Dark

IBM20260918C320
IBM Sep 18 2026 320.00 Call (IBM260918C00320000)
option OPRA

EOD

Jul 30, 2026

0.3000-38.776%(-0.1900)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4100	0.4100	0.3000	0.3000	-38.776%	50	2,060	0.000%
2026-07-29	0.4300	0.5400	0.4000	0.4900	-2.000%	24	2,023	-38.776%
2026-07-28	0.3300	0.5200	0.3300	0.5000	+19.048%	11	1,999	-40.000%
2026-07-27	0.3500	0.4200	0.3200	0.4200	+31.250%	71	2,002	-28.571%
2026-07-24	0.4500	0.4500	0.2900	0.3200	0.000%	732	1,999	-6.250%
2026-07-23	0.2800	0.3900	0.2800	0.3200	-33.333%	91	1,870	-6.250%
2026-07-22	0.5700	0.5700	0.4400	0.4800	-22.581%	41	1,857	-37.500%
2026-07-21	0.5000	0.6200	0.3700	0.6200	0.000%	329	1,846	-51.613%
2026-07-20	0.6000	0.6700	0.5000	0.6200	-1.587%	96	2,080	-51.613%
2026-07-17	0.4000	0.7500	0.4000	0.6300	-21.250%	80	2,094	-52.381%
2026-07-16	0.7000	0.9500	0.5300	0.8000	+11.111%	112	2,117	-62.500%
2026-07-15	1.6700	1.6700	0.6000	0.7200	-43.750%	103	2,089	-58.333%
2026-07-14	1.0300	2.4600	1.0300	1.2800	-89.593%	507	2,108	-76.563%
2026-07-13	14.0300	14.0300	12.0300	12.3000	-2.767%	29	1,965	-97.561%
2026-07-10	14.5000	14.5000	12.5700	12.6500	-13.534%	27	1,962	-97.628%
2026-07-09	12.5000	15.8900	12.5000	14.6300	-23.000%	86	1,969	-97.949%
2026-07-08	17.0000	19.1400	17.0000	19.0000	-8.654%	34	1,952	-98.421%
2026-07-07	20.5000	24.1500	18.8500	20.8000	+16.854%	251	1,936	-98.558%
2026-07-06	17.0000	18.3500	16.3200	17.8000	+30.882%	86	1,917	-98.315%
2026-07-02	13.7500	14.0000	11.7300	13.6000	+1.493%	70	1,857	-97.794%
2026-07-01	11.8400	16.4500	11.8400	13.4000	+16.827%	127	1,857	-97.761%
2026-06-30	8.8900	11.9000	8.8900	11.4700	+9.238%	41	1,869	-97.384%
2026-06-29	8.9700	10.5000	8.6100	10.5000	+23.529%	54	1,871	-97.143%
2026-06-26	8.3700	9.5500	7.7000	8.5000	+33.858%	47	1,849	-96.471%
2026-06-25	8.0000	8.0000	6.2000	6.3500	-13.014%	95	1,830	-95.276%
2026-06-24	7.4500	7.4500	6.5000	7.3000	-6.650%	21	1,757	-95.890%
2026-06-23	7.1500	9.0000	7.1500	7.8200	+30.333%	265	1,758	-96.164%
2026-06-22	4.5000	6.0000	4.1900	6.0000	+21.212%	42	1,669	-95.000%
2026-06-18	4.5000	5.0500	4.0000	4.9500	-27.632%	233	1,826	-93.939%
2026-06-17	7.7800	8.4500	6.8400	6.8400	-28.000%	124	1,826	-95.614%
2026-06-16	10.0000	11.3000	9.1700	9.5000	+6.742%	173	1,826	-96.842%
2026-06-15	10.0000	10.5000	8.6200	8.9000	-20.536%	235	1,802	-96.629%
2026-06-12	12.0000	12.0000	10.3000	11.2000	-6.977%	17	1,770	-97.321%
2026-06-11	10.2000	12.1500	10.2000	12.0400	+1.518%	118	1,760	-97.508%
2026-06-10	14.2800	14.2800	11.8600	11.8600	-12.148%	41	1,735	-97.470%
2026-06-09	14.8900	14.9800	12.4000	13.5000	-12.621%	35	1,710	-97.778%
2026-06-08	20.0000	20.0000	14.7000	15.4500	-11.207%	27	1,701	-98.058%
2026-06-05	23.0000	23.0000	16.4000	17.4000	-34.216%	93	1,694	-98.276%
