Dark

IBM20260918C310
IBM Sep 18 2026 310.00 Call (IBM260918C00310000)
option OPRA

EOD

Jul 30, 2026

0.3600-51.351%(-0.3800)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5300	0.5300	0.3600	0.3600	-51.351%	31	1,268	0.000%
2026-07-29	0.7400	0.7400	0.7400	0.7400	+89.744%	1	1,261	-51.351%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-2.500%	4	1,260	-7.692%
2026-07-27	0.4500	0.4500	0.4000	0.4000	-16.667%	9	1,264	-10.000%
2026-07-24	0.8500	0.8500	0.4300	0.4800	+20.000%	16	1,264	-25.000%
2026-07-23	1.6600	1.6600	0.3400	0.4000	-32.203%	32	1,264	-10.000%
2026-07-22	0.8500	0.8500	0.5900	0.5900	-26.250%	7	1,258	-38.983%
2026-07-21	0.7100	0.8000	0.6300	0.8000	+9.589%	13	1,257	-55.000%
2026-07-20	0.8500	0.8500	0.6800	0.7300	-13.095%	27	1,257	-50.685%
2026-07-17	0.9200	1.0000	0.6300	0.8400	-22.222%	121	1,246	-57.143%
2026-07-16	0.6500	1.2200	0.5600	1.0800	+8.000%	125	1,227	-66.667%
2026-07-15	1.8300	1.8300	1.0000	1.0000	-39.394%	30	1,167	-64.000%
2026-07-14	2.4400	2.4400	1.3500	1.6500	-89.389%	218	1,161	-78.182%
2026-07-13	16.0000	17.4000	15.5500	15.5500	+7.241%	277	1,133	-97.685%
2026-07-10	18.2000	18.2000	14.5000	14.5000	-20.330%	44	863	-97.517%
2026-07-09	15.7500	19.4500	15.7500	18.2000	-21.212%	19	849	-98.022%
2026-07-08	20.6500	23.1000	20.6500	23.1000	-12.167%	168	842	-98.442%
2026-07-07	22.8200	28.3500	22.6100	26.3000	+22.897%	79	895	-98.631%
2026-07-06	17.6400	22.5000	17.6400	21.4000	+29.933%	139	878	-98.318%
2026-07-02	15.8300	16.4700	14.9000	16.4700	-2.544%	9	805	-97.814%
2026-07-01	13.4800	19.5100	13.4800	16.9000	+19.266%	49	805	-97.870%
2026-06-30	11.4000	14.2000	11.4000	14.1700	+9.845%	74	798	-97.459%
2026-06-29	10.8400	12.9000	10.8400	12.9000	+19.666%	17	782	-97.209%
2026-06-26	9.7000	11.3400	9.7000	10.7800	+40.548%	47	784	-96.660%
2026-06-25	10.7000	10.7000	7.6000	7.6700	-18.404%	24	778	-95.306%
2026-06-24	8.2500	9.4000	8.1500	9.4000	+8.671%	68	781	-96.170%
2026-06-23	10.0000	11.4500	8.6500	8.6500	+20.139%	47	834	-95.838%
2026-06-22	6.0000	7.2000	5.0000	7.2000	+22.034%	61	832	-95.000%
2026-06-18	6.0700	6.2000	5.0000	5.9000	-33.931%	124	823	-93.898%
2026-06-17	9.4500	9.9000	8.9000	8.9300	-20.197%	23	823	-95.969%
2026-06-16	12.7800	12.7800	11.1900	11.1900	+5.070%	33	823	-96.783%
2026-06-15	11.4100	11.4100	10.6500	10.6500	-17.121%	22	812	-96.620%
2026-06-12	13.1500	13.3000	12.8500	12.8500	-11.501%	11	806	-97.198%
2026-06-11	14.5000	14.8500	13.8000	14.5200	+3.345%	14	811	-97.521%
2026-06-10	15.5200	16.8800	14.0500	14.0500	-4.422%	11	803	-97.438%
2026-06-09	17.0700	17.0700	14.6500	14.7000	-15.759%	19	802	-97.551%
2026-06-08	20.0000	21.2500	17.4500	17.4500	-15.700%	53	814	-97.937%
