Dark

IBM20260918C250
IBM Sep 18 2026 250.00 Call (IBM260918C00250000)
option OPRA

EOD

Jul 30, 2026

4.10-34.921%(-2.20)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.5000	5.1000	4.0000	4.1000	-34.921%	492	3,471	0.000%
2026-07-29	6.3500	7.3000	5.4000	6.3000	+3.618%	234	3,475	-34.921%
2026-07-28	4.4500	6.9300	3.3000	6.0800	+73.714%	2,613	3,483	-32.566%
2026-07-27	4.1000	4.5000	3.5000	3.5000	0.000%	390	3,437	+17.143%
2026-07-24	2.7500	3.7500	2.7500	3.5000	+32.075%	560	3,501	+17.143%
2026-07-23	2.6000	2.8900	2.1000	2.6500	-27.397%	890	3,521	+54.717%
2026-07-22	3.5000	4.2000	3.2500	3.6500	-6.410%	227	3,252	+12.329%
2026-07-21	4.5000	4.7700	3.9000	3.9000	-16.844%	322	3,171	+5.128%
2026-07-20	4.2000	5.5500	4.1500	4.6900	-7.129%	270	3,044	-12.580%
2026-07-17	5.9000	5.9000	4.5000	5.0500	-27.857%	1,034	2,981	-18.812%
2026-07-16	4.9500	7.1500	3.9500	7.0000	+22.807%	800	2,126	-41.429%
2026-07-15	9.2000	10.0000	5.6000	5.7000	-29.889%	1,115	1,945	-28.070%
2026-07-14	12.1000	12.1000	7.0000	8.1300	-83.272%	1,197	1,407	-49.569%
2026-07-13	48.5500	48.6000	48.5500	48.6000	-6.268%	2	732	-91.564%
2026-07-09	51.8500	51.8500	51.8500	51.8500	-12.312%	1	732	-92.093%
2026-07-08	58.2800	59.8000	58.0300	59.1300	-10.612%	15	731	-93.066%
2026-07-07	63.2000	66.7000	60.5500	66.1500	+15.244%	27	738	-93.802%
2026-07-06	57.7600	57.7600	57.4000	57.4000	+17.143%	2	760	-92.857%
2026-07-02	44.5000	49.0000	44.5000	49.0000	+4.993%	14	761	-91.633%
2026-07-01	44.7900	52.7000	44.7900	46.6700	+7.908%	30	761	-91.215%
2026-06-30	37.2000	43.2600	37.2000	43.2500	+8.125%	10	761	-90.520%
2026-06-29	37.2900	40.0000	35.4000	40.0000	+15.274%	14	756	-89.750%
2026-06-26	31.5000	35.8900	31.5000	34.7000	+26.874%	31	755	-88.184%
2026-06-25	27.9700	27.9700	26.0000	27.3500	-11.345%	12	770	-85.009%
2026-06-24	28.7200	30.8500	27.6500	30.8500	-2.063%	20	769	-86.710%
2026-06-23	30.0000	33.9500	27.3000	31.5000	+27.273%	60	764	-86.984%
2026-06-22	22.0000	25.0000	19.0000	24.7500	+11.890%	620	755	-83.434%
2026-06-18	23.8000	23.8000	19.9000	22.1200	-27.117%	328	668	-81.465%
2026-06-17	32.3700	32.3700	30.3500	30.3500	-17.302%	6	668	-86.491%
2026-06-16	36.7400	36.7400	36.0400	36.7000	+4.857%	4	668	-88.828%
2026-06-15	33.0000	35.0000	33.0000	35.0000	-7.652%	15	667	-88.286%
2026-06-12	37.8500	38.4200	37.8500	37.9000	-7.448%	3	671	-89.182%
2026-06-11	37.6200	41.0000	37.6200	40.9500	+2.375%	3	671	-89.988%
2026-06-10	44.4000	44.4300	40.0000	40.0000	-2.320%	22	670	-89.750%
2026-06-09	46.5000	46.5000	40.9500	40.9500	-11.517%	9	663	-89.988%
2026-06-08	49.0300	49.1800	45.8500	46.2800	-3.079%	7	663	-91.141%
2026-06-05	53.3000	53.3000	47.7500	47.7500	-25.274%	15	665	-91.414%
