Dark

IBM20260918C330
IBM Sep 18 2026 330.00 Call (IBM260918C00330000)
option OPRA

EOD

Jul 30, 2026

0.2500-51.923%(-0.2700)336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3200	0.3400	0.2000	0.2500	-51.923%	336	1,350	0.000%
2026-07-29	0.4400	0.5200	0.3400	0.5200	+48.571%	25	1,348	-51.923%
2026-07-28	0.2300	0.4100	0.2300	0.3500	+12.903%	34	1,355	-28.571%
2026-07-27	0.2100	0.3200	0.2100	0.3100	+24.000%	9	1,364	-19.355%
2026-07-24	0.2800	0.2900	0.2500	0.2500	-16.667%	29	1,362	0.000%
2026-07-23	0.0200	0.3900	0.0200	0.3000	-23.077%	25	1,358	-16.667%
2026-07-22	0.5700	0.5700	0.3700	0.3900	-15.217%	9	1,355	-35.897%
2026-07-21	0.4600	0.5200	0.4000	0.4600	+2.222%	144	1,347	-45.652%
2026-07-20	0.4300	0.4700	0.4000	0.4500	-18.182%	15	1,216	-44.444%
2026-07-17	0.5000	0.5500	0.4300	0.5500	-25.676%	53	1,212	-54.545%
2026-07-16	0.5400	0.7400	0.4700	0.7400	-1.333%	161	1,172	-66.216%
2026-07-15	1.2000	1.2300	0.6100	0.7500	-28.571%	131	1,052	-66.667%
2026-07-14	1.2400	1.5800	0.9300	1.0500	-89.286%	214	1,005	-76.190%
2026-07-13	10.5000	11.2200	9.6000	9.8000	0.000%	43	932	-97.449%
2026-07-10	11.7000	12.4000	9.8000	9.8000	-17.992%	78	931	-97.449%
2026-07-09	10.5400	13.2000	10.2500	11.9500	-21.639%	46	931	-97.908%
2026-07-08	14.6600	15.6200	13.9500	15.2500	-13.696%	48	923	-98.361%
2026-07-07	17.0800	19.6800	15.3000	17.6700	+19.311%	74	893	-98.585%
2026-07-06	12.0000	15.3000	12.0000	14.8100	+32.232%	19	869	-98.312%
2026-07-02	10.2500	11.2000	9.4000	11.2000	+0.901%	21	864	-97.768%
2026-07-01	9.4000	12.8000	9.4000	11.1000	+14.433%	45	864	-97.748%
2026-06-30	7.4500	9.7000	7.4500	9.7000	+15.752%	19	861	-97.423%
2026-06-29	7.4500	8.6500	7.0000	8.3800	+16.389%	32	857	-97.017%
2026-06-26	6.0500	7.2000	6.0500	7.2000	+50.000%	17	846	-96.528%
2026-06-25	6.1500	6.1500	4.8000	4.8000	-14.286%	80	850	-94.792%
2026-06-24	4.7500	6.1000	4.7500	5.6000	-14.504%	19	802	-95.536%
2026-06-23	6.0000	7.2000	5.8000	6.5500	+31.000%	341	795	-96.183%
2026-06-22	3.7000	5.1000	3.3000	5.0000	+35.135%	40	500	-95.000%
2026-06-18	3.7200	3.7500	3.4000	3.7000	-33.573%	47	506	-93.243%
2026-06-17	6.7000	6.7000	5.5700	5.5700	-27.190%	42	506	-95.512%
2026-06-16	9.2500	9.2500	7.6500	7.6500	+4.082%	78	506	-96.732%
2026-06-15	9.1000	9.1000	7.0500	7.3500	-17.785%	164	464	-96.599%
2026-06-12	8.7000	9.0400	8.5900	8.9400	-12.353%	40	468	-97.204%
2026-06-11	9.2500	10.2500	9.0000	10.2000	+2.000%	64	480	-97.549%
2026-06-10	12.0000	12.2000	9.7000	10.0000	-9.910%	76	458	-97.500%
2026-06-09	13.3500	13.3500	10.8500	11.1000	-14.615%	104	446	-97.748%
2026-06-08	14.8500	14.8500	12.9000	13.0000	-8.451%	47	477	-98.077%
