Dark

IBM20260918C280
IBM Sep 18 2026 280.00 Call (IBM260918C00280000)
option OPRA

EOD

Jul 30, 2026

1.19-34.254%(-0.62)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0100	1.2900	1.0100	1.1900	-34.254%	62	2,892	0.000%
2026-07-29	1.9700	2.5600	1.7800	1.8100	0.000%	43	2,883	-34.254%
2026-07-28	1.4000	2.2300	1.1800	1.8100	+70.755%	182	2,874	-34.254%
2026-07-27	1.2000	1.3400	1.0600	1.0600	-7.018%	390	2,878	+12.264%
2026-07-24	1.1000	1.1500	1.0400	1.1400	+22.581%	179	2,816	+4.386%
2026-07-23	0.8900	0.9600	0.7400	0.9300	-33.571%	116	2,758	+27.957%
2026-07-22	1.5300	1.6000	1.2500	1.4000	-6.667%	165	2,815	-15.000%
2026-07-21	1.6000	1.8100	1.4000	1.5000	-15.730%	78	2,749	-20.667%
2026-07-20	1.7000	2.0000	1.5800	1.7800	-8.718%	149	2,737	-33.146%
2026-07-17	2.1600	2.1600	1.7100	1.9500	-23.828%	129	2,838	-38.974%
2026-07-16	2.2400	2.9500	1.5900	2.5600	+5.785%	139	2,925	-53.516%
2026-07-15	3.9500	4.4500	2.2500	2.4200	-33.333%	308	2,933	-50.826%
2026-07-14	5.6500	5.6500	3.0000	3.6300	-87.128%	809	2,897	-67.218%
2026-07-13	28.9000	31.7000	28.1300	28.2000	+4.638%	53	2,436	-95.780%
2026-07-10	35.0400	35.0400	26.9500	26.9500	-16.304%	19	2,483	-95.584%
2026-07-09	27.5500	33.5900	27.5500	32.2000	-15.419%	20	2,487	-96.304%
2026-07-08	34.6000	38.0700	34.6000	38.0700	-7.146%	17	2,489	-96.874%
2026-07-07	40.6500	45.1000	37.5100	41.0000	+12.948%	56	2,489	-97.098%
2026-07-06	31.2000	37.1500	30.9600	36.3000	+21.935%	72	2,497	-96.722%
2026-07-02	28.9700	30.8600	25.7800	29.7700	+6.741%	61	2,519	-96.003%
2026-07-01	25.1000	33.1300	25.1000	27.8900	+8.437%	193	2,519	-95.733%
2026-06-30	20.5100	25.9000	20.5000	25.7200	+11.342%	215	2,589	-95.373%
2026-06-29	19.7500	23.4100	19.1000	23.1000	+13.793%	179	2,607	-94.848%
2026-06-26	18.9000	20.7500	18.9000	20.3000	+40.972%	113	2,601	-94.138%
2026-06-25	17.0000	17.6700	14.3500	14.4000	-12.727%	30	2,547	-91.736%
2026-06-24	16.0000	17.3300	14.8700	16.5000	-3.902%	335	2,543	-92.788%
2026-06-23	14.6900	19.9800	14.6900	17.1700	+29.098%	840	2,526	-93.069%
2026-06-22	11.2300	14.0000	9.8800	13.3000	+16.157%	516	2,312	-91.053%
2026-06-18	12.1500	12.1500	9.6000	11.4500	-31.273%	148	2,104	-89.607%
2026-06-17	18.0000	19.1000	16.6600	16.6600	-17.931%	295	2,104	-92.857%
2026-06-16	21.3000	24.0000	20.2500	20.3000	+1.500%	270	2,104	-94.138%
2026-06-15	20.6500	22.3500	19.0000	20.0000	-13.043%	137	1,955	-94.050%
2026-06-12	24.9000	24.9000	22.2800	23.0000	-7.033%	22	1,878	-94.826%
