Dark

IBM20260918C290
IBM Sep 18 2026 290.00 Call (IBM260918C00290000)
option OPRA

EOD

Jul 30, 2026

0.7700-38.889%(-0.4900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8500	0.8600	0.7700	0.7700	-38.889%	10	1,873	0.000%
2026-07-29	1.2400	1.4500	1.2200	1.2600	-10.000%	15	1,869	-38.889%
2026-07-28	0.9500	1.4500	0.9500	1.4000	+77.215%	159	1,868	-45.000%
2026-07-27	0.7900	0.9000	0.7500	0.7900	+5.333%	134	1,981	-2.532%
2026-07-24	0.8200	0.8200	0.6600	0.7500	+27.119%	17	1,962	+2.667%
2026-07-23	1.0700	1.0700	0.2000	0.5900	-43.810%	22	1,957	+30.508%
2026-07-22	1.0500	1.1200	0.9400	1.0500	-4.545%	259	1,969	-26.667%
2026-07-21	1.2500	1.2500	1.1000	1.1000	-17.910%	61	1,931	-30.000%
2026-07-20	1.0300	1.4000	1.0300	1.3400	-9.459%	90	1,920	-42.537%
2026-07-17	1.6000	1.6700	1.2400	1.4800	-25.628%	141	1,864	-47.973%
2026-07-16	1.3500	2.1800	1.2000	1.9900	+15.698%	98	1,787	-61.307%
2026-07-15	3.5000	3.5000	1.5700	1.7200	-37.455%	248	1,779	-55.233%
2026-07-14	2.8500	4.2500	2.3500	2.7500	-88.197%	914	1,738	-72.000%
2026-07-13	26.0000	26.5000	23.0000	23.3000	+4.719%	70	1,734	-96.695%
2026-07-10	24.0600	25.0000	21.8000	22.2500	-16.196%	33	1,712	-96.539%
2026-07-09	22.7400	27.0500	22.6400	26.5500	-16.927%	20	1,710	-97.100%
2026-07-08	30.8000	32.5500	30.3700	31.9600	-16.335%	93	1,715	-97.591%
2026-07-07	34.3500	38.2300	31.6100	38.2000	+23.425%	57	1,795	-97.984%
2026-07-06	27.0000	31.6800	27.0000	30.9500	+24.798%	143	1,800	-97.512%
2026-07-02	23.2000	26.7500	21.7500	24.8000	+4.641%	181	1,704	-96.895%
2026-07-01	22.8500	28.0000	22.8500	23.7000	+12.965%	187	1,704	-96.751%
2026-06-30	18.1600	21.3500	18.1600	20.9800	+9.271%	25	1,693	-96.330%
2026-06-29	17.0000	19.3000	15.9500	19.2000	+20.376%	126	1,688	-95.990%
2026-06-26	12.5000	16.6500	12.5000	15.9500	+36.208%	36	1,683	-95.172%
2026-06-25	13.2000	13.7600	11.4500	11.7100	-15.145%	86	1,661	-93.424%
2026-06-24	12.4000	14.1000	12.4000	13.8000	-2.817%	29	1,602	-94.420%
2026-06-23	13.5000	16.1700	12.3500	14.2000	+59.551%	182	1,611	-94.577%
2026-06-22	8.0500	8.9000	7.8500	8.9000	-3.050%	89	1,466	-91.348%
2026-06-18	8.8400	9.6000	7.6700	9.1800	-32.993%	104	1,433	-91.612%
2026-06-17	14.3600	14.8000	13.7000	13.7000	-19.126%	9	1,433	-94.380%
2026-06-16	17.5000	18.3000	16.8000	16.9400	+5.545%	15	1,433	-95.455%
2026-06-15	17.7200	17.7200	16.0500	16.0500	-15.079%	9	1,430	-95.202%
2026-06-12	21.4300	21.4300	18.8500	18.9000	-9.871%	16	1,429	-95.926%
2026-06-11	19.1300	20.9700	19.1300	20.9700	-1.688%	52	1,438	-96.328%
2026-06-09	24.9300	24.9300	21.3300	21.3300	-14.850%	74	1,436	-96.390%