2026-06-05	22.2000	22.2000	14.2000	14.2000	-37.390%	49	462	-98.239%
2026-06-04	27.3400	27.3400	22.6400	22.6800	-14.415%	10	441	-98.898%
2026-06-03	30.0000	30.0000	25.5500	26.5000	-34.841%	89	440	-99.057%
2026-06-02	32.7500	41.0000	32.7500	40.6700	+13.699%	127	435	-99.385%
2026-06-01	29.5000	42.1300	29.0000	35.7700	+68.329%	134	377	-99.301%
2026-05-29	10.4000	23.4000	10.3500	21.2500	+201.847%	226	357	-98.824%
2026-05-28	6.1600	8.0000	6.1600	7.0400	+23.509%	49	334	-96.449%
2026-05-27	5.6200	5.7000	5.3500	5.7000	+9.615%	20	319	-95.614%
2026-05-26	4.9300	5.2000	4.9000	5.2000	-10.345%	3	318	-95.192%
2026-05-22	5.6000	6.4800	5.6000	5.8000	+27.473%	61	319	-95.690%
2026-05-21	1.7300	4.5500	1.7300	4.5500	+350.495%	33	282	-94.505%
2026-05-19	1.0100	1.0100	1.0100	1.0100	+5.208%	1	282	-75.248%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-15.044%	1	285	-73.958%
2026-05-15	1.1300	1.1300	1.1300	1.1300	+50.667%	1	285	-77.876%
2026-05-13	0.7400	0.7500	0.7400	0.7500	-18.478%	2	285	-66.667%
2026-05-12	1.0200	1.0200	0.9200	0.9200	-5.155%	3	283	-72.826%
2026-05-11	1.2000	1.2000	0.9700	0.9700	+14.118%	6	283	-74.227%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-22.727%	1	282	-70.588%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+1.852%	1	282	-77.273%
2026-05-04	1.1600	1.1600	1.0100	1.0800	-13.600%	33	282	-76.852%
2026-05-01	1.2900	1.2900	1.2500	1.2500	+19.048%	2	283	-80.000%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-12.500%	1	284	-76.190%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-12.409%	1	284	-79.167%
2026-04-28	1.3200	1.3700	1.3200	1.3700	+13.223%	2	284	-81.752%
2026-04-27	1.2200	1.2200	1.2100	1.2100	-2.419%	10	285	-79.339%
2026-04-24	1.1200	1.2500	1.0900	1.2400	-12.676%	11	295	-79.839%
2026-04-23	1.6000	1.6000	1.1600	1.4200	-56.707%	10	300	-82.394%
2026-04-22	2.9500	3.8300	2.9500	3.2800	-14.805%	22	300	-92.378%
2026-04-21	3.4700	4.1000	3.4500	3.8500	+5.479%	59	289	-93.506%
2026-04-20	3.4500	3.6500	3.4500	3.6500	+7.038%	31	289	-93.151%
2026-04-17	3.7900	3.7900	3.4000	3.4100	+15.203%	12	285	-92.669%
2026-04-16	2.9600	2.9600	2.9600	2.9600	+13.846%	30	283	-91.554%
2026-04-15	2.4000	2.6000	2.4000	2.6000	+26.829%	4	253	-90.385%
2026-04-13	1.9300	2.0500	1.9300	2.0500	+23.494%	2	253	-87.805%
2026-04-10	1.9500	2.4900	1.6600	1.6600	-24.545%	4	254	-84.940%
2026-04-09	2.6000	2.6000	2.2000	2.2000	-17.293%	3	255	-88.636%
2026-04-08	2.7600	2.7600	2.6600	2.6600	-15.556%	2	254	-90.602%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-10.000%	3	253	-92.063%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+6.061%	1	250	-92.857%
