Dark

IBM20260918C270
IBM Sep 18 2026 270.00 Call (IBM260918C00270000)
option OPRA

EOD

Jul 30, 2026

1.90-32.143%(-0.90)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0100	2.0100	1.7200	1.9000	-32.143%	47	2,288	0.000%
2026-07-29	2.8100	3.2500	2.4600	2.8000	+4.089%	62	2,273	-32.143%
2026-07-28	1.6300	3.1100	1.4000	2.6900	+58.235%	305	2,269	-29.368%
2026-07-27	1.9000	1.9800	1.5800	1.7000	+6.250%	172	2,174	+11.765%
2026-07-24	1.3900	1.6600	1.3900	1.6000	+21.212%	96	2,115	+18.750%
2026-07-23	0.9500	1.4500	0.9500	1.3200	-28.649%	106	2,103	+43.939%
2026-07-22	1.9000	2.1400	1.6900	1.8500	-7.500%	130	2,106	+2.703%
2026-07-21	1.9000	2.4000	1.9000	2.0000	-18.367%	241	2,081	-5.000%
2026-07-20	2.4200	2.7000	2.1300	2.4500	-9.259%	79	2,168	-22.449%
2026-07-17	3.0200	3.0200	2.1500	2.7000	-25.000%	183	2,161	-29.630%
2026-07-16	2.4000	3.9200	1.9800	3.6000	+12.500%	121	2,058	-47.222%
2026-07-15	4.7000	5.7000	3.0000	3.2000	-32.203%	132	2,058	-40.625%
2026-07-14	6.4000	6.6000	3.9500	4.7200	-86.219%	297	2,013	-59.746%
2026-07-13	34.7500	34.7500	34.2500	34.2500	-0.291%	29	1,913	-94.453%
2026-07-10	39.1000	39.1000	34.1300	34.3500	-8.522%	7	1,894	-94.469%
2026-07-09	40.1000	40.1000	37.5500	37.5500	-16.370%	5	1,892	-94.940%
2026-07-08	42.3200	45.0000	41.8500	44.9000	-10.343%	10	1,892	-95.768%
2026-07-07	45.0000	51.7600	45.0000	50.0800	+15.899%	60	1,895	-96.206%
2026-07-06	39.0000	43.5000	39.0000	43.2100	+24.524%	23	1,911	-95.603%
2026-07-02	37.0500	37.0500	32.0000	34.7000	-5.191%	32	1,924	-94.524%
2026-07-01	33.6000	38.7500	33.5000	36.6000	+17.950%	50	1,924	-94.809%
2026-06-30	25.2500	31.0300	24.8100	31.0300	+10.980%	59	1,937	-93.877%
2026-06-29	24.0500	27.9600	24.0500	27.9600	+14.825%	53	1,902	-93.205%
2026-06-26	21.0000	25.9500	21.0000	24.3500	+35.806%	190	1,903	-92.197%
2026-06-25	18.8200	21.6200	17.5500	17.9300	-14.046%	52	2,010	-89.403%
2026-06-24	18.1000	20.9100	18.1000	20.8600	-3.693%	196	1,992	-90.892%
2026-06-23	18.4500	23.4000	18.4500	21.6600	+29.545%	242	2,049	-91.228%
2026-06-22	13.0000	17.0000	11.9500	16.7200	+13.741%	64	1,996	-88.636%
2026-06-18	13.6800	15.5500	12.2500	14.7000	-26.242%	108	1,951	-87.075%
2026-06-17	22.8500	23.3600	19.9300	19.9300	-20.598%	55	1,951	-90.467%
2026-06-16	25.5000	27.5000	23.6500	25.1000	+6.221%	77	1,951	-92.430%
2026-06-15	25.7500	26.2500	23.3000	23.6300	-14.073%	44	1,925	-91.959%
2026-06-12	25.8000	29.3500	25.8000	27.5000	-6.780%	10	1,901	-93.091%
2026-06-11	27.1000	30.0000	27.1000	29.5000	-8.100%	12	1,896	-93.559%
2026-06-10	29.6600	32.5000	29.6600	32.1000	+0.595%	7	1,893	-94.081%
2026-06-09	32.9500	35.0000	31.3500	31.9100	-6.395%	36	1,892	-94.046%
2026-06-08	36.2600	37.3600	34.0900	34.0900	-7.865%	20	1,894	-94.427%
2026-06-05	43.6300	43.6300	35.0000	37.0000	-25.493%	100	1,897	-94.865%