2026-06-04	65.4400	68.0000	62.6500	63.9000	-5.333%	10	661	-93.584%
2026-06-03	78.1500	78.1500	67.4400	67.5000	-25.824%	100	666	-93.926%
2026-06-02	81.0000	91.0000	79.0000	91.0000	+15.190%	29	692	-95.495%
2026-06-01	78.4000	88.2600	71.4500	79.0000	+31.338%	76	697	-94.810%
2026-05-29	43.2500	63.1000	39.5300	60.1500	+81.997%	214	740	-93.184%
2026-05-28	30.0000	35.6400	30.0000	33.0500	+18.036%	228	782	-87.595%
2026-05-27	25.7900	28.0000	25.3700	28.0000	+12.000%	63	702	-85.357%
2026-05-26	26.0000	26.2100	21.9000	25.0000	-7.339%	166	702	-83.600%
2026-05-22	30.1500	32.3500	26.8000	26.9800	+5.804%	217	655	-84.804%
2026-05-21	13.1000	25.5000	13.1000	25.5000	+160.204%	308	773	-83.922%
2026-05-20	7.3500	9.8000	7.3500	9.8000	+10.734%	21	773	-58.163%
2026-05-19	10.5500	10.9000	8.8500	8.8500	-6.842%	79	666	-53.672%
2026-05-18	8.9500	9.7000	8.9500	9.5000	+7.955%	47	666	-56.842%
2026-05-15	8.6200	9.1700	8.4800	8.8000	-0.565%	39	666	-53.409%
2026-05-14	7.8500	9.2000	7.8500	8.8500	+15.686%	67	635	-53.672%
2026-05-13	7.5000	7.6500	6.6500	7.6500	-14.045%	47	623	-46.405%
2026-05-12	9.0000	9.0000	8.7000	8.9000	-11.881%	16	623	-53.933%
2026-05-11	11.0000	11.2100	9.6000	10.1000	-15.833%	59	623	-59.406%
2026-05-08	11.2500	12.0000	10.5000	12.0000	+8.108%	17	597	-65.833%
2026-05-07	10.9500	12.0000	10.4700	11.1000	+10.448%	30	587	-63.063%
2026-05-06	10.0000	10.7000	9.3500	10.0500	-10.667%	13	587	-59.204%
2026-05-05	11.6000	11.6000	10.5000	11.2500	-2.344%	25	584	-63.556%
2026-05-04	12.3500	12.3500	11.0900	11.5200	-10.000%	56	573	-64.410%
2026-05-01	12.6900	12.8500	12.6500	12.8000	+4.065%	10	579	-67.969%
2026-04-30	10.7600	12.5000	10.6500	12.3000	+1.653%	19	579	-66.667%
2026-04-29	11.5000	12.1000	11.5000	12.1000	-10.503%	11	573	-66.116%
2026-04-28	12.5000	13.6300	12.4200	13.5200	+7.729%	133	572	-69.675%
2026-04-27	11.8000	12.5500	11.8000	12.5500	+4.583%	2	514	-67.331%
2026-04-24	13.0000	13.2000	10.8000	12.0000	-11.308%	23	513	-65.833%
2026-04-23	14.0000	14.0000	10.9000	13.5300	-45.156%	142	513	-69.697%
2026-04-22	28.5000	28.5000	23.0000	24.6700	-8.799%	53	465	-83.381%
2026-04-21	27.7000	28.1000	26.3000	27.0500	+7.129%	22	472	-84.843%
2026-04-20	28.9500	28.9500	25.2500	25.2500	-1.251%	7	472	-83.762%
2026-04-17	26.7200	26.7200	25.4000	25.5700	+6.987%	4	473	-83.966%
2026-04-16	24.5000	24.5000	22.5000	23.9000	+10.905%	22	472	-82.845%
2026-04-15	21.0200	21.9500	20.1000	21.5500	+11.082%	15	478	-80.974%
2026-04-14	19.0000	20.1000	18.7000	19.4000	+7.539%	42	470	-78.866%
2026-04-13	16.2500	18.1200	16.2000	18.0400	+17.143%	23	466	-77.273%
2026-04-10	16.5000	16.5000	15.4000	15.4000	-13.918%	12	473	-73.377%
2026-04-09	19.0000	19.0000	17.7000	17.8900	-13.366%	57	465	-77.082%