2026-06-08	27.4500	27.6000	24.5500	25.0500	-4.207%	54	1,461	-96.926%
2026-06-05	32.7000	32.7000	26.1500	26.1500	-32.516%	24	1,413	-97.055%
2026-06-04	44.5000	44.6200	38.7500	38.7500	-12.032%	12	1,400	-98.013%
2026-06-03	45.8200	46.4600	41.8000	44.0500	-28.362%	54	1,401	-98.252%
2026-06-02	48.3000	62.1000	48.3000	61.4900	+17.820%	54	1,418	-98.748%
2026-06-01	52.1500	61.3600	46.5000	52.1900	+41.975%	120	1,432	-98.525%
2026-05-29	21.0000	38.6600	20.6500	36.7600	+131.195%	268	1,457	-97.905%
2026-05-28	15.2700	18.0000	14.7500	15.9000	+26.190%	182	1,497	-95.157%
2026-05-27	11.1000	13.0000	11.1000	12.6000	+10.044%	30	1,507	-93.889%
2026-05-26	11.3300	11.4500	9.9500	11.4500	-8.619%	50	1,495	-93.275%
2026-05-22	15.0000	15.6400	12.5000	12.5300	+17.653%	65	1,498	-93.855%
2026-05-21	4.9000	10.6500	4.5000	10.6500	+297.388%	790	1,497	-92.770%
2026-05-20	2.6800	2.6800	2.6800	2.6800	-7.904%	1	1,497	-71.269%
2026-05-18	2.9100	2.9100	2.9100	2.9100	+0.692%	1	1,083	-73.540%
2026-05-15	2.9000	2.9000	2.8900	2.8900	-0.345%	2	1,083	-73.356%
2026-05-14	2.5100	3.1000	2.5100	2.9000	+26.087%	12	1,085	-73.448%
2026-05-13	2.3000	2.3900	2.0500	2.3000	-15.751%	27	1,083	-66.522%
2026-05-12	2.7300	2.7300	2.7300	2.7300	-14.151%	1	1,083	-71.795%
2026-05-11	2.9900	3.1800	2.9000	3.1800	-12.877%	5	1,083	-75.786%
2026-05-08	3.7600	3.7600	3.6500	3.6500	+2.241%	10	1,083	-78.904%
2026-05-07	3.3000	3.7500	3.2500	3.5700	+21.843%	11	1,079	-78.431%
2026-05-06	3.0000	3.2500	2.9300	2.9300	-16.286%	95	1,079	-73.720%
2026-05-05	3.2100	3.5000	3.2100	3.5000	+1.744%	12	1,008	-78.000%
2026-05-04	3.4400	3.4400	3.4400	3.4400	-14.000%	1	1,011	-77.616%
2026-05-01	4.0000	4.0000	3.9500	4.0000	+14.286%	7	1,015	-80.750%
2026-04-30	3.2500	3.5000	3.2500	3.5000	+1.744%	7	1,015	-78.000%
2026-04-29	3.8000	4.0000	3.4400	3.4400	-18.676%	13	1,011	-77.616%
2026-04-28	4.2600	4.2600	3.9400	4.2300	+19.155%	10	1,009	-81.797%
2026-04-27	3.9200	4.0000	3.5500	3.5500	-12.346%	22	1,010	-78.310%
2026-04-24	3.5700	4.0500	3.5000	4.0500	-5.814%	16	1,014	-80.988%
2026-04-23	6.0000	6.0000	3.5300	4.3000	-56.122%	297	1,014	-82.093%
2026-04-22	10.8400	10.8500	9.0000	9.8000	-12.966%	141	1,120	-92.143%
2026-04-21	10.0000	11.3300	10.0000	11.2600	+0.536%	22	1,097	-93.162%
2026-04-20	10.5000	12.0000	10.5000	11.2000	+6.667%	5	1,097	-93.125%
2026-04-17	10.7500	10.7500	10.5000	10.5000	+6.061%	32	1,097	-92.667%
2026-04-16	9.7500	10.1500	9.3000	9.9000	+13.793%	174	1,065	-92.222%