2026-06-05	28.5000	28.5000	19.7800	20.7000	-28.744%	182	781	-98.261%
2026-06-04	34.2900	35.8000	29.0500	29.0500	-14.559%	139	788	-98.761%
2026-06-03	40.5200	40.7400	32.7000	34.0000	-32.000%	269	690	-98.941%
2026-06-02	43.0000	51.0000	42.0000	50.0000	+12.032%	98	692	-99.280%
2026-06-01	41.7500	50.2500	37.0000	44.6300	+54.965%	169	675	-99.193%
2026-05-29	13.9600	30.1200	13.9600	28.8000	+182.353%	143	641	-98.750%
2026-05-28	10.0000	12.0000	10.0000	10.2000	+25.153%	123	654	-96.471%
2026-05-27	7.5000	8.3000	7.5000	8.1500	+10.884%	84	649	-95.583%
2026-05-26	6.9500	7.4500	6.7300	7.3500	-14.832%	39	672	-95.102%
2026-05-22	8.9000	9.9500	8.6200	8.6300	+25.985%	127	671	-95.829%
2026-05-21	2.5900	6.8500	2.4000	6.8500	+312.651%	152	619	-94.745%
2026-05-20	1.3800	1.6600	1.3800	1.6600	-2.353%	2	619	-78.313%
2026-05-18	1.8000	1.8000	1.6900	1.7000	+1.190%	6	664	-78.824%
2026-05-15	1.6800	1.6800	1.6800	1.6800	+27.273%	1	664	-78.571%
2026-05-13	1.3000	1.3200	1.3000	1.3200	-13.725%	4	664	-72.727%
2026-05-12	1.5300	1.5300	1.5300	1.5300	-11.047%	1	665	-76.471%
2026-05-11	1.9000	1.9000	1.7200	1.7200	-18.095%	30	665	-79.070%
2026-05-08	2.0300	2.1100	1.9200	2.1000	+21.387%	514	657	-82.857%
2026-05-06	1.7500	1.7500	1.7300	1.7300	-14.356%	3	685	-79.191%
2026-05-05	2.0200	2.0200	2.0200	2.0200	-0.493%	1	684	-82.178%
2026-04-30	1.8200	2.0300	1.8200	2.0300	-27.758%	7	683	-82.266%
2026-04-28	2.3000	2.8100	2.3000	2.8100	+36.408%	12	683	-87.189%
2026-04-27	2.2000	2.2000	2.0600	2.0600	-25.899%	3	672	-82.524%
2026-04-24	2.2100	2.7800	2.2100	2.7800	+14.876%	2	672	-87.050%
2026-04-23	4.0500	4.0500	2.2700	2.4200	-61.890%	27	672	-85.124%
2026-04-22	6.3100	6.3500	5.2000	6.3500	-6.480%	37	696	-94.331%
2026-04-21	6.9500	6.9500	6.6500	6.7900	+11.311%	81	611	-94.698%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+5.172%	1	611	-94.098%
2026-04-17	5.8000	5.8000	5.8000	5.8000	+18.367%	1	611	-93.793%
2026-04-15	4.4600	4.9000	4.3600	4.9000	+29.973%	6	610	-92.653%
2026-04-14	3.7700	3.7700	3.7700	3.7700	+2.168%	1	611	-90.451%
2026-04-13	3.2900	3.6900	3.2900	3.6900	+28.125%	2	611	-90.244%
2026-04-10	3.6000	3.6000	2.8800	2.8800	-20.661%	3	611	-87.500%
2026-04-09	4.1000	4.1000	3.6300	3.6300	-25.155%	3	610	-90.083%
2026-04-08	4.8500	4.8500	4.8500	4.8500	-10.185%	1	608	-92.577%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-9.244%	4	608	-93.333%
2026-04-02	5.7100	5.9500	5.7100	5.9500	+20.202%	21	585	-93.950%
2026-03-30	4.9500	4.9500	4.9500	4.9500	+2.062%	1	585	-92.727%
2026-03-27	4.7000	4.8500	4.7000	4.8500	-13.393%	27	585	-92.577%
2026-03-26	5.2000	5.7500	5.2000	5.6000	+4.673%	11	559	-93.571%