2026-06-11	22.8300	25.1500	22.1900	24.7400	+0.980%	40	1,879	-95.190%
2026-06-10	26.3500	28.3500	24.5000	24.5000	-6.310%	40	1,869	-95.143%
2026-06-09	27.2500	29.9000	24.5000	26.1500	-14.262%	53	1,879	-95.449%
2026-06-08	32.0000	32.6500	29.0500	30.5000	-6.642%	15	1,879	-96.098%
2026-06-05	42.3700	42.3700	30.5600	32.6700	-26.419%	38	1,881	-96.358%
2026-06-04	48.2300	48.2500	42.7500	44.4000	-9.388%	20	1,862	-97.320%
2026-06-03	56.1200	56.1200	48.5700	49.0000	-27.750%	18	1,869	-97.571%
2026-06-02	55.0000	68.4500	55.0000	67.8200	+13.033%	79	1,859	-98.245%
2026-06-01	53.0000	67.6500	50.8500	60.0000	+43.198%	426	1,887	-98.017%
2026-05-29	25.9500	44.0000	24.0000	41.9000	+120.526%	585	1,894	-97.160%
2026-05-28	17.0000	21.7000	17.0000	19.0000	+26.414%	73	1,786	-93.737%
2026-05-27	14.7000	16.0000	14.6000	15.0300	+9.309%	49	1,782	-92.083%
2026-05-26	12.7500	13.7500	11.6200	13.7500	-6.969%	42	1,773	-91.345%
2026-05-22	16.5500	18.3800	14.7800	14.7800	+10.961%	57	1,747	-91.949%
2026-05-21	5.7500	13.3200	5.6900	13.3200	+250.526%	131	1,733	-91.066%
2026-05-20	3.6000	3.8000	3.5700	3.8000	0.000%	13	1,733	-68.684%
2026-05-19	4.4500	4.5000	3.8000	3.8000	-5.000%	16	1,702	-68.684%
2026-05-18	3.8000	4.0500	3.8000	4.0000	+5.263%	7	1,702	-70.250%
2026-05-15	3.8200	3.8200	3.6000	3.8000	+1.333%	8	1,702	-68.684%
2026-05-14	3.9500	4.0000	3.6500	3.7500	+33.929%	12	1,708	-68.267%
2026-05-13	2.9000	2.9000	2.7700	2.8000	-21.127%	12	1,705	-57.500%
2026-05-12	3.9000	3.9000	3.5500	3.5500	-12.562%	58	1,705	-66.479%
2026-05-11	4.4600	4.4600	3.8500	4.0600	-16.289%	416	1,705	-70.690%
2026-05-08	4.1900	5.0000	4.1900	4.8500	+2.972%	16	1,450	-75.464%
2026-05-07	4.5000	5.1000	4.3000	4.7100	+19.543%	17	1,441	-74.735%
2026-05-06	4.6000	4.6000	3.9400	3.9400	-15.269%	14	1,443	-69.797%
2026-05-05	4.5800	4.6500	4.3000	4.6500	+1.087%	10	1,441	-74.409%
2026-05-04	4.9400	4.9400	4.5000	4.6000	-16.364%	61	1,434	-74.130%
2026-05-01	5.9800	5.9800	5.0500	5.5000	+9.344%	3	1,466	-78.364%
2026-04-30	4.4000	5.1000	4.2500	5.0300	+4.792%	35	1,466	-76.342%
2026-04-29	5.0000	5.0000	4.8000	4.8000	-14.132%	2	1,464	-75.208%
2026-04-28	5.5800	5.5900	5.4200	5.5900	+14.082%	9	1,462	-78.712%
2026-04-27	5.2100	5.3000	4.7500	4.9000	-10.092%	43	1,460	-75.714%
2026-04-24	5.6600	5.6600	4.5400	5.4500	-6.518%	25	1,458	-78.165%
2026-04-23	6.0000	6.0000	4.9000	5.8300	-51.618%	178	1,465	-79.588%
2026-04-22	12.9700	12.9700	11.1500	12.0500	-16.897%	25	1,527	-90.124%