2026-04-15	7.8500	8.7000	7.8500	8.7000	+41.463%	53	901	-91.149%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+3.710%	1	852	-87.480%
2026-04-13	5.9300	5.9300	5.9300	5.9300	+11.887%	1	852	-87.015%
2026-04-10	6.3500	6.7000	5.3000	5.3000	-19.940%	39	851	-85.472%
2026-04-09	6.7500	6.7500	6.2000	6.6200	-19.758%	19	867	-88.369%
2026-04-08	8.2500	8.2500	8.2500	8.2500	-9.341%	2	852	-90.667%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-4.008%	3	850	-91.538%
2026-04-06	9.4800	9.4800	9.4800	9.4800	-4.242%	8	847	-91.878%
2026-04-02	10.1500	10.2500	9.8000	9.9000	+11.236%	13	849	-92.222%
2026-04-01	9.3000	9.3000	8.9000	8.9000	+13.376%	6	849	-91.348%
2026-03-31	7.8500	7.8500	7.8500	7.8500	-5.988%	4	843	-90.191%
2026-03-30	8.5000	8.5000	8.3500	8.3500	+5.031%	2	839	-90.778%
2026-03-27	7.8500	8.2500	7.7500	7.9500	-14.054%	51	839	-90.314%
2026-03-26	9.6500	9.6500	9.2000	9.2500	+2.778%	5	800	-91.676%
2026-03-25	9.1500	9.2000	8.9000	9.0000	-2.703%	13	792	-91.444%
2026-03-24	8.9000	9.4000	8.4000	9.2500	-18.358%	18	791	-91.676%
2026-03-23	11.3200	11.8500	10.9000	11.3300	+4.713%	29	778	-93.204%
2026-03-20	10.6000	10.8200	10.6000	10.8200	-9.456%	37	770	-92.884%
2026-03-19	12.2500	12.3000	11.6500	11.9500	-7.864%	20	738	-93.556%
2026-03-17	12.9700	12.9700	12.9700	12.9700	+7.190%	1	736	-94.063%
2026-03-16	12.1500	12.1500	12.0000	12.1000	-4.724%	3	736	-93.636%
2026-03-13	12.1000	12.9000	12.1000	12.7000	-0.392%	34	735	-93.937%
2026-03-11	12.7000	12.7500	12.6500	12.7500	-13.265%	5	703	-93.961%
2026-03-09	14.8000	14.8000	14.7000	14.7000	-10.092%	7	703	-94.762%
2026-03-06	15.9500	16.3500	15.4000	16.3500	+2.188%	37	700	-95.291%
2026-03-05	15.9000	16.0000	15.4000	16.0000	+21.673%	4	673	-95.188%
2026-03-04	12.4500	13.3500	12.4500	13.1500	+10.877%	7	671	-94.144%
2026-03-03	9.7000	11.8600	9.7000	11.8600	+24.188%	7	676	-93.508%
2026-03-02	9.3000	10.0000	9.3000	9.5500	-1.546%	16	676	-91.937%
2026-02-27	9.2000	9.8000	9.2000	9.7000	-13.393%	18	676	-92.062%
2026-02-26	12.3000	12.3000	10.9000	11.2000	+11.332%	96	668	-93.125%
2026-02-25	8.5000	10.0600	8.5000	10.0600	+31.503%	18	581	-92.346%
2026-02-24	8.5000	9.5100	7.6500	7.6500	+13.333%	18	581	-89.935%
2026-02-23	11.8000	12.5000	6.7000	6.7500	-52.297%	11	569	-88.593%
2026-02-20	14.3000	14.3000	14.1500	14.1500	-4.650%	9	564	-94.558%
2026-02-19	13.8500	14.8500	13.8500	14.8400	-6.667%	8	556	-94.811%
2026-02-18	15.5500	16.4200	15.5500	15.9000	+3.113%	9	559	-95.157%
2026-02-17	15.4200	15.4200	15.4200	15.4200	-14.095%	10	558	-95.006%
2026-02-13	17.9500	17.9500	17.9500	17.9500	+3.161%	1	557	-95.710%