2026-06-04	49.2500	49.6600	49.2500	49.6600	-9.807%	2	1,920	-96.174%
2026-06-03	58.9600	58.9600	52.8000	55.0600	-26.918%	14	1,920	-96.549%
2026-06-02	60.6800	75.3400	60.6800	75.3400	+15.111%	39	1,923	-97.478%
2026-06-01	60.8700	73.7000	58.9700	65.4500	+35.817%	100	1,949	-97.097%
2026-05-29	31.0000	49.0300	29.8500	48.1900	+107.091%	270	1,970	-96.057%
2026-05-28	20.0000	25.6500	20.0000	23.2700	+23.448%	265	2,061	-91.835%
2026-05-27	17.3000	18.9000	16.8800	18.8500	+8.960%	58	2,230	-89.920%
2026-05-26	15.8300	17.3000	15.0000	17.3000	-4.788%	173	2,236	-89.017%
2026-05-22	20.4300	22.8500	18.1700	18.1700	+6.882%	654	2,215	-89.543%
2026-05-21	8.6500	17.0000	8.2300	17.0000	+223.810%	626	1,803	-88.824%
2026-05-20	5.2500	5.2500	4.6000	5.2500	-1.869%	12	1,803	-63.810%
2026-05-19	5.9500	5.9500	5.1000	5.3500	+1.711%	16	1,306	-64.486%
2026-05-18	4.8000	5.4800	4.8000	5.2600	+1.154%	40	1,306	-63.878%
2026-05-15	4.8000	5.2000	4.7000	5.2000	+4.000%	53	1,306	-63.462%
2026-05-14	4.5500	5.2200	4.5500	5.0000	+20.482%	60	1,289	-62.000%
2026-05-13	3.8400	4.1500	3.6600	4.1500	-14.433%	55	1,262	-54.217%
2026-05-12	5.4000	5.4000	4.7100	4.8500	-10.185%	30	1,262	-60.825%
2026-05-11	6.5000	6.5000	5.3500	5.4000	-17.933%	45	1,262	-64.815%
2026-05-08	6.4500	6.8100	6.4500	6.5800	+3.785%	4	1,230	-71.125%
2026-05-07	5.9000	6.4500	5.9000	6.3400	+4.620%	4	1,227	-70.032%
2026-05-06	6.0000	6.0600	6.0000	6.0600	-3.810%	2	1,223	-68.647%
2026-05-05	5.8800	6.3500	5.8400	6.3000	-4.255%	7	1,223	-69.841%
2026-05-04	7.4000	7.4000	6.5800	6.5800	-11.678%	42	1,224	-71.125%
2026-05-01	7.8500	7.8500	7.2000	7.4500	+6.429%	6	1,225	-74.497%
2026-04-30	6.5000	7.0100	6.5000	7.0000	+12.000%	40	1,225	-72.857%
2026-04-29	6.2500	6.2500	6.2500	6.2500	-16.332%	1	1,252	-69.600%
2026-04-28	7.1200	7.7000	7.1200	7.4700	+17.638%	14	1,252	-74.565%
2026-04-27	6.8100	6.8100	6.3500	6.3500	-11.437%	67	1,244	-70.079%
2026-04-24	6.5500	7.1700	6.0700	7.1700	-5.658%	3	1,246	-73.501%
2026-04-23	9.0700	9.0700	6.5000	7.6000	-52.500%	30	1,245	-75.000%
2026-04-22	17.5200	17.5500	15.2000	16.0000	-11.357%	38	1,240	-88.125%
2026-04-21	17.2000	18.3500	17.2000	18.0500	+9.129%	43	1,231	-89.474%
2026-04-20	16.2500	18.2000	16.2500	16.5400	+2.733%	82	1,231	-88.513%
2026-04-17	17.6500	17.6500	16.1000	16.1000	+2.548%	16	1,203	-88.199%
2026-04-16	15.2000	16.0500	15.2000	15.7000	+12.143%	22	1,193	-87.898%
2026-04-15	13.7000	14.0000	13.7000	14.0000	+19.149%	16	1,178	-86.429%
2026-04-14	12.1500	12.1500	11.3000	11.7500	+5.856%	12	1,178	-83.830%
2026-04-13	10.7000	11.1500	10.7000	11.1000	+22.517%	16	1,178	-82.883%
2026-04-10	10.3000	10.3000	9.0600	9.0600	-20.526%	11	1,185	-79.029%
2026-04-09	11.4000	11.4000	11.4000	11.4000	-15.867%	1	1,184	-83.333%
2026-04-08	13.8000	13.8000	13.1000	13.5500	-7.823%	27	1,184	-85.978%