2026-06-04	28.4000	31.5000	25.8500	26.4500	-18.238%	61	1,692	-98.866%
2026-06-03	41.0000	41.0000	29.0000	32.3500	-26.477%	221	1,680	-99.073%
2026-06-02	36.3500	44.4000	36.3500	44.0000	+12.102%	113	1,674	-99.318%
2026-06-01	36.6000	47.2000	33.0000	39.2500	+52.132%	776	1,645	-99.236%
2026-05-29	13.4500	26.6600	13.4500	25.8000	+187.305%	704	1,493	-98.837%
2026-05-28	9.4000	9.6700	8.3000	8.9800	+35.038%	186	1,428	-96.659%
2026-05-27	6.8000	6.8500	6.6500	6.6500	+10.833%	7	1,369	-95.489%
2026-05-26	5.6500	6.2000	5.2500	6.0000	-13.793%	35	1,366	-95.000%
2026-05-22	7.3000	8.5500	6.8300	6.9600	+32.068%	123	1,337	-95.690%
2026-05-21	2.1800	5.4000	2.1800	5.2700	+290.370%	50	1,272	-94.307%
2026-05-18	1.3500	1.3500	1.3500	1.3500	+10.656%	10	1,272	-77.778%
2026-05-15	1.3000	1.3000	1.2200	1.2200	+3.390%	5	1,277	-75.410%
2026-05-14	1.1300	1.3700	1.1300	1.1800	+19.192%	12	1,265	-74.576%
2026-05-13	0.9200	0.9900	0.9200	0.9900	-12.389%	4	1,252	-69.697%
2026-05-12	1.1300	1.1300	1.1300	1.1300	-12.403%	10	1,252	-73.451%
2026-05-11	1.5400	1.5400	1.2900	1.2900	+2.381%	5	1,252	-76.744%
2026-05-08	1.3800	1.3800	1.2600	1.2600	-15.436%	3	1,255	-76.190%
2026-05-07	1.4800	1.4900	1.4800	1.4900	+19.200%	9	1,253	-79.866%
2026-05-06	1.3300	1.4600	1.2500	1.2500	-10.072%	32	1,253	-76.000%
2026-05-05	1.4500	1.4600	1.2800	1.3900	-2.113%	14	1,252	-78.417%
2026-05-04	1.7000	1.7000	1.4200	1.4200	-11.250%	10	1,252	-78.873%
2026-05-01	1.5700	1.6000	1.5700	1.6000	+5.263%	2	1,250	-81.250%
2026-04-30	1.2800	1.5200	1.2800	1.5200	+2.703%	73	1,250	-80.263%
2026-04-29	1.5100	1.5700	1.4800	1.4800	-13.450%	4	1,188	-79.730%
2026-04-28	1.6900	1.7400	1.6900	1.7100	+11.039%	13	1,187	-82.456%
2026-04-27	1.5400	1.5400	1.5400	1.5400	-12.500%	1	1,182	-80.519%
2026-04-24	1.4800	1.7600	1.4800	1.7600	-25.738%	19	1,182	-82.955%
2026-04-23	2.3700	2.3700	2.3700	2.3700	-48.478%	1	1,181	-87.342%
2026-04-22	5.8500	5.8500	3.9000	4.6000	-12.381%	75	1,182	-93.478%
2026-04-21	4.6600	5.3500	4.5900	5.2500	+15.385%	34	1,173	-94.286%
2026-04-20	4.4500	4.6000	4.3300	4.5500	-1.087%	34	1,173	-93.407%
2026-04-17	4.9100	4.9800	4.5000	4.6000	+69.742%	10	1,187	-93.478%
2026-04-14	2.8800	2.8800	2.7100	2.7100	+6.693%	2	1,185	-88.930%
2026-04-13	2.7000	2.7000	2.5400	2.5400	+14.932%	5	1,187	-88.189%
2026-04-10	2.4400	2.4500	2.2100	2.2100	-26.333%	3	1,188	-86.425%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-14.040%	4	1,187	-90.000%
2026-04-08	3.6500	3.6600	3.4900	3.4900	-11.646%	3	1,191	-91.404%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-10.227%	2	1,191	-92.405%
2026-04-02	4.6600	4.6600	4.4000	4.4000	+8.642%	70	1,158	-93.182%
2026-04-01	4.0500	4.0500	4.0500	4.0500	+35.000%	1	1,158	-92.593%