2026-04-08	22.9000	23.2500	20.5500	20.6500	-8.018%	79	435	-80.145%
2026-04-07	22.4500	22.4500	22.4500	22.4500	-8.740%	6	364	-81.737%
2026-04-02	24.3300	24.6000	23.9800	24.6000	+7.895%	15	347	-83.333%
2026-04-01	22.8000	22.8000	22.8000	22.8000	+10.680%	2	347	-82.018%
2026-03-31	20.6000	20.6000	20.6000	20.6000	+0.832%	3	347	-80.097%
2026-03-30	21.4500	21.5400	20.4300	20.4300	+1.139%	6	345	-79.931%
2026-03-27	20.3000	20.8500	19.6500	20.2000	-14.225%	19	344	-79.703%
2026-03-26	23.5500	23.5500	23.5500	23.5500	+6.033%	3	342	-82.590%
2026-03-25	22.2100	22.2100	22.2100	22.2100	+1.185%	5	342	-81.540%
2026-03-24	21.6500	22.2000	21.6500	21.9500	-12.897%	8	342	-81.321%
2026-03-23	25.2000	25.2000	25.2000	25.2000	-1.639%	1	336	-83.730%
2026-03-20	25.4000	25.7500	25.2500	25.6200	-18.821%	74	335	-83.997%
2026-03-18	31.5600	31.5600	31.5600	31.5600	+11.009%	1	298	-87.009%
2026-03-16	28.4300	28.4300	28.4300	28.4300	+2.635%	1	299	-85.579%
2026-03-13	27.2000	28.0000	27.0000	27.7000	+2.214%	44	298	-85.199%
2026-03-12	27.4000	27.4000	27.0900	27.1000	-5.739%	12	278	-84.871%
2026-03-10	27.8500	29.6500	27.8000	28.7500	-6.958%	5	286	-85.739%
2026-03-09	33.7000	33.7000	30.9000	30.9000	-2.215%	6	285	-86.731%
2026-03-06	32.7000	32.7000	31.6000	31.6000	-4.532%	5	283	-87.025%
2026-03-05	31.0000	33.1000	31.0000	33.1000	+18.214%	3	284	-87.613%
2026-03-04	27.3600	28.9000	27.2200	28.0000	+7.900%	17	283	-85.357%
2026-03-03	22.2500	25.9500	22.2500	25.9500	+16.892%	8	276	-84.200%
2026-03-02	20.5000	23.0000	20.5000	22.2000	-0.225%	100	275	-81.532%
2026-02-27	20.1500	22.2500	20.1500	22.2500	-7.292%	16	244	-81.573%
2026-02-26	24.5000	25.4000	24.0000	24.0000	+4.895%	97	244	-82.917%
2026-02-25	20.3000	22.8800	20.3000	22.8800	+26.269%	4	190	-82.080%
2026-02-24	18.0000	21.5500	17.2900	18.1200	+11.852%	35	190	-77.373%
2026-02-23	26.9000	26.9000	16.2000	16.2000	-47.742%	22	172	-74.691%
2026-02-20	32.1500	32.1500	31.0000	31.0000	-0.863%	2	159	-86.774%
2026-02-19	31.3200	31.3200	31.2700	31.2700	-7.348%	2	158	-86.888%
2026-02-18	33.6800	33.7500	33.2500	33.7500	+3.306%	4	159	-87.852%
2026-02-17	33.9000	33.9400	32.6700	32.6700	-2.912%	9	160	-87.450%
2026-02-12	34.9500	35.0500	33.4000	33.6500	-31.675%	34	156	-87.816%
2026-02-11	49.2500	49.2500	49.2500	49.2500	-13.748%	8	128	-91.675%
2026-02-09	57.1000	57.1000	57.1000	57.1000	+21.489%	2	122	-92.820%
2026-02-04	47.0000	47.0000	47.0000	47.0000	-8.023%	1	122	-91.277%
2026-02-03	63.6500	63.6500	50.7400	51.1000	-31.703%	34	123	-91.977%
2026-02-02	71.4300	75.1700	71.4300	74.8200	+12.444%	7	132	-94.520%
2026-01-30	65.0000	66.5400	65.0000	66.5400	-8.724%	2	128	-93.838%