2026-04-21	13.4000	14.5000	13.4000	14.5000	+11.196%	6	1,536	-91.793%
2026-04-20	13.2000	13.2000	13.0400	13.0400	+2.275%	29	1,536	-90.874%
2026-04-17	13.6200	14.1700	12.7500	12.7500	+2.574%	6	1,507	-90.667%
2026-04-16	12.0000	12.5000	11.0000	12.4300	+13.000%	10	1,508	-90.426%
2026-04-15	10.1000	11.1500	10.1000	11.0000	+24.294%	136	1,505	-89.182%
2026-04-14	9.3000	9.3000	8.8500	8.8500	+4.118%	53	1,408	-86.554%
2026-04-13	7.4000	8.5000	7.4000	8.5000	+18.056%	17	1,423	-86.000%
2026-04-10	8.6000	8.6000	7.2000	7.2000	-17.714%	57	1,413	-83.472%
2026-04-09	8.1900	8.8500	8.1900	8.7500	-21.313%	97	1,394	-86.400%
2026-04-08	11.4500	11.4500	10.6500	11.1200	-1.593%	57	1,306	-89.299%
2026-04-07	10.8800	11.3000	10.8800	11.3000	-8.205%	2	1,269	-89.469%
2026-04-06	11.6000	12.3100	11.6000	12.3100	-1.520%	2	1,270	-90.333%
2026-04-02	11.9000	12.6500	11.5500	12.5000	+9.170%	13	1,262	-90.480%
2026-04-01	11.2500	11.4500	11.2500	11.4500	+4.376%	2	1,262	-89.607%
2026-03-30	10.9700	10.9700	10.9700	10.9700	+8.185%	2	1,260	-89.152%
2026-03-27	10.0500	10.3500	10.0500	10.1400	-10.186%	26	1,259	-88.264%
2026-03-25	11.2500	11.3000	11.2500	11.2900	-3.504%	7	1,246	-89.460%
2026-03-24	10.8200	11.8500	10.8200	11.7000	-18.182%	23	1,244	-89.829%
2026-03-23	14.6000	14.6000	14.3000	14.3000	+5.926%	2	1,235	-91.678%
2026-03-20	14.3000	14.3000	13.2500	13.5000	-11.184%	84	1,234	-91.185%
2026-03-19	15.2000	15.2000	15.2000	15.2000	-12.644%	1	1,200	-92.171%
2026-03-18	17.1500	17.4000	17.1500	17.4000	+15.232%	6	1,199	-93.161%
2026-03-16	15.1500	15.2400	14.8000	15.1000	-2.894%	6	1,198	-92.119%
2026-03-12	15.3500	15.5500	15.3500	15.5500	+2.640%	4	1,194	-92.347%
2026-03-11	15.5500	15.9000	15.1500	15.1500	-3.810%	13	1,191	-92.145%
2026-03-10	15.7500	15.7500	15.7500	15.7500	-15.775%	1	1,182	-92.444%
2026-03-09	18.7000	18.7000	18.7000	18.7000	-2.857%	1	1,182	-93.636%
2026-03-06	19.2500	19.2500	19.2500	19.2500	+0.627%	2	1,182	-93.818%
2026-03-05	18.1500	19.2500	18.1500	19.1300	+21.460%	9	1,180	-93.779%
2026-03-04	15.1000	15.7500	15.1000	15.7500	+8.997%	5	1,178	-92.444%
2026-03-03	12.0000	14.4500	12.0000	14.4500	+20.921%	3	1,181	-91.765%
2026-03-02	11.6500	12.4500	11.6500	11.9500	-1.646%	16	1,183	-90.042%
2026-02-27	11.5000	12.3500	11.5000	12.1500	-7.745%	10	1,180	-90.206%
2026-02-26	15.1500	15.1500	13.1700	13.1700	+6.210%	4	1,174	-90.964%
2026-02-25	11.5500	12.6700	11.5500	12.4000	+29.167%	13	1,165	-90.403%
2026-02-24	9.4000	11.1000	9.4000	9.6000	+14.695%	29	1,165	-87.604%
