Dark

IBM20260918C260
IBM Sep 18 2026 260.00 Call (IBM260918C00260000)
option OPRA

EOD

Jul 30, 2026

2.74-32.346%(-1.31)929

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3000	3.3200	2.6000	2.7400	-32.346%	929	2,611	0.000%
2026-07-29	4.0000	4.8300	3.7000	4.0500	+2.532%	182	2,634	-32.346%
2026-07-28	2.5500	4.7000	2.3700	3.9500	+68.085%	1,231	2,677	-30.633%
2026-07-27	2.3900	3.0000	2.3000	2.3500	-2.083%	70	2,331	+16.596%
2026-07-24	2.0800	2.5100	2.0000	2.4000	+34.078%	573	2,325	+14.167%
2026-07-23	1.8300	2.0500	1.3000	1.7900	-31.679%	246	2,228	+53.073%
2026-07-22	2.5500	2.9800	2.3500	2.6200	-8.070%	530	2,230	+4.580%
2026-07-21	3.2500	3.3200	2.8200	2.8500	-16.422%	297	2,013	-3.860%
2026-07-20	3.3900	3.6200	3.0200	3.4100	-6.575%	27	1,834	-19.648%
2026-07-17	4.5100	4.5100	3.2500	3.6500	-24.742%	110	1,842	-24.932%
2026-07-16	4.1000	5.2800	2.8000	4.8500	+16.867%	524	1,821	-43.505%
2026-07-15	7.0500	7.4000	4.1000	4.1500	-35.759%	551	1,576	-33.976%
2026-07-14	7.8500	9.3500	5.4500	6.4600	-84.049%	1,278	1,316	-57.585%
2026-07-10	41.6800	41.6800	40.5000	40.5000	-9.860%	2	850	-93.235%
2026-07-09	46.2500	46.2500	44.9300	44.9300	-13.112%	4	850	-93.902%
2026-07-08	50.0000	51.7100	50.0000	51.7100	-9.740%	7	848	-94.701%
2026-07-07	51.4300	58.9000	50.6600	57.2900	+14.466%	10	845	-95.217%
2026-07-06	47.3500	50.8500	46.0500	50.0500	+28.333%	40	853	-94.525%
2026-07-02	41.2000	41.6200	37.4500	39.0000	-10.035%	7	873	-92.974%
2026-07-01	35.3000	43.4100	35.3000	43.3500	+20.618%	23	873	-93.679%
2026-06-30	30.0000	35.9400	30.0000	35.9400	+7.284%	12	876	-92.376%
2026-06-29	31.0000	33.5000	28.5500	33.5000	+14.023%	21	878	-91.821%
2026-06-26	24.6500	30.1500	24.1500	29.3800	+30.869%	45	883	-90.674%
2026-06-25	25.2000	25.9500	21.2400	22.4500	-10.736%	93	902	-87.795%
2026-06-24	22.3000	25.1500	22.3000	25.1500	-2.783%	68	906	-89.105%
2026-06-23	22.6800	28.0000	22.6800	25.8700	+29.350%	118	916	-89.409%
2026-06-22	16.9500	20.7000	15.6500	20.0000	+13.636%	135	918	-86.300%
2026-06-18	17.2500	19.2000	15.3000	17.6000	-28.571%	65	860	-84.432%
2026-06-17	26.8800	27.7500	24.6400	24.6400	-20.259%	9	860	-88.880%
2026-06-16	30.8400	30.9500	29.9200	30.9000	+4.924%	8	860	-91.133%
2026-06-15	32.3000	32.3000	27.6000	29.4500	-10.486%	23	861	-90.696%
2026-06-12	34.8000	34.8000	32.9000	32.9000	-4.138%	2	851	-91.672%
2026-06-11	33.3000	34.3200	32.1500	34.3200	+4.000%	10	852	-92.016%
2026-06-10	38.7200	38.7200	33.0000	33.0000	-5.063%	39	854	-91.697%
2026-06-09	36.5600	36.5600	34.7600	34.7600	-10.757%	8	829	-92.117%
2026-06-08	42.1000	42.1000	38.9500	38.9500	-6.009%	11	834	-92.965%
2026-06-05	48.5000	48.5000	41.0700	41.4400	-26.000%	57	846	-93.388%