2026-01-12	66.9500	72.9000	66.9500	72.9000	+9.427%	26	129	-94.376%
2026-01-08	66.6200	66.6200	66.6200	66.6200	-1.377%	1	124	-93.846%
2025-12-29	67.5500	67.5500	67.5500	67.5500	+1.123%	1	125	-93.930%
2025-12-23	67.7500	67.7500	66.8000	66.8000	+0.451%	5	126	-93.862%
2025-12-16	66.5000	66.5000	66.5000	66.5000	-6.206%	1	129	-93.835%
2025-12-12	70.9000	70.9000	70.9000	70.9000	-4.447%	5	129	-94.217%
2025-12-08	74.2000	74.2000	74.2000	74.2000	+7.536%	3	129	-94.474%
2025-12-03	68.4000	69.0000	68.4000	69.0000	-5.479%	12	126	-94.058%
2025-12-02	73.0000	73.0000	73.0000	73.0000	+2.658%	2	121	-94.384%
2025-11-14	71.1100	71.1100	71.1100	71.1100	-5.939%	1	122	-94.234%
2025-11-13	75.5500	75.6000	75.5500	75.6000	-4.906%	20	122	-94.577%
2025-11-12	79.5000	79.5000	79.5000	79.5000	+15.670%	1	123	-94.843%
2025-11-07	71.3400	71.3400	68.7300	68.7300	-5.849%	11	123	-94.035%
2025-11-06	73.0000	73.0000	73.0000	73.0000	+4.063%	1	130	-94.384%
2025-11-03	70.1500	70.1500	70.1500	70.1500	-1.751%	1	129	-94.155%
2025-10-31	69.1100	71.7000	69.1100	71.4000	-6.776%	4	129	-94.258%
2025-10-30	76.5900	76.5900	76.5900	76.5900	+3.221%	1	129	-94.647%
2025-10-27	69.3000	74.2000	69.3000	74.2000	+4.170%	12	130	-94.474%
2025-10-24	57.9000	71.2300	57.9000	71.2300	+41.050%	5	130	-94.244%
2025-10-23	44.7500	50.5000	44.7500	50.5000	-11.404%	8	131	-91.881%
2025-10-22	57.0000	57.0000	57.0000	57.0000	+8.159%	2	129	-92.807%
2025-10-21	52.7000	52.7000	52.7000	52.7000	-1.126%	1	131	-92.220%
2025-10-20	53.3000	53.3000	53.3000	53.3000	+10.466%	1	130	-92.308%
2025-10-17	49.0000	49.0000	48.2000	48.2500	-6.055%	9	129	-91.503%
2025-10-15	51.3600	51.3600	51.3600	51.3600	+7.000%	1	130	-92.017%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-2.834%	9	130	-91.458%
2025-10-13	49.4000	49.4000	49.4000	49.4000	-1.397%	1	139	-91.700%
2025-10-10	53.0000	53.0000	50.1000	50.1000	-8.909%	15	138	-91.816%
2025-10-09	55.0000	55.0000	55.0000	55.0000	-3.930%	1	148	-92.545%
2025-10-08	61.1500	61.1500	57.2500	57.2500	-1.225%	12	148	-92.838%
2025-10-03	57.9600	57.9600	57.9600	57.9600	+0.800%	2	158	-92.926%
2025-10-02	57.5000	57.5000	57.5000	57.5000	+4.261%	14	158	-92.870%
2025-09-30	55.1500	55.1500	55.1500	55.1500	+1.997%	1	144	-92.566%
2025-09-29	55.9500	55.9500	54.0700	54.0700	-6.372%	6	144	-92.417%
2025-09-26	56.2000	58.0000	55.5000	57.7500	+11.272%	17	149	-92.900%
2025-09-25	47.3700	54.8200	47.3700	51.9000	+15.848%	21	136	-92.100%
2025-09-24	44.8000	44.8000	44.8000	44.8000	+0.336%	1	140	-90.848%
2025-09-22	43.9000	44.6500	43.9000	44.6500	+10.520%	10	141	-90.817%
2025-09-19	40.4000	40.4000	40.4000	40.4000	+0.748%	1	138	-89.851%
2025-09-18	38.9900	40.1000	38.9900	40.1000	+10.988%	10	137	-89.776%