2026-02-12	19.5000	19.5000	16.5200	17.4000	-45.369%	54	557	-95.575%
2026-02-09	31.8500	31.8500	31.8500	31.8500	-3.044%	1	559	-97.582%
2026-02-06	32.8500	32.8500	32.8500	32.8500	+19.238%	1	559	-97.656%
2026-02-04	27.9600	27.9600	27.3200	27.5500	-14.917%	15	560	-97.205%
2026-02-03	30.5500	32.3800	28.2800	32.3800	-28.678%	32	561	-97.622%
2026-02-02	40.8600	46.3500	40.8600	45.4000	+12.432%	9	556	-98.304%
2026-01-30	38.0000	40.4900	38.0000	40.3800	-6.311%	3	550	-98.093%
2026-01-29	50.2200	50.2200	43.1000	43.1000	+29.429%	2	551	-98.213%
2026-01-27	33.2000	33.3000	33.1800	33.3000	-0.893%	14	551	-97.688%
2026-01-26	33.6000	33.6000	33.6000	33.6000	+2.470%	1	549	-97.708%
2026-01-23	32.7900	32.7900	32.7900	32.7900	-9.445%	1	548	-97.652%
2026-01-22	36.2100	36.2100	36.2100	36.2100	-7.154%	2	547	-97.874%
2026-01-15	41.2500	41.2500	39.0000	39.0000	-8.451%	3	547	-98.026%
2026-01-13	42.6000	42.6000	42.6000	42.6000	-6.476%	3	546	-98.192%
2026-01-12	41.2000	45.5500	41.1000	45.5500	+23.609%	52	549	-98.310%
2026-01-06	38.4500	38.4500	36.8500	36.8500	+9.673%	2	543	-97.910%
2026-01-02	34.4500	34.5000	33.6000	33.6000	-8.096%	17	544	-97.708%
2025-12-31	36.4100	36.5600	36.4100	36.5600	-11.154%	2	545	-97.894%
2025-12-30	41.1500	41.1500	41.1500	41.1500	-1.508%	2	545	-98.129%
2025-12-29	41.7800	41.7800	41.7800	41.7800	-0.642%	1	545	-98.157%
2025-12-23	42.0500	42.0500	42.0500	42.0500	+2.963%	1	546	-98.169%
2025-12-22	40.4000	40.8400	40.4000	40.8400	-0.874%	6	545	-98.115%
2025-12-19	41.3000	41.3000	40.9500	41.2000	+5.102%	9	545	-98.131%
2025-12-18	38.1600	39.2000	38.0500	39.2000	-5.724%	5	545	-98.036%
2025-12-16	41.5800	41.5800	41.5800	41.5800	-15.539%	1	548	-98.148%
2025-12-09	49.2300	49.2300	49.2300	49.2300	+13.564%	1	547	-98.436%
2025-12-02	43.3500	43.3500	43.3500	43.3500	-1.567%	8	547	-98.224%
2025-11-26	44.0400	44.0400	44.0400	44.0400	-3.145%	2	555	-98.252%
2025-11-25	45.4700	45.4700	45.4700	45.4700	+25.124%	1	555	-98.307%
2025-11-19	36.0100	36.3500	36.0100	36.3400	-4.368%	5	556	-97.881%
2025-11-18	38.0000	38.0000	38.0000	38.0000	-19.149%	1	558	-97.974%
2025-11-14	47.0000	47.0000	47.0000	47.0000	+7.330%	5	557	-98.362%
2025-11-07	45.2700	45.2700	43.7900	43.7900	-5.442%	3	562	-98.242%
2025-11-06	46.3100	46.3100	46.3100	46.3100	+2.911%	1	564	-98.337%
2025-11-05	45.0000	45.0000	45.0000	45.0000	+7.271%	1	565	-98.289%
2025-11-04	42.0000	42.0000	41.9500	41.9500	-8.923%	3	564	-98.164%
2025-11-03	45.8000	46.0600	45.8000	46.0600	-6.420%	2	563	-98.328%
2025-10-30	46.1000	49.2200	46.1000	49.2200	-3.490%	5	563	-98.436%