2026-04-01	3.3000	3.3000	3.3000	3.3000	0.000%	1	250	-92.424%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-34.000%	1	250	-92.424%
2026-03-17	4.9500	5.0000	4.9500	5.0000	+5.263%	5	251	-95.000%
2026-03-13	4.7500	4.8000	4.7500	4.7500	-8.654%	21	251	-94.737%
2026-03-12	5.1800	5.2000	5.1800	5.2000	-18.750%	2	243	-95.192%
2026-03-09	6.5500	6.7000	6.2700	6.4000	-11.111%	10	241	-96.094%
2026-03-06	6.6500	7.2000	6.6500	7.2000	+2.128%	22	242	-96.528%
2026-03-05	5.5000	7.0500	5.5000	7.0500	+30.556%	13	227	-96.454%
2026-03-04	5.0000	5.4000	4.9500	5.4000	+32.678%	7	234	-95.370%
2026-02-27	4.0700	4.0700	4.0700	4.0700	+4.359%	1	237	-93.857%
2026-02-25	3.6500	3.9000	3.6500	3.9000	+28.713%	6	238	-93.590%
2026-02-24	3.9200	3.9200	3.0300	3.0300	-39.400%	3	238	-91.749%
2026-02-23	5.2000	5.2000	5.0000	5.0000	-16.667%	30	234	-95.000%
2026-02-20	5.7000	6.0000	5.7000	6.0000	+3.448%	3	264	-95.833%
2026-02-19	5.6500	5.8000	5.6500	5.8000	-12.651%	11	262	-95.690%
2026-02-18	6.3800	7.2500	6.3800	6.6400	-0.747%	13	262	-96.235%
2026-02-17	6.6900	6.6900	6.6900	6.6900	-10.800%	5	260	-96.263%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+1.215%	1	259	-96.667%
2026-02-12	8.2000	8.2000	7.4100	7.4100	-29.429%	38	259	-96.626%
2026-02-11	13.0000	13.0000	10.5000	10.5000	-36.364%	9	272	-97.619%
2026-02-09	16.5000	16.5000	16.5000	16.5000	-9.341%	11	279	-98.485%
2026-02-06	16.3200	18.2000	16.3200	18.2000	+17.419%	17	283	-98.626%
2026-02-05	13.3000	15.5000	13.3000	15.5000	+10.952%	22	276	-98.387%
2026-02-04	14.3900	14.3900	13.9700	13.9700	-17.092%	13	255	-98.210%
2026-02-03	16.2500	16.8500	16.1500	16.8500	-34.436%	4	255	-98.516%
2026-02-02	25.5000	26.2200	25.5000	25.7000	+17.138%	7	258	-99.027%
2026-01-30	21.9400	21.9400	21.9400	21.9400	-0.046%	1	257	-98.861%
2026-01-29	24.3200	24.4500	21.9500	21.9500	+18.011%	6	258	-98.861%
2026-01-28	18.6000	18.6000	18.6000	18.6000	+3.333%	2	258	-98.656%
2026-01-26	18.1000	18.1000	18.0000	18.0000	-5.759%	2	257	-98.611%
2026-01-22	19.1000	19.1000	19.1000	19.1000	+5.525%	1	255	-98.691%
2026-01-20	19.5000	19.5000	18.1000	18.1000	-23.305%	2	255	-98.619%
2026-01-16	23.5500	23.9000	23.5500	23.6000	+1.071%	10	263	-98.941%
2026-01-14	22.8000	23.3500	22.8000	23.3500	-6.600%	3	263	-98.929%
2026-01-13	25.0000	25.0000	25.0000	25.0000	-4.031%	1	266	-99.000%
2026-01-12	22.9000	26.0500	22.9000	26.0500	+17.079%	6	265	-99.040%
2026-01-08	22.1500	22.2500	22.1500	22.2500	-4.219%	23	266	-98.876%
2025-12-26	23.2300	23.2300	23.2300	23.2300	-0.386%	1	252	-98.924%
2025-12-23	23.3200	23.3200	23.3200	23.3200	+4.107%	1	252	-98.928%