2025-09-17	36.2000	36.2000	36.1300	36.1300	+8.368%	2	140	-88.652%
2025-09-15	33.3400	33.3400	33.3400	33.3400	+4.155%	1	139	-87.702%
2025-09-12	32.6000	32.8400	32.0100	32.0100	-5.015%	24	140	-87.192%
2025-09-11	34.8500	34.8500	33.7000	33.7000	+0.417%	11	123	-87.834%
2025-09-10	34.3700	34.3700	33.5600	33.5600	-5.994%	5	118	-87.783%
2025-09-09	34.8500	36.2700	34.8500	35.7000	+6.408%	6	118	-88.515%
2025-09-08	30.7000	33.9900	30.7000	33.5500	+19.608%	20	120	-87.779%
2025-09-05	28.0500	28.0500	28.0500	28.0500	-3.276%	2	124	-85.383%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+18.609%	1	126	-85.862%
2025-09-02	25.0900	25.0900	24.4500	24.4500	-4.492%	2	125	-83.231%
2025-08-29	25.1000	25.6600	25.1000	25.6000	-4.903%	3	125	-83.984%
2025-08-28	27.0300	27.2000	26.5300	26.9200	-1.392%	18	125	-84.770%
2025-08-27	27.2500	27.3000	26.9000	27.3000	+4.198%	18	131	-84.982%
2025-08-22	25.7500	26.2000	25.7500	26.2000	+4.800%	11	122	-84.351%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-4.031%	1	111	-83.600%
2025-08-20	25.8000	26.0500	25.8000	26.0500	+3.373%	8	110	-84.261%
2025-08-19	26.5000	26.5000	25.1000	25.2000	+1.818%	9	112	-83.730%
2025-08-18	24.8000	24.8000	24.5000	24.7500	-1.786%	6	108	-83.434%
2025-08-15	24.6500	25.2000	24.2500	25.2000	+4.651%	3	104	-83.730%
2025-08-14	24.0800	24.0800	24.0800	24.0800	-7.739%	1	102	-82.973%
2025-08-13	23.5000	26.1000	23.5000	26.1000	+18.100%	3	101	-84.291%
2025-08-12	22.0000	22.1000	21.8000	22.1000	-2.212%	11	99	-81.448%
2025-08-11	25.4000	25.4000	22.6000	22.6000	-17.367%	11	96	-81.858%
2025-08-08	30.3500	30.3500	26.0000	27.3500	-9.587%	12	92	-85.009%
2025-08-07	30.2500	30.2500	30.2500	30.2500	+0.833%	1	80	-86.446%
2025-08-06	30.0000	30.0000	30.0000	30.0000	-1.478%	1	80	-86.333%
2025-08-05	30.4500	30.4500	30.4500	30.4500	-1.297%	2	80	-86.535%
2025-08-04	30.9800	30.9800	30.8500	30.8500	+1.148%	6	79	-86.710%
2025-08-01	30.0000	30.5000	29.5000	30.5000	-10.294%	5	78	-86.557%
2025-07-31	35.0000	35.0000	34.0000	34.0000	-11.458%	5	75	-87.941%
2025-07-29	38.4000	38.4000	38.4000	38.4000	+1.641%	11	73	-89.323%
2025-07-28	38.0000	38.2700	37.7800	37.7800	+2.524%	15	73	-89.148%
2025-07-25	35.6000	36.8500	35.1000	36.8500	-0.405%	57	76	-88.874%
2025-07-24	37.0000	37.8000	34.2000	37.0000	-32.395%	34	38	-88.919%
2025-07-15	54.7300	54.7300	54.7300	54.7300	-5.589%	5	10	-92.509%
2025-07-11	57.9700	57.9700	57.9700	57.9700	-11.496%	1	8	-92.927%
2025-06-24	65.5000	65.5000	65.5000	65.5000	+41.469%	1	7	-93.740%
2025-06-06	46.3000	46.3000	46.3000	46.3000	+2.208%	2	7	-91.145%
2025-06-05	45.3000	45.3000	45.3000	45.3000	+2.955%	4	6	-90.949%
2025-06-04	44.0000	44.0000	44.0000	44.0000	0.000%	2	2	-90.682%