2026-04-07	14.6500	14.7000	14.6500	14.7000	-8.125%	3	1,172	-87.075%
2026-04-02	16.2500	16.2500	16.0000	16.0000	+9.966%	3	1,172	-88.125%
2026-04-01	15.1000	15.2500	14.5300	14.5500	+4.301%	59	1,172	-86.942%
2026-03-31	14.3500	14.3500	13.9500	13.9500	-2.105%	3	1,135	-86.380%
2026-03-30	14.0700	14.2500	14.0700	14.2500	+10.895%	2	1,138	-86.667%
2026-03-27	12.8000	13.4500	12.8000	12.8500	-14.333%	64	1,136	-85.214%
2026-03-26	14.9000	15.0000	14.9000	15.0000	+5.634%	2	1,144	-87.333%
2026-03-25	15.0000	15.0000	13.7000	14.2000	-3.467%	3	1,143	-86.620%
2026-03-24	15.0000	15.4300	14.0000	14.7100	-17.591%	36	1,142	-87.084%
2026-03-23	18.0000	18.0000	17.2600	17.8500	+5.621%	7	1,123	-89.356%
2026-03-20	17.9000	17.9000	16.5500	16.9000	-3.429%	118	1,119	-88.757%
2026-03-19	18.7500	18.7500	17.5000	17.5000	-15.865%	4	1,096	-89.143%
2026-03-18	20.8000	20.8000	20.8000	20.8000	+4.000%	1	1,094	-90.865%
2026-03-17	19.5800	20.0000	19.5800	20.0000	+6.667%	3	1,095	-90.500%
2026-03-16	18.6500	18.7500	18.0000	18.7500	-0.160%	8	1,093	-89.867%
2026-03-13	18.7800	18.7800	18.7800	18.7800	-0.635%	1	1,086	-89.883%
2026-03-12	18.9000	18.9000	18.9000	18.9000	-2.073%	2	1,086	-89.947%
2026-03-11	19.0000	19.3000	19.0000	19.3000	+0.941%	3	1,086	-90.155%
2026-03-10	20.3700	20.3700	18.7000	19.1200	-13.091%	4	1,084	-90.063%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-9.128%	2	1,083	-91.364%
2026-03-06	22.9500	24.2100	22.9500	24.2100	+3.021%	13	1,083	-92.152%
2026-03-05	22.8500	23.5000	21.9000	23.5000	+19.289%	12	1,082	-91.915%
2026-03-04	18.8500	19.7000	18.7000	19.7000	+13.218%	15	1,078	-90.355%
2026-03-03	15.3500	17.5500	15.3500	17.4000	+17.966%	31	1,065	-89.080%
2026-03-02	14.4000	15.0000	14.4000	14.7500	-4.839%	15	1,052	-87.119%
2026-02-27	13.6000	15.5000	13.6000	15.5000	-5.141%	6	1,052	-87.742%
2026-02-26	17.9500	17.9500	16.3400	16.3400	+8.284%	12	1,057	-88.372%
2026-02-25	14.5700	15.3500	14.0000	15.0900	+26.065%	6	1,050	-87.409%
2026-02-24	12.0000	14.7000	10.0000	11.9700	+9.215%	73	1,050	-84.127%
2026-02-23	18.2500	18.6100	10.4900	10.9600	-50.023%	39	1,079	-82.664%
2026-02-20	21.8000	21.9300	21.4300	21.9300	-0.318%	8	1,081	-91.336%
2026-02-19	22.2500	22.2500	22.0000	22.0000	-8.333%	3	1,076	-91.364%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+3.226%	3	1,074	-92.083%
2026-02-17	23.6500	23.6500	23.2500	23.2500	-10.680%	4	1,073	-91.828%
2026-02-13	24.7000	27.0000	24.7000	26.0300	+6.245%	17	1,065	-92.701%
2026-02-12	28.0000	28.0000	23.5100	24.5000	-23.438%	20	1,065	-92.245%
2026-02-11	37.2000	37.2000	31.7000	32.0000	-25.286%	54	1,065	-94.063%
2026-02-10	46.0600	46.2500	42.8000	42.8300	-1.382%	39	1,096	-95.564%
2026-02-09	43.1600	43.4300	43.1200	43.4300	+18.338%	59	1,067	-95.625%
2026-02-04	37.0000	37.0000	36.7000	36.7000	-37.039%	7	1,032	-94.823%