2026-02-23	14.0500	14.0500	8.3700	8.3700	-53.808%	16	1,155	-85.783%
2026-02-19	17.6500	18.1200	17.6500	18.1200	-4.632%	4	1,145	-93.433%
2026-02-17	19.7500	19.9400	19.0000	19.0000	-11.628%	25	1,144	-93.737%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+1.415%	2	1,142	-94.465%
2026-02-12	22.2000	22.2000	19.9000	21.2000	-27.645%	15	1,142	-94.387%
2026-02-11	34.5000	34.5000	29.3000	29.3000	-24.872%	6	1,133	-95.939%
2026-02-09	35.5000	39.0000	35.5000	39.0000	-3.418%	15	1,132	-96.949%
2026-02-06	40.3800	40.3800	40.3800	40.3800	+28.394%	1	1,142	-97.053%
2026-02-04	31.4500	31.4500	31.4500	31.4500	-16.645%	12	1,143	-96.216%
2026-02-03	38.5500	38.5500	35.6000	37.7300	-27.092%	8	1,143	-96.846%
2026-02-02	50.7400	51.8000	50.7400	51.7500	-0.634%	25	1,135	-97.700%
2026-01-29	52.0800	52.0800	52.0800	52.0800	+25.343%	2	1,137	-97.715%
2026-01-22	41.5500	41.5500	41.5500	41.5500	-9.713%	1	1,139	-97.136%
2026-01-16	46.0200	46.0200	46.0200	46.0200	-7.590%	2	1,138	-97.414%
2026-01-14	49.8000	49.8000	49.8000	49.8000	-3.395%	2	1,138	-97.610%
2026-01-12	46.2000	51.7000	46.2000	51.5500	+16.629%	52	1,138	-97.692%
2026-01-08	44.2000	44.2000	44.2000	44.2000	+5.238%	15	1,153	-97.308%
2025-12-31	43.0500	43.0500	42.0000	42.0000	-10.448%	7	1,138	-97.167%
2025-12-30	46.9000	46.9000	46.9000	46.9000	-1.883%	4	1,138	-97.463%
2025-12-23	47.8000	47.8000	47.8000	47.8000	-10.403%	1	1,142	-97.510%
2025-12-12	53.3500	53.3500	53.3500	53.3500	-1.568%	1	1,141	-97.769%
2025-12-08	54.2000	54.2000	54.2000	54.2000	+9.717%	1	1,140	-97.804%
2025-12-03	50.0000	50.0000	49.4000	49.4000	-6.439%	3	1,141	-97.591%
2025-12-02	52.7500	52.8000	52.5500	52.8000	+4.492%	12	1,142	-97.746%
2025-11-25	50.5300	50.5300	50.5300	50.5300	+2.996%	1	1,137	-97.645%
2025-11-24	49.0600	49.0600	49.0600	49.0600	+11.627%	1	1,136	-97.574%
2025-11-20	48.2500	48.2500	43.9500	43.9500	+6.571%	3	1,137	-97.292%
2025-11-19	41.2400	41.2400	41.2400	41.2400	-20.920%	1	1,136	-97.114%
2025-11-13	54.9000	54.9000	52.1500	52.1500	-20.077%	2	1,135	-97.718%
2025-11-12	65.2500	65.2500	65.2500	65.2500	+24.191%	1	1,136	-98.176%
2025-11-10	52.2100	52.5400	52.2100	52.5400	+0.076%	2	1,136	-97.735%
2025-11-07	52.5000	52.5000	52.5000	52.5000	-4.459%	1	1,135	-97.733%
2025-11-06	54.9500	54.9500	54.9500	54.9500	+12.006%	3	1,136	-97.834%
2025-11-05	49.0600	49.0600	49.0600	49.0600	+4.829%	1	1,137	-97.574%
2025-11-04	46.8000	46.8000	46.8000	46.8000	-17.095%	1	1,137	-97.457%