2026-06-04	61.4500	61.4500	56.0000	56.0000	-9.619%	9	882	-95.107%
2026-06-03	62.4500	63.9300	58.9500	61.9600	-22.550%	22	881	-95.578%
2026-06-02	71.5000	80.0000	69.7600	80.0000	+10.406%	25	883	-96.575%
2026-06-01	72.1300	81.1200	64.1000	72.4600	+34.185%	99	899	-96.219%
2026-05-29	37.3000	56.0000	33.9000	54.0000	+97.296%	131	920	-94.926%
2026-05-28	25.0000	30.1500	25.0000	27.3700	+19.520%	268	949	-89.989%
2026-05-27	21.5000	23.7000	21.5000	22.9000	+14.329%	52	956	-88.035%
2026-05-26	21.2800	21.2800	18.0600	20.0300	-8.955%	326	956	-86.321%
2026-05-22	26.8500	27.5500	22.0000	22.0000	+6.538%	397	858	-87.545%
2026-05-21	10.2500	20.7500	10.2500	20.6500	+211.463%	198	771	-86.731%
2026-05-20	6.0000	6.6300	6.0000	6.6300	-9.796%	9	771	-58.673%
2026-05-19	7.7500	8.0000	7.3500	7.3500	+3.960%	8	703	-62.721%
2026-05-18	6.4400	7.5000	6.4400	7.0700	+4.741%	11	703	-61.245%
2026-05-15	6.2300	6.7500	6.2300	6.7500	+1.504%	7	703	-59.407%
2026-05-14	5.9000	6.9800	5.9000	6.6500	+23.148%	27	702	-58.797%
2026-05-13	5.9000	5.9000	4.9000	5.4000	-14.286%	66	675	-49.259%
2026-05-12	7.6000	7.6000	6.3000	6.3000	-14.865%	22	675	-56.508%
2026-05-11	7.4900	7.4900	7.2500	7.4000	-18.681%	4	675	-62.973%
2026-05-08	7.3500	9.1500	7.3500	9.1000	+3.527%	28	674	-69.890%
2026-05-07	8.4600	8.7900	8.4600	8.7900	+18.784%	6	674	-68.828%
2026-05-06	7.5000	7.9000	7.2800	7.4000	-13.450%	15	673	-62.973%
2026-05-05	7.9500	8.5500	7.9400	8.5500	+3.636%	31	667	-67.953%
2026-05-04	9.0600	9.0600	8.2500	8.2500	-15.816%	9	663	-66.788%
2026-05-01	9.7900	9.8000	9.5500	9.8000	+6.061%	4	657	-72.041%
2026-04-30	8.7300	9.2400	8.7300	9.2400	+10.000%	9	657	-70.346%
2026-04-29	7.9500	8.4000	7.9500	8.4000	-16.584%	2	658	-67.381%
2026-04-28	10.0000	10.0700	9.7500	10.0700	+11.889%	8	658	-72.790%
2026-04-27	8.4000	9.0000	8.4000	9.0000	-9.091%	6	656	-69.556%
2026-04-24	9.7800	9.9000	8.1000	9.9000	-5.714%	31	656	-72.323%
2026-04-23	9.3000	10.5000	7.1000	10.5000	-46.701%	43	654	-73.905%
2026-04-22	21.7300	22.6200	18.4500	19.7000	-14.608%	17	637	-86.091%
2026-04-21	21.4000	23.1500	21.4000	23.0700	+11.449%	55	642	-88.123%
2026-04-20	24.2500	24.2500	20.7000	20.7000	+1.820%	62	642	-86.763%
2026-04-17	20.7000	21.9000	19.5000	20.3300	+2.161%	27	610	-86.522%
2026-04-16	20.0000	20.1000	19.7500	19.9000	+11.798%	38	605	-86.231%
2026-04-15	17.2500	17.8000	17.2500	17.8000	+17.647%	14	589	-84.607%
2026-04-14	14.9000	15.2900	14.3000	15.1300	+10.036%	21	587	-81.890%
2026-04-13	13.0000	13.7500	12.6000	13.7500	+13.636%	29	585	-80.073%
2026-04-10	13.6000	13.6000	12.1000	12.1000	-14.184%	6	559	-77.355%
2026-04-09	14.0500	14.4000	13.7000	14.1000	-14.545%	19	556	-80.567%