2026-03-25	5.4400	5.4400	5.3500	5.3500	-3.604%	2	551	-93.271%
2026-03-24	5.2800	5.5500	5.2800	5.5500	-19.565%	3	552	-93.514%
2026-03-23	6.4100	7.0500	6.4100	6.9000	+4.387%	11	551	-94.783%
2026-03-20	7.1000	7.1000	6.4500	6.6100	-10.676%	15	553	-94.554%
2026-03-19	7.5000	7.5000	7.3300	7.4000	-10.843%	5	551	-95.135%
2026-03-18	8.3000	8.3000	8.3000	8.3000	+1.840%	1	553	-95.663%
2026-03-17	8.2000	8.2000	7.9500	8.1500	+7.237%	8	553	-95.583%
2026-03-16	7.6000	7.6000	7.6000	7.6000	-3.185%	3	548	-95.263%
2026-03-13	7.8500	7.8500	7.8500	7.8500	-1.258%	7	548	-95.414%
2026-03-12	7.8000	7.9500	7.8000	7.9500	-9.143%	8	548	-95.472%
2026-03-10	8.7500	8.7500	8.7500	8.7500	-9.794%	1	547	-95.886%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-6.280%	1	547	-96.289%
2026-03-06	10.6000	10.6000	10.3500	10.3500	-2.726%	16	547	-96.522%
2026-03-05	9.7500	10.6400	9.7500	10.6400	+25.917%	14	546	-96.617%
2026-03-04	7.8000	8.4500	7.8000	8.4500	+11.184%	3	550	-95.740%
2026-03-03	7.6000	7.6000	7.6000	7.6000	+23.577%	6	551	-95.263%
2026-02-27	6.0100	6.4000	6.0100	6.1500	-18.972%	11	551	-94.146%
2026-02-26	8.1200	8.1200	7.5900	7.5900	+26.500%	2	541	-95.257%
2026-02-25	6.2500	6.2500	5.2000	6.0000	+15.385%	14	532	-94.000%
2026-02-24	5.8700	5.8700	4.9100	5.2000	+33.333%	11	532	-93.077%
2026-02-23	7.2000	7.2000	3.9000	3.9000	-57.838%	39	527	-90.769%
2026-02-20	9.4800	9.4800	9.2500	9.2500	-8.416%	2	529	-96.108%
2026-02-18	10.0000	10.1000	10.0000	10.1000	-14.043%	8	528	-96.436%
2026-02-13	12.4000	12.4000	11.6500	11.7500	-0.170%	35	526	-96.936%
2026-02-12	11.8300	11.8300	11.7700	11.7700	-48.035%	2	526	-96.941%
2026-02-09	22.6500	22.6500	22.6500	22.6500	-11.765%	2	527	-98.411%
2026-02-06	24.7500	25.6700	24.7500	25.6700	+30.969%	2	527	-98.598%
2026-02-04	19.2500	19.6000	19.2500	19.6000	-5.314%	4	529	-98.163%
2026-02-03	23.0200	23.0200	20.7000	20.7000	-40.000%	3	528	-98.261%
2026-02-02	30.5400	35.3100	30.5400	34.5000	+16.279%	4	529	-98.957%
2026-01-30	30.0000	30.1000	28.9400	29.6700	-5.929%	30	528	-98.787%
2026-01-29	38.2500	38.2500	31.5400	31.5400	+21.308%	9	528	-98.859%
2026-01-28	22.8500	26.0000	22.8500	26.0000	+6.470%	9	532	-98.615%
2026-01-27	23.6500	24.4200	23.6500	24.4200	-8.368%	3	523	-98.526%
2026-01-26	26.6500	26.6500	26.6500	26.6500	+10.995%	1	523	-98.649%
2026-01-23	24.0100	24.0100	24.0100	24.0100	-4.343%	2	523	-98.501%
2026-01-20	25.6000	25.6000	25.1000	25.1000	-20.570%	10	523	-98.566%
2026-01-14	31.6000	31.6000	31.6000	31.6000	+2.431%	2	530	-98.861%
2026-01-12	30.5500	30.9000	30.5000	30.8500	-2.063%	62	532	-98.833%
2026-01-09	31.5000	31.5000	31.5000	31.5000	+15.469%	2	504	-98.857%