2025-10-29	56.3900	56.6100	56.2800	56.4500	-5.917%	15	1,138	-97.892%
2025-10-28	57.5000	60.0000	57.5000	60.0000	+10.844%	3	1,141	-98.017%
2025-10-27	51.2000	54.3900	51.2000	54.1300	+2.694%	8	1,144	-97.802%
2025-10-24	42.0000	53.0000	41.8200	52.7100	+45.007%	24	1,144	-97.742%
2025-10-23	32.2500	36.3500	31.2800	36.3500	-6.675%	13	1,157	-96.726%
2025-10-22	37.3800	38.9500	37.3800	38.9500	+5.699%	6	1,155	-96.945%
2025-10-21	36.8500	36.8500	36.8500	36.8500	+4.747%	1	1,156	-96.771%
2025-10-20	35.1800	35.1800	35.1800	35.1800	-1.041%	1	1,156	-96.617%
2025-10-17	33.3200	35.5500	33.3200	35.5500	+9.688%	2	1,156	-96.653%
2025-10-16	32.4100	32.4100	32.4100	32.4100	+0.652%	1	1,155	-96.328%
2025-10-14	32.2000	32.2000	32.2000	32.2000	-4.818%	1	1,156	-96.304%
2025-10-10	38.8000	38.8000	33.8300	33.8300	-13.190%	5	1,157	-96.482%
2025-10-09	38.3800	38.9700	38.3800	38.9700	-3.778%	2	1,156	-96.946%
2025-10-08	41.4700	41.4700	39.6000	40.5000	-10.200%	10	1,155	-97.062%
2025-10-07	45.0500	45.1000	45.0500	45.1000	+8.937%	2	1,149	-97.361%
2025-10-06	41.4000	41.4000	41.4000	41.4000	-1.004%	1	1,149	-97.126%
2025-10-03	43.0200	43.0200	41.2000	41.8200	+8.765%	4	1,149	-97.154%
2025-10-02	38.4500	38.4500	38.4500	38.4500	-2.237%	1	1,150	-96.905%
2025-09-26	39.0800	39.3300	36.3500	39.3300	+10.945%	4	1,149	-96.974%
2025-09-25	34.1200	37.1500	34.1200	35.4500	+28.909%	20	1,152	-96.643%
2025-09-24	27.5000	27.5000	27.5000	27.5000	-5.983%	5	1,147	-95.673%
2025-09-23	29.2500	29.2500	29.2500	29.2500	-0.510%	1	1,147	-95.932%
2025-09-22	27.5200	29.4000	27.5200	29.4000	+8.728%	11	1,147	-95.952%
2025-09-19	26.7000	27.0700	26.6500	27.0400	+12.667%	8	1,142	-95.599%
2025-09-18	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,134	-95.042%
2025-09-17	22.6000	23.0000	22.6000	23.0000	+11.813%	3	1,135	-94.826%
2025-09-16	20.5700	20.5700	20.5700	20.5700	+2.338%	2	1,135	-94.215%
2025-09-12	20.1000	20.1000	20.1000	20.1000	-5.634%	10	1,135	-94.080%
2025-09-11	21.1000	21.3000	21.1000	21.3000	-1.798%	6	1,129	-94.413%
2025-09-10	21.1500	21.6900	21.1500	21.6900	+7.910%	2	1,134	-94.514%
2025-09-09	20.1000	20.1000	20.1000	20.1000	-4.965%	1	1,134	-94.080%
2025-09-08	18.8000	21.1500	18.8000	21.1500	+34.713%	2	1,134	-94.374%
2025-09-05	15.7000	15.7000	15.7000	15.7000	+0.319%	1,000	1,133	-92.420%
2025-09-04	15.6500	15.6500	15.6500	15.6500	+15.926%	1	139	-92.396%
2025-08-25	13.5000	13.5000	13.5000	13.5000	-2.948%	1	139	-91.185%