2026-02-02	58.2900	58.2900	58.2900	58.2900	+13.559%	2	1,026	-96.740%
2026-01-30	51.3300	51.3300	51.3300	51.3300	-10.808%	1	1,026	-96.298%
2026-01-29	57.5500	57.5500	57.5500	57.5500	+9.515%	2	1,027	-96.699%
2026-01-16	52.5500	52.5500	52.5500	52.5500	+5.100%	1	1,026	-96.384%
2026-01-15	50.0000	50.0000	50.0000	50.0000	-6.455%	1	1,026	-96.200%
2026-01-13	55.0000	55.0000	53.4500	53.4500	-8.003%	2	1,025	-96.445%
2026-01-12	53.3000	58.3000	53.1000	58.1000	+11.731%	30	1,024	-96.730%
2026-01-06	52.0000	52.0000	52.0000	52.0000	+16.046%	2	1,026	-96.346%
2026-01-02	44.7800	44.8100	44.7800	44.8100	-14.583%	3	1,024	-95.760%
2025-12-30	52.4600	52.4600	52.4600	52.4600	-2.978%	10	1,024	-96.378%
2025-12-29	54.0700	54.0700	54.0700	54.0700	+0.130%	3	1,024	-96.486%
2025-12-23	54.0000	54.0000	54.0000	54.0000	+2.176%	1	1,024	-96.481%
2025-12-22	52.8500	52.8500	52.8500	52.8500	+2.224%	2	1,024	-96.405%
2025-12-18	50.0000	51.7000	50.0000	51.7000	-10.352%	11	1,024	-96.325%
2025-12-12	57.6700	57.6700	57.6700	57.6700	+2.762%	2	1,029	-96.705%
2025-12-01	57.3900	57.3900	56.1200	56.1200	+4.215%	2	1,031	-96.614%
2025-11-21	51.2000	53.8500	51.2000	53.8500	+12.188%	5	1,031	-96.472%
2025-11-18	48.0000	48.0000	48.0000	48.0000	-14.894%	2	1,027	-96.042%
2025-11-17	56.4000	56.4000	56.4000	56.4000	-3.820%	20	1,025	-96.631%
2025-11-10	58.6400	58.6400	58.6400	58.6400	+5.848%	1	1,045	-96.760%
2025-11-07	55.4000	55.4000	55.4000	55.4000	+4.825%	4	1,045	-96.570%
2025-11-04	52.8500	52.8500	52.8500	52.8500	-11.917%	1	1,049	-96.405%
2025-10-29	61.5400	61.5400	60.0000	60.0000	-9.639%	17	1,048	-96.833%
2025-10-28	66.5500	66.5500	66.4000	66.4000	+15.983%	2	1,049	-97.139%
2025-10-27	53.7000	57.2500	53.7000	57.2500	-3.943%	3	1,052	-96.681%
2025-10-24	49.5500	59.6000	49.5500	59.6000	+48.259%	21	1,052	-96.812%
2025-10-23	27.3800	41.0000	27.3800	40.2000	-7.798%	113	1,053	-95.274%
2025-10-22	43.6000	43.6000	43.6000	43.6000	+5.851%	2	955	-95.642%
2025-10-20	41.7200	41.7200	41.1900	41.1900	+12.082%	4	957	-95.387%
2025-10-14	36.7500	36.7500	36.7500	36.7500	-8.354%	3	953	-94.830%
2025-10-13	40.1000	40.1000	40.1000	40.1000	-1.523%	3	950	-95.262%
2025-10-10	45.1500	45.1500	40.7200	40.7200	-10.011%	14	947	-95.334%
2025-10-09	45.2500	45.2500	45.2500	45.2500	-1.523%	1	952	-95.801%
2025-10-08	45.9500	45.9500	45.9500	45.9500	-6.701%	2	952	-95.865%
2025-10-07	51.0000	54.2300	49.2500	49.2500	+2.604%	8	952	-96.142%
2025-10-03	47.5500	48.0000	47.3000	48.0000	+8.230%	13	952	-96.042%
2025-10-02	44.3500	44.3500	44.3500	44.3500	+6.611%	1	949	-95.716%
2025-10-01	41.3200	41.6000	41.3200	41.6000	-1.538%	11	950	-95.433%
2025-09-30	42.6000	42.6000	42.2500	42.2500	+3.808%	39	950	-95.503%
2025-09-29	44.2700	44.2700	39.9500	40.7000	-7.500%	4	912	-95.332%
