.130%	2	173	-90.062%
2025-09-25	55.0000	62.1500	53.3000	57.9500	+18.750%	22	175	-88.956%
2025-09-24	49.5000	49.5000	48.8000	48.8000	+3.609%	4	182	-86.885%
2025-09-22	47.2500	47.2500	47.1000	47.1000	-0.842%	2	180	-86.412%
2025-09-19	46.4500	47.9000	45.9000	47.5000	+5.673%	6	180	-86.526%
2025-09-18	43.8000	44.9500	43.8000	44.9500	+8.339%	2	178	-85.762%
2025-09-17	41.4900	41.4900	41.4900	41.4900	+4.377%	1	180	-84.575%
2025-09-16	39.7500	39.7500	39.7500	39.7500	-0.625%	1	179	-83.899%
2025-09-15	39.2000	40.0000	39.2000	40.0000	+0.629%	5	179	-84.000%
2025-09-11	39.7500	39.7500	39.7500	39.7500	-1.046%	1	181	-83.899%
2025-09-10	38.6500	40.1700	38.6500	40.1700	+1.825%	2	180	-84.068%
2025-09-09	39.4500	39.4500	39.4500	39.4500	+10.659%	1	181	-83.777%
2025-09-08	35.6500	35.6500	35.6500	35.6500	+8.789%	1	181	-82.048%
2025-09-05	33.9400	33.9400	32.7700	32.7700	-2.237%	2	181	-80.470%
2025-09-04	31.5000	33.5200	31.5000	33.5200	+11.622%	3	182	-80.907%
2025-09-03	29.2500	30.0300	29.2500	30.0300	+5.184%	2	184	-78.688%
2025-09-02	28.5500	28.5500	28.5500	28.5500	-9.652%	11	183	-77.583%
2025-08-29	31.6000	31.6000	31.6000	31.6000	-0.566%	1	173	-79.747%
2025-08-28	31.9300	31.9300	31.2200	31.7800	-1.457%	12	173	-79.862%
2025-08-27	32.2500	32.4000	32.2500	32.2500	+7.500%	4	172	-80.155%
2025-08-26	30.3300	30.3300	28.7100	30.0000	+3.591%	13	172	-78.667%
2025-08-25	29.1500	29.1500	28.9600	28.9600	-5.943%	3	169	-77.901%
2025-08-22	29.8500	30.7900	29.8500	30.7900	+5.990%	5	168	-79.214%
2025-08-21	28.8500	29.0500	28.8500	29.0500	-5.682%	3	166	-77.969%
2025-08-20	29.7000	30.8000	29.7000	30.8000	+0.489%	3	165	-79.221%
2025-08-19	30.6500	30.6500	30.6500	30.6500	+5.326%	1	164	-79.119%
2025-08-18	29.0000	29.1000	29.0000	29.1000	-1.855%	6	165	-78.007%
2025-08-15	29.2500	29.6500	29.2300	29.6500	+6.349%	7	160	-78.415%
2025-08-14	28.2000	28.2000	27.7400	27.8800	-6.912%	3	156	-77.044%
2025-08-13	27.8000	30.1000	27.8000	29.9500	+13.576%	31	156	-78.631%
2025-08-12	25.9500	26.5000	25.9500	26.3700	-2.873%	15	130	-75.730%
2025-08-11	30.0000	30.0000	27.1500	27.1500	-12.419%	24	123	-76.427%
2025-08-08	31.4500	31.4500	31.0000	31.0000	-15.068%	2	104	-79.355%
2025-08-07	36.5000	36.5000	36.5000	36.5000	+3.841%	1	103	-82.466%
2025-08-05	35.1500	35.1500	35.1500	35.1500	-5.256%	1	102	-81.792%
2025-08-04	37.1000	37.1000	37.1000	37.1000	+8.638%	2	102	-82.749%
2025-08-01	35.5000	35.5000	34.1500	34.1500	-17.432%	56	102	-81.259%
2025-07-31	41.3600	41.3600	41.3600	41.3600	-3.251%	1	74	-84.526%
2025-07-30	42.4500	42.7500	42.4500	42.7500	-4.469%	122	74	-85.029%
2025-07-29	44.1000	44.7500	44.1000	44.7500	+0.562%	2	178	-85.698%
2025-07-28	43.7500	44.5000	43.7500	44.5000	+7.358%	12	176	-85.618%
2025-07-25	41.4500	41.4500	41.4500	41.4500	-3.041%	1	166	-84.560%
2025-07-24	41.0900	42.7500	41.0900	42.7500	-33.359%	23	165	-85.029%
2025-07-23	64.1500	64.1500	64.1500	64.1500	+4.005%	1	145	-90.023%
2025-07-22	61.6800	61.6800	61.6800	61.6800	-2.866%	1	144	-89.624%
2025-07-21	65.3500	65.3500	63.5000	63.5000	+4.544%	20	143	-89.921%
2025-07-16	60.7400	60.7400	60.7400	60.7400	-9.478%	1	126	-89.463%
2025-07-02	67.1000	67.1000	67.1000	67.1000	-5.293%	1	125	-90.462%
2025-06-25	70.8500	70.8500	70.8500	70.8500	+6.381%	1	124	-90.967%
2025-06-18	66.6000	66.6000	66.6000	66.6000	+16.434%	1	123	-90.390%
2025-06-10	58.2000	58.2000	57.2000	57.2000	0.000%	123	123	-88.811%