2025-08-18	13.9100	13.9100	13.9100	13.9100	+0.797%	3	140	-91.445%
2025-08-15	13.8000	13.8000	13.8000	13.8000	+1.996%	4	140	-91.377%
2025-08-13	13.5300	13.5300	13.5300	13.5300	+12.750%	1	140	-91.205%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-13.855%	1	140	-90.083%
2025-08-11	13.5600	13.9300	13.5600	13.9300	-10.129%	9	139	-91.457%
2025-08-08	15.9200	15.9200	15.5000	15.5000	-16.667%	78	139	-92.323%
2025-08-07	18.6000	18.6000	18.6000	18.6000	+3.621%	20	163	-93.602%
2025-08-06	17.9500	18.2000	17.9500	17.9500	-9.799%	50	166	-93.370%
2025-08-04	18.5500	19.9000	18.5500	19.9000	+8.565%	6	118	-94.020%
2025-08-01	17.6000	18.3300	17.6000	18.3300	-11.235%	4	112	-93.508%
2025-07-31	21.3500	21.3500	20.6500	20.6500	-8.628%	4	111	-94.237%
2025-07-30	23.0500	23.1500	22.6000	22.6000	-3.830%	5	110	-94.735%
2025-07-29	24.3500	24.3500	23.5000	23.5000	+5.428%	2	107	-94.936%
2025-07-25	22.4500	22.4500	21.9500	22.2900	-3.506%	8	106	-94.661%
2025-07-24	22.5200	24.1500	20.5000	23.1000	-45.583%	91	106	-94.848%
2025-07-23	40.4400	42.4500	40.1000	42.4500	+10.980%	11	34	-97.197%
2025-07-22	37.9000	38.2500	37.9000	38.2500	-5.439%	3	28	-96.889%
2025-07-21	40.4500	40.4500	40.4500	40.4500	-0.858%	1	26	-97.058%
2025-07-18	40.0000	40.8000	40.0000	40.8000	+6.112%	3	25	-97.083%
2025-07-16	38.4500	38.4500	38.4500	38.4500	-0.517%	1	22	-96.905%
2025-07-15	38.6500	38.6500	38.6500	38.6500	-0.566%	1	22	-96.921%
2025-07-11	40.5000	40.5000	38.8700	38.8700	-1.595%	2	22	-96.939%
2025-07-10	41.2500	41.2500	39.5000	39.5000	-7.168%	2	22	-96.987%
2025-07-02	42.5500	42.5500	42.5500	42.5500	-9.890%	2	22	-97.203%
2025-06-30	47.2200	47.2200	47.2200	47.2200	+2.585%	10	21	-97.480%
2025-06-25	48.5000	48.5000	46.0300	46.0300	+0.612%	2	11	-97.415%
2025-06-24	45.7500	45.7500	45.7500	45.7500	+12.491%	1	11	-97.399%
2025-06-20	40.6700	40.6700	40.6700	40.6700	+0.420%	2	12	-97.074%
2025-06-17	40.0000	40.5000	40.0000	40.5000	+1.887%	7	13	-97.062%
2025-06-16	39.7500	39.7500	39.7500	39.7500	+5.494%	1	19	-97.006%
2025-06-13	39.5000	39.5000	37.6800	37.6800	-5.088%	8	18	-96.842%
2025-06-11	37.0000	39.7000	37.0000	39.7000	+13.429%	4	14	-97.003%
2025-06-10	35.5500	35.7000	35.0000	35.0000	+9.375%	6	11	-96.600%
2025-06-09	32.0000	32.0000	32.0000	32.0000	+6.667%	1	7	-96.281%
2025-06-05	30.3800	30.3800	30.0000	30.0000	+2.916%	4	7	-96.033%
2025-06-03	29.1500	29.1500	29.1500	29.1500	+4.443%	2	3	-95.918%
2025-05-28	27.9100	27.9100	27.9100	27.9100	0.000%	1	1	-95.736%