2026-03-27	3.6300	3.6300	3.0000	3.0000	-31.818%	6	1,158	-90.000%
2026-03-26	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,154	-93.182%
2026-03-25	4.4000	4.4000	4.1000	4.2500	+1.190%	95	1,153	-92.941%
2026-03-24	3.9000	4.2000	3.9000	4.2000	-17.647%	2	1,204	-92.857%
2026-03-23	5.2500	5.4600	5.0400	5.1000	-1.923%	81	1,203	-94.118%
2026-03-20	5.1000	5.3000	4.9500	5.2000	-14.050%	37	1,129	-94.231%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,111	-95.041%
2026-03-17	6.6000	6.6000	6.2000	6.2000	+3.333%	4	1,111	-95.161%
2026-03-16	5.9500	6.0000	5.9500	6.0000	-9.091%	5	1,107	-95.000%
2026-03-13	6.3500	6.7000	5.9500	6.6000	+2.644%	30	1,105	-95.455%
2026-03-12	6.4400	6.4400	6.4300	6.4300	-9.437%	2	1,101	-95.334%
2026-03-11	7.1000	7.1000	7.1000	7.1000	+1.719%	2	1,098	-95.775%
2026-03-10	7.0000	7.1000	6.9800	6.9800	-17.396%	5	1,098	-95.702%
2026-03-06	8.4500	8.4500	8.4500	8.4500	+1.807%	8	1,118	-96.450%
2026-03-05	7.0000	8.3000	6.9800	8.3000	+22.059%	6	1,118	-96.386%
2026-03-04	6.6500	6.8000	6.1000	6.8000	+11.475%	9	1,123	-95.588%
2026-03-03	5.9000	6.3000	5.8000	6.1000	+22.000%	29	1,126	-95.082%
2026-02-27	4.7500	5.0000	4.7500	5.0000	-12.127%	28	1,112	-94.000%
2026-02-26	5.0000	6.5700	5.0000	5.6900	+17.562%	16	1,112	-94.728%
2026-02-25	4.0500	4.8400	4.0500	4.8400	+18.049%	3	1,110	-93.802%
2026-02-24	4.5300	4.5300	4.1000	4.1000	-21.154%	23	1,110	-92.683%
2026-02-23	6.5500	6.8500	5.2000	5.2000	-24.638%	8	1,093	-94.231%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-17.857%	1	1,089	-95.652%
2026-02-18	8.2000	8.4000	8.2000	8.4000	+4.348%	19	1,090	-96.429%
2026-02-17	8.5000	8.5000	8.0500	8.0500	-12.022%	73	1,090	-96.273%
2026-02-13	9.1500	9.1500	9.1500	9.1500	0.000%	1	1,023	-96.721%
2026-02-12	11.1500	11.1500	9.1500	9.1500	-29.885%	5	1,023	-96.721%
2026-02-11	14.6000	16.4000	13.0500	13.0500	-34.586%	5	1,026	-97.701%
2026-02-10	19.7000	19.9500	19.7000	19.9500	+7.838%	5	1,026	-98.496%
2026-02-05	18.0000	18.9900	18.0000	18.5000	+12.462%	27	1,026	-98.378%
2026-02-04	16.4500	16.4500	16.4500	16.4500	-20.913%	1	1,030	-98.176%
2026-02-03	25.5300	25.5300	18.9900	20.8000	-30.551%	58	1,029	-98.558%
2026-02-02	30.1000	30.1000	29.9500	29.9500	+8.318%	27	1,050	-98.998%
2026-01-29	33.0000	33.0000	27.6500	27.6500	+34.878%	19	1,023	-98.915%
2026-01-27	20.5000	20.5000	20.5000	20.5000	-6.049%	1	1,018	-98.537%
2026-01-26	21.8200	21.8200	21.8200	21.8200	+8.020%	1	1,019	-98.625%
2026-01-23	20.0000	20.3000	20.0000	20.2000	-7.763%	10	1,018	-98.515%
2026-01-22	22.5000	22.9200	21.9000	21.9000	+1.389%	4	1,028	-98.630%
2026-01-20	21.7500	21.7500	21.4500	21.6000	-21.512%	5	1,029	-98.611%
2026-01-16	26.0000	27.5200	26.0000	27.5200	+10.433%	95	956	-98.910%
2026-01-15	27.1000	27.1000	24.9200	24.9200	-4.885%	5	956	-98.796%