2025-10-29	51.0000	51.0000	51.0000	51.0000	-1.923%	1	560	-98.490%
2025-10-28	52.0000	52.0000	52.0000	52.0000	+3.483%	1	561	-98.519%
2025-10-27	45.2800	50.2500	45.2800	50.2500	+7.211%	11	573	-98.468%
2025-10-24	29.9500	46.9000	29.9500	46.8700	+55.096%	38	573	-98.357%
2025-10-23	24.3500	30.2200	24.3500	30.2200	-9.899%	20	563	-97.452%
2025-10-22	33.4000	33.5500	33.0000	33.5400	+9.967%	24	573	-97.704%
2025-10-20	30.5000	30.5000	30.5000	30.5000	+6.457%	3	553	-97.475%
2025-10-17	28.6500	28.6500	28.6500	28.6500	-9.821%	13	553	-97.312%
2025-10-15	32.1800	32.1800	31.7700	31.7700	+16.502%	2	553	-97.576%
2025-10-14	27.2700	27.2700	27.2700	27.2700	-9.851%	2	553	-97.176%
2025-10-13	30.3600	30.3600	30.2500	30.2500	+2.196%	11	555	-97.455%
2025-10-10	33.3200	33.3200	29.6000	29.6000	-14.869%	5	555	-97.399%
2025-10-09	33.5200	34.7700	33.4500	34.7700	-1.641%	5	555	-97.785%
2025-10-08	38.0800	38.0800	34.7000	35.3500	-9.821%	10	551	-97.822%
2025-10-07	43.0000	43.2000	39.2000	39.2000	+6.812%	126	617	-98.036%
2025-10-06	35.0000	36.7000	35.0000	36.7000	+0.164%	107	617	-97.902%
2025-10-03	35.4900	36.9200	35.4900	36.6400	+11.707%	8	518	-97.898%
2025-10-02	32.8000	32.8000	32.8000	32.8000	+2.918%	1	516	-97.652%
2025-10-01	31.4900	31.8700	30.5000	31.8700	-0.933%	3	516	-97.584%
2025-09-30	32.3300	33.3500	32.1700	32.1700	-2.515%	14	514	-97.606%
2025-09-29	31.6000	33.0000	31.6000	33.0000	-7.016%	8	523	-97.667%
2025-09-26	35.3500	35.9000	35.0500	35.4900	+14.484%	21	526	-97.830%
2025-09-25	26.2800	33.3000	26.2800	31.0000	+28.631%	124	514	-97.516%
2025-09-24	24.4200	24.4500	24.1000	24.1000	-2.901%	7	448	-96.805%
2025-09-23	24.6500	24.8200	24.4300	24.8200	-2.245%	23	454	-96.898%
2025-09-22	23.9000	25.3900	23.9000	25.3900	+10.152%	11	435	-96.967%
2025-09-19	22.5000	23.0500	22.5000	23.0500	+7.710%	2	425	-96.659%
2025-09-18	19.9100	21.4000	19.9100	21.4000	+14.439%	95	425	-96.402%
2025-09-17	19.2100	19.2400	18.4500	18.7000	+3.201%	25	464	-95.882%
2025-09-16	18.5000	18.5000	18.1200	18.1200	+1.570%	3	465	-95.751%
2025-09-15	17.8400	17.8400	17.8400	17.8400	+5.375%	10	462	-95.684%
2025-09-12	16.9300	16.9300	16.9300	16.9300	-7.233%	20	452	-95.452%
2025-09-10	18.7500	18.7500	18.2500	18.2500	-2.406%	2	432	-95.781%
2025-09-09	17.5900	18.7000	17.5900	18.7000	+38.827%	8	431	-95.882%
2025-09-04	13.4700	13.4700	13.4700	13.4700	+18.158%	6	426	-94.284%
2025-09-02	10.8000	11.4500	10.8000	11.4000	-10.938%	12	426	-93.246%
2025-08-28	12.8000	12.8000	12.8000	12.8000	-0.775%	3	424	-93.984%
2025-08-27	13.0500	13.0700	12.4400	12.9000	+17.916%	6	421	-94.031%