2026-04-08	17.4500	17.5000	16.5000	16.5000	-9.836%	10	550	-83.394%
2026-04-07	17.3500	18.3000	17.3500	18.3000	-7.762%	6	541	-85.027%
2026-04-02	19.8400	19.8400	19.8400	19.8400	+7.826%	1	534	-86.190%
2026-04-01	19.2000	19.5500	18.4000	18.4000	+9.982%	8	534	-85.109%
2026-03-30	17.0000	17.4500	16.7300	16.7300	-1.006%	5	533	-83.622%
2026-03-27	16.7700	16.9000	16.0000	16.9000	-11.749%	13	533	-83.787%
2026-03-26	19.1500	19.2000	19.1000	19.1500	+8.192%	7	535	-85.692%
2026-03-25	17.7000	17.7000	17.7000	17.7000	-3.014%	1	540	-84.520%
2026-03-24	18.0000	18.3000	18.0000	18.2500	-12.048%	6	540	-84.986%
2026-03-23	22.7500	22.7500	20.7500	20.7500	-0.480%	4	534	-86.795%
2026-03-20	21.9500	21.9500	20.5000	20.8500	-7.662%	22	530	-86.859%
2026-03-19	23.2000	23.2500	22.5300	22.5800	-1.182%	6	523	-87.865%
2026-03-16	22.8500	22.8500	22.8500	22.8500	-0.868%	8	520	-88.009%
2026-03-13	23.1000	23.4000	22.8000	23.0500	+2.444%	7	512	-88.113%
2026-03-12	23.0000	23.0000	22.5000	22.5000	-4.051%	7	505	-87.822%
2026-03-11	23.5000	23.5000	23.4500	23.4500	-4.675%	4	499	-88.316%
2026-03-10	24.6000	24.6000	24.6000	24.6000	-15.318%	2	499	-88.862%
2026-03-06	27.2500	29.0500	26.8500	29.0500	+3.639%	30	497	-90.568%
2026-03-05	26.6500	28.0500	26.3000	28.0300	+16.211%	11	471	-90.225%
2026-03-04	22.4000	24.1200	22.4000	24.1200	+14.313%	6	470	-88.640%
2026-03-03	20.3000	21.1000	20.3000	21.1000	+12.234%	2	469	-87.014%
2026-03-02	17.3000	18.8000	17.2500	18.8000	+4.155%	45	469	-85.426%
2026-02-27	18.0000	18.0500	17.4200	18.0500	-12.165%	13	433	-84.820%
2026-02-26	21.8000	22.0000	20.3200	20.5500	+30.892%	10	429	-86.667%
2026-02-25	15.7000	15.7000	15.7000	15.7000	+2.414%	1	428	-82.548%
2026-02-24	17.3300	18.2000	15.3300	15.3300	+10.526%	41	428	-82.127%
2026-02-23	22.5400	22.5400	13.8700	13.8700	-45.714%	33	408	-80.245%
2026-02-20	25.6500	25.6500	25.5500	25.5500	-1.275%	4	389	-89.276%
2026-02-19	25.8800	25.8800	25.8800	25.8800	-7.736%	5	389	-89.413%
2026-02-17	28.2000	28.2000	28.0500	28.0500	-26.126%	8	384	-90.232%
2026-02-11	37.9700	37.9700	37.9700	37.9700	-22.982%	1	387	-92.784%
2026-02-09	49.2500	49.3000	49.2500	49.3000	-7.539%	18	387	-94.442%
2026-02-06	50.9800	53.3200	50.9800	53.3200	+12.064%	3	378	-94.861%
2026-02-05	47.5800	47.5800	47.5800	47.5800	+7.331%	1	377	-94.241%
2026-02-04	44.3300	44.3300	44.3300	44.3300	-30.550%	1	377	-93.819%
2026-02-02	63.8300	63.8300	63.8300	63.8300	+3.251%	1	377	-95.707%
2026-01-29	61.8200	61.8200	61.8200	61.8200	+17.106%	1	378	-95.568%
2026-01-27	52.7900	52.7900	52.7900	52.7900	+6.346%	1	379	-94.810%
2026-01-23	49.6400	49.6400	49.6400	49.6400	-1.332%	1	379	-94.480%
2026-01-20	50.3100	50.3100	50.3100	50.3100	-17.995%	1	379	-94.554%