2025-09-26	45.9700	45.9700	44.0000	44.0000	+2.492%	18	910	-95.682%
2025-09-25	35.3000	43.3000	35.3000	42.9300	+33.323%	6	901	-95.574%
2025-09-24	31.6800	32.2000	31.6800	32.2000	-3.158%	4	901	-94.099%
2025-09-23	33.8500	33.8500	33.2500	33.2500	+0.575%	2	899	-94.286%
2025-09-22	32.0000	33.0600	31.6000	33.0600	+6.371%	5	899	-94.253%
2025-09-19	29.0600	31.0800	29.0600	31.0800	+4.894%	12	895	-93.887%
2025-09-18	28.0000	29.7300	28.0000	29.6300	+13.092%	6	895	-93.588%
2025-09-17	26.2000	26.2000	26.2000	26.2000	+3.968%	1	893	-92.748%
2025-09-16	24.5500	25.2000	24.5500	25.2000	+0.599%	22	893	-92.460%
2025-09-15	25.5200	25.5200	25.0500	25.0500	-0.040%	3	875	-92.415%
2025-09-11	24.7500	25.2000	24.7500	25.0600	-4.021%	5	872	-92.418%
2025-09-10	26.4600	26.4600	26.1100	26.1100	+7.008%	2	876	-92.723%
2025-09-09	24.4000	24.4000	24.4000	24.4000	+7.018%	1	876	-92.213%
2025-09-08	21.2500	22.8000	21.2500	22.8000	+11.491%	3	876	-91.667%
2025-09-05	19.4700	20.4500	19.4700	20.4500	+3.913%	6	877	-90.709%
2025-09-04	20.2500	20.2500	19.6800	19.6800	+19.490%	753	878	-90.346%
2025-09-02	16.4700	16.4700	16.4700	16.4700	-12.857%	1	141	-88.464%
2025-08-28	18.3000	18.9000	18.3000	18.9000	+0.106%	9	140	-89.947%
2025-08-27	18.8800	18.8800	18.8800	18.8800	+5.711%	1	131	-89.936%
2025-08-22	17.7500	17.8600	17.7500	17.8600	+7.655%	3	130	-89.362%
2025-08-21	16.5900	16.5900	16.5900	16.5900	-6.271%	1	128	-88.547%
2025-08-20	17.7000	17.7000	17.7000	17.7000	+5.672%	5	128	-89.266%
2025-08-19	16.7500	16.7500	16.7500	16.7500	-6.162%	1	128	-88.657%
2025-08-13	17.5500	17.8500	17.5500	17.8500	+19.799%	2	129	-89.356%
2025-08-12	16.0000	16.0000	14.8000	14.9000	-3.871%	20	128	-87.248%
2025-08-11	16.4500	16.9500	15.3300	15.5000	-15.761%	22	121	-87.742%
2025-08-08	19.1600	19.1600	18.4000	18.4000	-17.857%	58	115	-89.674%
2025-08-07	22.4000	22.4000	22.4000	22.4000	+3.226%	2	57	-91.518%
2025-08-04	21.7500	21.7500	21.7000	21.7000	+5.340%	3	55	-91.244%
2025-08-01	20.6000	20.6000	20.6000	20.6000	-11.740%	1	52	-90.777%
2025-07-31	25.5000	25.5000	23.3400	23.3400	-13.105%	2	51	-91.859%
2025-07-30	26.8600	26.8600	26.8600	26.8600	-6.248%	1	49	-92.926%
2025-07-29	29.6700	29.6700	28.0000	28.6500	-0.070%	16	49	-93.368%
2025-07-28	28.0000	28.6700	27.9000	28.6700	+6.185%	17	45	-93.373%
2025-07-25	27.3000	27.3000	25.7500	27.0000	0.000%	12	29	-92.963%
2025-07-24	25.2800	27.8000	24.7600	27.0000	-42.857%	18	22	-92.963%
2025-07-11	47.2500	47.2500	47.2500	47.2500	-9.326%	1	9	-95.979%
2025-07-08	52.1100	52.1100	52.1100	52.1100	+2.579%	1	8	-96.354%
2025-07-07	50.8000	50.8000	50.8000	50.8000	-1.874%	1	7	-96.260%
2025-06-30	51.7700	51.7700	51.7700	51.7700	+7.854%	1	7	-96.330%
2025-06-23	48.0000	48.0000	48.0000	48.0000	+8.597%	1	7	-96.042%
2025-06-11	40.4400	44.2000	40.4400	44.2000	0.000%	6	6	-95.701%