2025-12-22	22.4000	22.4000	22.4000	22.4000	-0.444%	4	249	-98.884%
2025-12-19	22.5000	22.5000	22.5000	22.5000	0.000%	1	249	-98.889%
2025-12-18	22.1800	22.5000	21.5000	22.5000	-9.820%	3	248	-98.889%
2025-12-12	24.9500	24.9500	24.9500	24.9500	-13.668%	3	246	-98.998%
2025-12-11	28.9000	28.9000	28.9000	28.9000	-5.215%	1	246	-99.135%
2025-12-10	30.7000	30.7000	30.4900	30.4900	+11.481%	2	247	-99.180%
2025-12-04	27.3500	27.3500	27.3500	27.3500	+3.364%	3	246	-99.086%
2025-12-02	27.5000	27.5000	26.4600	26.4600	-2.253%	7	249	-99.055%
2025-12-01	27.0700	27.0700	27.0700	27.0700	-2.801%	1	252	-99.076%
2025-11-28	27.8500	27.8500	27.8500	27.8500	+6.298%	1	253	-99.102%
2025-11-26	26.2000	26.2000	26.2000	26.2000	+11.966%	5	252	-99.046%
2025-11-21	23.4000	23.4000	23.4000	23.4000	+4.933%	5	252	-98.932%
2025-11-20	22.3000	22.3000	22.3000	22.3000	+6.190%	2	252	-98.879%
2025-11-19	20.7500	21.0000	20.7500	21.0000	-25.795%	10	252	-98.810%
2025-11-14	28.3000	28.3000	28.3000	28.3000	+1.071%	4	242	-99.117%
2025-11-13	31.7000	31.7000	28.0000	28.0000	-16.667%	6	242	-99.107%
2025-11-12	35.1700	35.7000	33.6000	33.6000	+5.164%	52	242	-99.256%
2025-11-11	32.1600	32.1600	31.9500	31.9500	+11.909%	2	243	-99.218%
2025-11-10	28.5500	28.5500	28.5500	28.5500	+9.808%	6	243	-99.124%
2025-11-07	28.2000	28.2000	26.0000	26.0000	-0.763%	12	240	-99.038%
2025-11-05	26.2000	26.2000	26.2000	26.2000	+4.175%	2	230	-99.046%
2025-11-04	25.1500	25.1500	25.1500	25.1500	-9.304%	2	230	-99.006%
2025-11-03	28.0000	31.1400	27.7300	27.7300	+2.704%	59	188	-99.098%
2025-10-31	28.3800	28.3800	27.0000	27.0000	-13.462%	12	188	-99.074%
2025-10-30	31.2000	31.6000	31.2000	31.2000	+4.874%	7	180	-99.199%
2025-10-29	31.5000	31.8000	29.7500	29.7500	-6.623%	6	184	-99.160%
2025-10-28	32.6500	32.8500	31.8600	31.8600	+6.662%	28	178	-99.215%
2025-10-27	27.5000	29.8700	27.4900	29.8700	+2.295%	15	153	-99.163%
2025-10-24	19.0000	29.8900	19.0000	29.2000	+80.917%	17	153	-99.144%
2025-10-23	13.4000	16.5000	13.4000	16.1400	-7.188%	3	138	-98.451%
2025-10-20	18.8500	18.8500	17.3900	17.3900	+0.812%	2	138	-98.562%
2025-10-17	17.5000	17.5000	17.2500	17.2500	+1.054%	30	140	-98.551%
2025-10-15	17.7000	17.7000	17.0700	17.0700	+13.046%	5	120	-98.535%
2025-10-14	15.1000	15.1000	15.1000	15.1000	-27.053%	1	115	-98.344%
2025-10-08	21.4700	21.4700	20.7000	20.7000	-12.251%	9	115	-98.792%
2025-10-07	24.3000	25.8000	23.3300	23.5900	+14.626%	14	109	-98.940%
2025-10-06	19.7700	20.5800	19.6500	20.5800	+0.390%	9	109	-98.785%
2025-10-03	20.9200	20.9200	20.5000	20.5000	+13.889%	17	102	-98.780%