2026-01-16	61.3500	61.3500	61.3500	61.3500	-4.439%	1	379	-95.534%
2026-01-12	60.1000	64.3500	59.9500	64.2000	+28.890%	59	379	-95.732%
2026-01-02	49.8100	49.8100	49.8100	49.8100	-16.314%	1	369	-94.499%
2025-12-24	59.5200	59.5200	59.5200	59.5200	-0.151%	1	371	-95.397%
2025-12-23	58.8500	59.6100	58.8500	59.6100	-3.231%	3	371	-95.403%
2025-12-17	61.6000	61.6000	61.6000	61.6000	-3.145%	3	372	-95.552%
2025-12-15	63.6000	63.6000	63.6000	63.6000	-6.333%	1	372	-95.692%
2025-12-09	67.9000	67.9000	67.9000	67.9000	+2.429%	1	371	-95.965%
2025-12-08	66.4500	66.4500	66.2900	66.2900	+3.255%	2	371	-95.867%
2025-12-04	64.3000	64.3000	64.2000	64.2000	-6.754%	4	372	-95.732%
2025-11-13	68.8500	68.8500	68.8500	68.8500	-4.574%	1	372	-96.020%
2025-11-12	72.1500	72.1500	72.1500	72.1500	+1.706%	6	372	-96.202%
2025-11-11	71.1000	71.1000	70.9000	70.9400	+14.641%	5	379	-96.138%
2025-11-07	61.8800	61.8800	61.8800	61.8800	+0.536%	6	379	-95.572%
2025-11-05	61.5500	61.5500	61.5500	61.5500	+5.196%	1	373	-95.548%
2025-11-04	58.5100	58.5100	58.5100	58.5100	-9.790%	1	373	-95.317%
2025-10-31	64.0000	64.8600	62.0000	64.8600	-5.535%	5	373	-95.776%
2025-10-29	68.6600	68.6600	68.6600	68.6600	-4.520%	1	370	-96.009%
2025-10-28	68.7500	71.9100	68.7500	71.9100	+16.832%	2	369	-96.190%
2025-10-27	61.5500	61.5500	61.5500	61.5500	-3.223%	2	370	-95.548%
2025-10-24	45.4600	63.6000	45.4600	63.6000	+71.892%	9	370	-95.692%
2025-10-23	37.0000	37.0000	37.0000	37.0000	-20.771%	1	371	-92.595%
2025-10-21	46.7000	46.7000	46.7000	46.7000	+12.938%	1	370	-94.133%
2025-10-14	41.3500	41.3500	41.3500	41.3500	-8.111%	2	371	-93.374%
2025-10-13	45.0000	45.0000	45.0000	45.0000	-9.366%	1	373	-93.911%
2025-10-10	49.6500	49.6500	49.6500	49.6500	+2.371%	1	374	-94.481%
2025-10-09	48.5000	48.5000	48.5000	48.5000	-6.731%	30	374	-94.351%
2025-10-08	52.0000	52.0000	52.0000	52.0000	-6.643%	1	383	-94.731%
2025-10-07	57.7700	61.0500	55.7000	55.7000	+9.323%	11	386	-95.081%
2025-10-06	50.9500	50.9500	50.9500	50.9500	-2.395%	1	386	-94.622%
2025-10-03	52.2000	52.2000	52.2000	52.2000	+10.899%	2	386	-94.751%
2025-10-01	47.0700	47.0700	47.0700	47.0700	-7.543%	16	388	-94.179%
2025-09-26	49.6500	51.0000	49.6500	50.9100	+9.957%	6	393	-94.618%
2025-09-25	45.0000	47.9500	45.0000	46.3000	+24.295%	21	391	-94.082%
2025-09-24	37.2500	37.2500	37.2500	37.2500	-1.715%	1	390	-92.644%
2025-09-23	37.9000	37.9000	37.9000	37.9000	-1.686%	2	390	-92.770%
2025-09-22	38.4000	38.7900	38.4000	38.5500	+8.104%	5	392	-92.892%
2025-09-19	36.5300	36.6000	35.6600	35.6600	+5.973%	5	392	-92.316%
2025-09-18	32.7300	33.6500	32.7300	33.6500	+10.328%	4	391	-91.857%
2025-09-17	30.5000	30.5000	30.5000	30.5000	+4.811%	1	387	-91.016%