2026-01-07	27.5100	27.7000	27.1000	27.2800	+11.895%	256	504	-98.680%
2026-01-02	25.1300	25.1300	24.3800	24.3800	-10.696%	3	397	-98.523%
2025-12-31	27.1000	27.3000	27.1000	27.3000	-14.688%	2	399	-98.681%
2025-12-29	32.0000	32.0000	32.0000	32.0000	+1.749%	5	399	-98.875%
2025-12-23	32.1500	32.1500	31.4500	31.4500	+0.159%	2	394	-98.855%
2025-12-22	30.1500	31.4000	30.1500	31.4000	+0.480%	9	392	-98.854%
2025-12-19	32.2000	32.2000	31.2400	31.2500	+2.796%	3	383	-98.848%
2025-12-18	29.6500	30.4000	29.6500	30.4000	-6.691%	8	382	-98.816%
2025-12-17	33.2500	33.2500	32.5800	32.5800	+1.749%	3	381	-98.895%
2025-12-16	31.5000	32.0200	31.5000	32.0200	-8.853%	3	378	-98.876%
2025-12-15	35.1300	35.1300	35.1300	35.1300	+5.495%	5	376	-98.975%
2025-12-12	33.3000	33.3000	33.3000	33.3000	-9.141%	4	381	-98.919%
2025-12-11	36.6500	36.6500	36.6500	36.6500	-4.308%	4	381	-99.018%
2025-12-09	38.3000	38.3000	38.3000	38.3000	+2.544%	9	381	-99.060%
2025-12-08	38.9000	38.9000	37.3500	37.3500	+1.550%	9	381	-99.036%
2025-12-05	38.6000	38.6000	36.7000	36.7800	+0.767%	8	389	-99.021%
2025-12-04	38.6000	38.6000	35.9500	36.5000	+5.096%	11	393	-99.014%
2025-12-02	39.3900	39.3900	34.3700	34.7300	+0.231%	294	391	-98.963%
2025-12-01	35.2700	35.2700	34.6500	34.6500	-5.868%	2	132	-98.961%
2025-11-28	36.8100	36.8100	36.8100	36.8100	+9.099%	8	133	-99.022%
2025-11-25	33.7400	33.7400	33.7400	33.7400	-7.231%	1	126	-98.933%
2025-11-24	37.5000	37.5000	36.3700	36.3700	+11.667%	21	126	-99.010%
2025-11-21	32.5700	32.5700	32.5700	32.5700	+8.567%	1	126	-98.895%
2025-11-20	30.0000	30.0000	30.0000	30.0000	+9.091%	4	126	-98.800%
2025-11-19	27.8300	28.2500	27.5000	27.5000	-7.251%	9	122	-98.691%
2025-11-18	29.6000	29.6500	29.6000	29.6500	-2.755%	3	130	-98.786%
2025-11-17	30.4900	30.4900	30.4900	30.4900	-17.483%	2	128	-98.819%
2025-11-14	36.9500	36.9500	36.9500	36.9500	-16.591%	7	128	-99.026%
2025-11-12	44.9700	44.9700	44.3000	44.3000	+8.049%	5	125	-99.187%
2025-11-11	40.4900	41.0000	39.1500	41.0000	+11.839%	3	126	-99.122%
2025-11-10	36.6600	36.6600	36.6600	36.6600	+3.122%	5	128	-99.018%
2025-11-07	35.0000	35.5500	35.0000	35.5500	+5.396%	2	123	-98.987%
2025-11-05	33.7300	33.7300	33.7300	33.7300	+2.523%	1	121	-98.933%
2025-11-04	33.5800	33.5800	32.8000	32.9000	-8.484%	5	120	-98.906%
2025-10-31	40.1300	40.1300	35.9500	35.9500	-8.524%	5	120	-98.999%
2025-10-30	40.1500	40.1500	39.3000	39.3000	-7.919%	10	119	-99.084%
2025-10-28	39.2700	42.6800	39.2700	42.6800	+13.662%	3	127	-99.157%
2025-10-27	35.6800	38.0000	33.5500	37.5500	+1.541%	9	124	-99.041%
2025-10-24	29.4800	37.9600	29.4800	36.9800	+64.283%	16	124	-99.027%
2025-10-23	18.4800	22.5100	18.4800	22.5100	+8.325%	4	125	-98.401%