2026-01-13	26.2000	26.2000	26.2000	26.2000	-11.486%	1	955	-98.855%
2026-01-12	26.3500	29.6000	26.3500	29.6000	+10.945%	17	956	-98.986%
2026-01-09	26.6800	26.6800	26.6800	26.6800	+10.248%	2	941	-98.876%
2026-01-07	25.2000	25.2000	24.2000	24.2000	+0.207%	91	942	-98.760%
2026-01-06	24.1500	24.1500	24.1500	24.1500	-8.868%	2	934	-98.758%
2025-12-23	26.7000	26.9500	26.5000	26.5000	-1.304%	16	932	-98.868%
2025-12-22	26.5000	26.8500	26.5000	26.8500	+4.883%	8	916	-98.883%
2025-12-18	25.6000	25.6000	25.6000	25.6000	-12.628%	1	911	-98.828%
2025-12-17	29.4000	29.4000	28.6000	29.3000	-0.170%	60	912	-98.976%
2025-12-16	28.2000	29.3500	28.1900	29.3500	-8.310%	42	887	-98.978%
2025-12-08	34.4000	34.4000	32.0100	32.0100	-0.218%	3	884	-99.063%
2025-12-05	32.0800	32.0800	32.0800	32.0800	+5.980%	1	883	-99.065%
2025-12-03	29.7500	30.2700	28.3200	30.2700	+1.475%	9	883	-99.009%
2025-12-02	31.1500	31.1500	29.8300	29.8300	-0.699%	9	881	-98.994%
2025-12-01	30.0400	30.0400	30.0400	30.0400	+15.627%	1	879	-99.001%
2025-11-21	25.9800	25.9800	25.9800	25.9800	+3.013%	1	878	-98.845%
2025-11-20	26.0000	26.0000	25.2200	25.2200	-0.356%	3	877	-98.810%
2025-11-18	25.6500	26.5700	24.3000	25.3100	-9.607%	19	878	-98.815%
2025-11-17	30.5800	30.7000	28.0000	28.0000	-15.023%	12	890	-98.929%
2025-11-14	32.8500	32.9500	32.8500	32.9500	+2.969%	2	879	-99.090%
2025-11-13	34.8500	35.0500	32.0000	32.0000	-14.667%	33	879	-99.063%
2025-11-12	43.1500	43.1500	37.5000	37.5000	+8.069%	43	860	-99.200%
2025-11-11	38.0000	38.0000	34.7000	34.7000	+6.442%	12	890	-99.135%
2025-11-10	32.5000	32.6100	32.5000	32.6000	-8.014%	10	890	-99.080%
2025-11-06	32.4300	35.4400	32.4300	35.4400	+10.131%	5	880	-99.153%
2025-10-31	30.5000	32.1800	30.5000	32.1800	-3.363%	2	875	-99.068%
2025-10-30	33.3000	33.3000	33.3000	33.3000	-6.697%	1	877	-99.099%
2025-10-29	36.0900	36.2700	35.6900	35.6900	-6.227%	9	877	-99.159%
2025-10-28	35.0300	39.1200	34.5300	38.0600	+17.469%	51	875	-99.212%
2025-10-27	31.6700	32.4000	30.5200	32.4000	-1.220%	7	826	-99.074%
2025-10-24	28.0000	32.8000	27.9500	32.8000	+81.115%	26	826	-99.085%
2025-10-23	15.5000	19.4700	15.5000	18.1100	-11.615%	28	825	-98.343%
2025-10-21	20.4900	20.4900	20.4900	20.4900	-6.438%	3	824	-98.536%
2025-10-10	22.0000	22.0000	21.9000	21.9000	-0.182%	2	824	-98.630%
2025-10-09	21.9400	21.9400	21.9400	21.9400	-6.439%	1	822	-98.633%
2025-10-08	24.8200	24.8200	23.4500	23.4500	-12.695%	53	821	-98.721%
2025-10-07	28.0000	28.7700	26.8600	26.8600	+11.452%	13	815	-98.883%
2025-10-06	23.1000	24.1000	22.7400	24.1000	+4.104%	8	815	-98.755%
2025-10-03	24.1000	24.1500	23.1500	23.1500	+6.339%	706	813	-98.704%
2025-10-02	21.8200	21.8200	21.7700	21.7700	+9.673%	8	231	-98.622%