2025-09-29	18.0000	18.0000	18.0000	18.0000	-10.000%	1	94	-98.611%
2025-09-26	20.7500	20.7500	20.0000	20.0000	+15.942%	8	94	-98.750%
2025-09-25	14.0000	17.2500	14.0000	17.2500	+32.692%	3	87	-98.551%
2025-09-24	13.5500	13.5500	13.0000	13.0000	-2.985%	9	84	-98.077%
2025-09-23	13.4000	13.4000	13.4000	13.4000	+0.904%	1	81	-98.134%
2025-09-22	13.2800	13.2800	13.2800	13.2800	+9.121%	8	81	-98.117%
2025-09-19	12.1700	12.1700	12.1700	12.1700	+30.860%	1	81	-97.946%
2025-09-18	9.3000	9.3000	9.3000	9.3000	+7.514%	1	82	-97.312%
2025-09-16	8.0000	8.6500	8.0000	8.6500	+9.911%	5	82	-97.110%
2025-09-12	7.5500	7.8700	7.5500	7.8700	-3.672%	2	82	-96.823%
2025-09-10	8.5000	8.5000	8.1700	8.1700	-0.366%	2	82	-96.940%
2025-09-09	8.2500	8.2500	8.2000	8.2000	+2.500%	2	83	-96.951%
2025-09-08	6.9000	8.0000	6.9000	8.0000	+25.589%	4	83	-96.875%
2025-09-05	5.9500	6.3700	5.9000	6.3700	+20.189%	14	83	-96.075%
2025-08-29	5.3000	5.3000	5.3000	5.3000	-10.169%	1	84	-95.283%
2025-08-27	5.9000	5.9000	5.9000	5.9000	+15.686%	2	84	-95.763%
2025-08-26	5.0500	5.1000	5.0500	5.1000	+6.250%	3	84	-95.098%
2025-08-25	4.8000	4.8000	4.8000	4.8000	-9.774%	2	83	-94.792%
2025-08-19	5.3200	5.3200	5.3200	5.3200	+8.571%	1	85	-95.301%
2025-08-14	4.8600	4.9300	4.8600	4.9000	-9.259%	3	84	-94.898%
2025-08-13	4.8000	5.5000	4.6500	5.4000	+27.059%	9	84	-95.370%
2025-08-12	4.2500	4.2500	4.2400	4.2500	-7.609%	4	77	-94.118%
2025-08-11	5.0000	5.0000	4.5000	4.6000	-17.857%	6	74	-94.565%
2025-08-08	5.8000	5.8000	5.6000	5.6000	-20.904%	2	74	-95.536%
2025-08-05	7.0800	7.0800	7.0800	7.0800	-7.330%	2	74	-96.469%
2025-08-04	7.6400	7.6400	7.6400	7.6400	+14.887%	5	72	-96.728%
2025-08-01	6.7500	6.7500	6.6500	6.6500	-11.333%	3	76	-96.241%
2025-07-31	8.2400	8.3200	7.5000	7.5000	-25.373%	3	74	-96.667%
2025-07-29	10.0500	10.0500	10.0500	10.0500	+3.822%	1	74	-97.512%
2025-07-24	8.5600	9.8500	8.5600	9.6800	-49.583%	9	73	-97.417%
2025-07-22	19.2000	19.2000	19.2000	19.2000	+0.261%	1	74	-98.698%
2025-07-15	19.1500	19.1500	19.1500	19.1500	-6.448%	4	73	-98.695%
2025-07-11	20.4700	20.4700	20.4700	20.4700	-6.359%	1	69	-98.779%
2025-07-09	21.8600	21.8600	21.8600	21.8600	-9.295%	5	68	-98.856%
2025-07-07	24.1000	24.1000	24.1000	24.1000	+6.543%	50	63	-98.963%
2025-07-02	23.6500	23.6500	22.6200	22.6200	-0.571%	6	13	-98.895%
2025-06-27	22.7500	22.7500	22.7500	22.7500	-9.182%	1	7	-98.901%
2025-06-24	25.0500	25.0500	25.0500	25.0500	+46.491%	5	6	-99.002%
2025-06-10	17.1000	17.1000	17.1000	17.1000	+23.022%	1	1	-98.538%
2025-06-05	13.8500	13.9000	13.8500	13.9000	+3.346%	2	0	-98.201%
2025-05-27	13.2500	13.4500	13.2500	13.4500	0.000%	2	0	-98.141%