2025-08-25	11.3000	11.3500	10.9000	10.9400	-6.094%	12	417	-92.962%
2025-08-19	11.9400	11.9400	11.6500	11.6500	+5.909%	9	417	-93.391%
2025-08-15	11.0000	11.0000	11.0000	11.0000	+10.110%	1	410	-93.000%
2025-08-12	10.1500	10.1500	9.9900	9.9900	-6.197%	21	410	-92.292%
2025-08-11	11.5500	11.5500	10.6500	10.6500	-15.072%	20	396	-92.770%
2025-08-08	14.7500	14.7500	12.5400	12.5400	-21.625%	37	387	-93.860%
2025-08-07	16.0000	16.0000	16.0000	16.0000	-1.356%	3	363	-95.188%
2025-08-06	16.2000	16.2200	16.2000	16.2200	+2.334%	3	361	-95.253%
2025-08-05	15.8500	15.8500	15.8500	15.8500	+0.316%	4	358	-95.142%
2025-08-04	15.2500	15.8000	15.1700	15.8000	+6.397%	12	354	-95.127%
2025-08-01	14.8500	14.8500	14.8500	14.8500	-12.130%	1	351	-94.815%
2025-07-31	17.9300	17.9300	16.9000	16.9000	-11.286%	4	352	-95.444%
2025-07-30	18.7500	19.5000	18.7500	19.0500	-6.618%	6	350	-95.958%
2025-07-29	20.8500	20.8500	20.1800	20.4000	-0.585%	4	346	-96.225%
2025-07-28	20.5200	20.5200	20.5200	20.5200	+6.101%	2	346	-96.248%
2025-07-25	20.5000	20.5000	19.3400	19.3400	+0.624%	4	344	-96.019%
2025-07-24	17.9500	19.2200	17.9500	19.2200	-41.722%	2	343	-95.994%
2025-07-23	35.5400	35.5400	32.9800	32.9800	-1.845%	8	342	-97.665%
2025-07-22	33.6000	33.6000	33.6000	33.6000	-6.744%	5	336	-97.708%
2025-07-21	36.0300	36.0300	36.0300	36.0300	-0.634%	3	331	-97.863%
2025-07-18	34.8000	36.2600	34.8000	36.2600	+11.227%	3	331	-97.876%
2025-07-16	32.6000	32.6000	32.6000	32.6000	-3.693%	8	329	-97.638%
2025-07-15	33.2000	33.8500	33.2000	33.8500	-0.646%	9	321	-97.725%
2025-07-14	34.0700	34.0700	34.0700	34.0700	-12.641%	1	313	-97.740%
2025-07-02	39.0000	39.0000	39.0000	39.0000	-7.253%	2	313	-98.026%
2025-07-01	42.0500	42.0500	42.0500	42.0500	+2.686%	2	311	-98.169%
2025-06-30	40.9500	40.9500	40.9500	40.9500	+5.405%	4	311	-98.120%
2025-06-27	39.5500	39.5500	38.8500	38.8500	-2.141%	2	311	-98.018%
2025-06-25	39.7000	39.7000	39.7000	39.7000	-6.522%	2	313	-98.060%
2025-06-24	42.4700	42.4700	42.4700	42.4700	+6.709%	2	313	-98.187%
2025-06-23	36.7200	39.9000	36.7200	39.8000	+8.152%	9	314	-98.065%
2025-06-20	36.8000	36.8000	36.8000	36.8000	+3.371%	4	311	-97.908%
2025-06-17	37.0000	37.8500	35.6000	35.6000	+9.538%	306	309	-97.837%
2025-06-13	33.9000	33.9000	32.5000	32.5000	-4.692%	4	7	-97.631%
2025-06-12	33.6500	34.1000	33.6500	34.1000	-2.152%	4	7	-97.742%
2025-06-11	34.8500	34.8500	34.8500	34.8500	+28.598%	1	3	-97.791%
2025-06-06	27.1000	27.1000	27.1000	27.1000	+6.903%	4	2	-97.159%
2025-05-27	25.0500	25.3500	25.0500	25.3500	0.000%	2	0	-96.963%