2025-10-01	19.8500	19.8500	19.8500	19.8500	+1.795%	5	223	-98.489%
2025-09-29	19.5000	19.5000	19.5000	19.5000	-15.730%	1	218	-98.462%
2025-09-26	20.2900	23.1400	20.2900	23.1400	+49.290%	2	219	-98.704%
2025-09-23	15.5000	15.5000	15.5000	15.5000	-1.274%	4	219	-98.065%
2025-09-22	15.7000	15.7000	15.7000	15.7000	+13.521%	8	219	-98.089%
2025-09-19	12.7000	14.3900	12.7000	13.8300	+7.710%	10	227	-97.831%
2025-09-18	10.2500	12.8400	10.2500	12.8400	+16.727%	2	221	-97.664%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+7.843%	4	221	-97.273%
2025-09-15	10.2000	10.2500	10.0000	10.2000	+13.333%	12	221	-97.059%
2025-09-12	9.8300	9.8300	9.0000	9.0000	-7.216%	46	220	-96.667%
2025-09-11	10.0100	10.0500	9.7000	9.7000	-3.483%	3	184	-96.907%
2025-09-10	10.5700	10.5700	10.0500	10.0500	+0.500%	15	183	-97.015%
2025-09-09	9.8500	10.2000	9.8500	10.0000	+17.647%	11	174	-97.000%
2025-09-08	8.5000	8.5000	8.5000	8.5000	+8.557%	1	168	-96.471%
2025-09-05	7.3000	7.8300	7.2500	7.8300	+5.101%	7	168	-96.169%
2025-09-04	7.4500	7.4500	7.4500	7.4500	+16.954%	4	162	-95.973%
2025-09-03	6.4000	6.4000	6.3700	6.3700	+7.966%	8	158	-95.290%
2025-09-02	6.1500	6.2000	5.9000	5.9000	-13.235%	25	150	-94.915%
2025-08-28	6.8500	6.8500	6.8000	6.8000	-2.158%	11	126	-95.588%
2025-08-27	6.9000	6.9500	6.9000	6.9500	+4.511%	22	124	-95.683%
2025-08-22	6.6500	6.6500	6.6500	6.6500	-2.493%	1	117	-95.489%
2025-08-21	6.8200	6.8200	6.8200	6.8200	+4.281%	1	116	-95.601%
2025-08-19	6.5400	6.5400	6.5400	6.5400	-0.153%	1	116	-95.413%
2025-08-13	6.5500	6.5500	6.5500	6.5500	+24.525%	4	115	-95.420%
2025-08-12	5.2600	5.2600	5.2600	5.2600	-5.225%	2	115	-94.297%
2025-08-11	6.0800	6.0800	5.5400	5.5500	-35.689%	18	113	-94.595%
2025-08-05	8.6300	8.6300	8.6300	8.6300	+5.630%	2	116	-96.524%
2025-08-01	8.1700	8.1700	8.1700	8.1700	-19.348%	1	114	-96.328%
2025-07-31	9.9800	10.1300	9.9800	10.1300	-13.047%	2	113	-97.038%
2025-07-29	11.6400	11.6500	11.6400	11.6500	-2.265%	27	113	-97.425%
2025-07-28	11.5000	11.9200	11.5000	11.9200	+2.055%	2	94	-97.483%
2025-07-24	10.9000	11.9500	10.9000	11.6800	-50.883%	22	94	-97.432%
2025-07-21	23.5300	23.7800	23.5300	23.7800	+6.398%	8	96	-98.738%
2025-07-11	22.3500	22.3500	22.3500	22.3500	-4.894%	20	95	-98.658%
2025-07-10	23.5000	23.5000	23.5000	23.5000	-17.108%	1	75	-98.723%
2025-06-30	28.3500	28.3500	28.3500	28.3500	-4.866%	1	76	-98.942%
2025-06-25	29.8000	29.8000	29.8000	29.8000	+6.353%	10	75	-98.993%
2025-06-24	28.1000	28.1000	25.5000	28.0200	+12.080%	8	70	-98.929%
2025-06-23	23.7400	25.5500	23.7400	25.0000	+7.759%	10	70	-98.800%
2025-06-20	23.7400	24.1100	23.2000	23.2000	+14.851%	122	67	-98.707%
2025-06-10	20.2100	20.2100	20.2000	20.2000	+5.815%	7	8	-98.515%
2025-06-09	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-98.428%