2025-09-15	30.5000	30.5000	29.1000	29.1000	+6.050%	2	387	-90.584%
2025-09-12	27.4700	28.0900	27.4400	27.4400	-5.019%	4	388	-90.015%
2025-09-11	29.6400	29.6400	28.8900	28.8900	-1.902%	32	386	-90.516%
2025-09-10	30.6000	30.7400	28.4400	29.4500	-3.601%	9	358	-90.696%
2025-09-09	29.0600	30.5500	28.8000	30.5500	+5.164%	21	359	-91.031%
2025-09-08	26.0900	29.0500	26.0900	29.0500	+20.790%	328	369	-90.568%
2025-09-04	23.4500	24.0500	23.4500	24.0500	+15.904%	2	55	-88.607%
2025-09-03	20.7500	20.7500	20.7500	20.7500	-3.488%	1	55	-86.795%
2025-08-29	21.5000	21.5000	21.5000	21.5000	-2.050%	2	55	-87.256%
2025-08-28	21.9500	21.9500	21.9500	21.9500	-3.091%	4	55	-87.517%
2025-08-27	22.6500	22.6500	22.6500	22.6500	+10.219%	1	55	-87.903%
2025-08-26	20.5500	20.5500	20.5500	20.5500	-4.861%	1	56	-86.667%
2025-08-22	20.8000	21.6000	20.8000	21.6000	+6.404%	5	56	-87.315%
2025-08-21	21.3500	21.3500	20.3000	20.3000	-8.145%	2	52	-86.502%
2025-08-20	20.9500	22.1000	20.9500	22.1000	+7.282%	9	52	-87.602%
2025-08-19	20.6000	20.6000	20.6000	20.6000	0.000%	3	54	-86.699%
2025-08-18	20.6000	20.6000	20.6000	20.6000	-2.138%	1	54	-86.699%
2025-08-15	20.2100	21.0500	20.2100	21.0500	+3.186%	10	54	-86.983%
2025-08-14	20.4000	20.4000	20.4000	20.4000	+12.026%	3	51	-86.569%
2025-08-12	19.1000	19.1000	18.2100	18.2100	-8.446%	2	48	-84.953%
2025-08-11	20.0000	20.3500	19.8900	19.8900	-10.365%	4	49	-86.224%
2025-08-08	23.5300	23.5300	22.1900	22.1900	-12.809%	5	52	-87.652%
2025-08-06	25.4500	25.4500	25.4500	25.4500	-1.547%	2	47	-89.234%
2025-08-04	25.8500	25.8500	25.8500	25.8500	-10.862%	1	47	-89.400%
2025-07-31	30.3300	30.3300	29.0000	29.0000	-7.348%	2	47	-90.552%
2025-07-30	31.3000	31.3000	31.3000	31.3000	-4.631%	1	45	-91.246%
2025-07-29	33.0000	33.0000	32.8200	32.8200	+0.214%	3	44	-91.651%
2025-07-28	33.7500	33.8500	32.7500	32.7500	+3.378%	5	43	-91.634%
2025-07-25	30.6000	31.6800	30.0000	31.6800	-1.462%	27	41	-91.351%
2025-07-24	32.2800	32.4500	29.3500	32.1500	-34.011%	33	32	-91.477%
2025-07-23	48.7200	48.7200	48.7200	48.7200	-5.214%	1	18	-94.376%
2025-07-21	51.4000	51.4000	51.4000	51.4000	+4.855%	1	17	-94.669%
2025-07-16	49.0200	49.0200	49.0200	49.0200	-14.703%	5	16	-94.410%
2025-06-25	57.4700	57.4700	57.4700	57.4700	-0.226%	5	16	-95.232%
2025-06-24	56.5000	57.6000	56.5000	57.6000	+11.326%	7	16	-95.243%
2025-06-12	51.4000	51.7400	51.4000	51.7400	+34.740%	7	14	-94.704%
2025-06-04	38.4000	38.4000	38.4000	38.4000	-0.260%	1	8	-92.865%
2025-06-02	38.5000	38.5000	38.5000	38.5000	+8.359%	1	7	-92.883%
2025-05-30	35.5300	35.5300	35.5300	35.5300	-5.980%	2	6	-92.288%
2025-05-28	37.7900	37.7900	37.7900	37.7900	0.000%	5	5	-92.749%