2025-10-14	20.6700	20.7800	20.6700	20.7800	-16.847%	2	121	-98.268%
2025-10-09	24.9900	24.9900	24.9900	24.9900	-5.161%	2	121	-98.559%
2025-10-08	28.5500	28.5500	26.3500	26.3500	-14.029%	12	121	-98.634%
2025-10-07	29.8100	32.4600	29.3000	30.6500	+10.252%	26	111	-98.825%
2025-10-03	27.5900	27.8000	27.5000	27.8000	+0.180%	13	111	-98.705%
2025-10-02	27.7500	27.7500	27.7500	27.7500	+0.653%	1	105	-98.703%
2025-09-26	26.0500	27.5700	26.0500	27.5700	+56.648%	6	104	-98.694%
2025-09-22	15.7500	17.7200	15.7500	17.6000	+6.991%	7	103	-97.955%
2025-09-19	16.4500	16.4500	16.4500	16.4500	+6.129%	1	107	-97.812%
2025-09-18	15.5000	15.5000	15.5000	15.5000	+18.774%	1	107	-97.677%
2025-09-17	13.2500	13.2500	13.0500	13.0500	+8.299%	7	108	-97.241%
2025-09-16	12.0500	12.0500	12.0500	12.0500	+0.417%	1	101	-97.012%
2025-09-15	11.9900	12.0000	11.9900	12.0000	-0.826%	3	101	-97.000%
2025-09-09	12.1000	12.1000	12.1000	12.1000	+27.368%	5	98	-97.025%
2025-09-05	8.9500	9.5000	8.9500	9.5000	+6.742%	8	93	-96.211%
2025-09-04	8.9000	8.9000	8.9000	8.9000	+13.376%	3	85	-95.955%
2025-09-03	7.8000	7.8500	7.8000	7.8500	+2.614%	10	82	-95.414%
2025-09-02	7.6500	7.6500	7.6500	7.6500	-10.000%	12	72	-95.294%
2025-08-27	8.4500	8.5000	8.4500	8.5000	+4.294%	9	60	-95.765%
2025-08-22	7.9000	8.2000	7.9000	8.1500	-2.395%	32	54	-95.583%
2025-08-21	8.3500	8.3500	8.3500	8.3500	+2.454%	5	32	-95.689%
2025-08-18	8.1500	8.1500	8.1500	8.1500	+7.237%	1	27	-95.583%
2025-08-14	7.6000	7.6000	7.6000	7.6000	-0.783%	1	27	-95.263%
2025-08-13	7.6000	8.0000	7.6000	7.6600	+15.188%	3	27	-95.300%
2025-08-12	6.7000	6.7000	6.6500	6.6500	-13.748%	6	28	-94.586%
2025-08-11	7.6800	7.7100	7.6800	7.7100	-24.412%	2	27	-95.331%
2025-08-04	10.1500	10.2000	10.1500	10.2000	-20.746%	5	27	-96.471%
2025-07-25	12.8700	12.8700	12.8700	12.8700	-53.029%	1	26	-97.203%
2025-07-21	27.4000	27.4000	27.4000	27.4000	+5.792%	5	27	-98.686%
2025-07-17	26.2500	26.2500	25.9000	25.9000	+0.193%	2	22	-98.610%
2025-07-15	25.8500	25.8500	25.8500	25.8500	-3.903%	4	21	-98.607%
2025-07-11	26.9000	26.9000	26.9000	26.9000	-16.924%	1	17	-98.662%
2025-06-30	30.9300	32.6000	30.9300	32.3800	+0.093%	3	17	-98.888%
2025-06-24	32.2500	32.6600	32.2500	32.3500	+11.283%	17	19	-98.887%
2025-06-23	29.0700	29.0700	29.0700	29.0700	+8.268%	1	18	-98.762%
2025-06-20	27.4000	27.4000	26.8500	26.8500	-3.660%	4	17	-98.659%
2025-06-17	27.8700	27.8700	27.8700	27.8700	+3.722%	4	15	-98.708%
2025-06-16	27.3000	27.3000	26.8700	26.8700	+19.955%	15	15	-98.660%
2025-06-09	22.4000	22.4000	22.4000	22.4000	+36.585%	1	1	-98.393%
2025-05-30	16.4000	16.4000	16.4000	16.4000	0.000%	2	1	-97.805%