Dark

IBM20260918C340
IBM Sep 18 2026 340.00 Call (IBM260918C00340000)
option OPRA

EOD

Jul 30, 2026

0.1900-38.710%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2500	0.2500	0.1900	0.1900	-38.710%	2	1,029	0.000%
2026-07-29	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,029	-38.710%
2026-07-28	0.3700	0.3700	0.2900	0.2900	+61.111%	21	1,029	-34.483%
2026-07-27	0.3500	0.3500	0.1800	0.1800	-18.182%	2	1,029	+5.556%
2026-07-24	0.5000	0.5000	0.2200	0.2200	+22.222%	5	1,027	-13.636%
2026-07-23	0.2100	0.4400	0.1700	0.1800	-40.000%	288	1,027	+5.556%
2026-07-22	0.3700	0.3700	0.2600	0.3000	+7.143%	82	742	-36.667%
2026-07-21	0.2100	0.3900	0.2100	0.2800	-30.000%	50	668	-32.143%
2026-07-20	0.4700	0.4700	0.3200	0.4000	+8.108%	91	633	-52.500%
2026-07-17	0.4600	0.4600	0.3700	0.3700	-36.207%	4	645	-48.649%
2026-07-16	0.5100	0.6600	0.5000	0.5800	-4.918%	26	646	-67.241%
2026-07-15	1.2900	1.2900	0.4300	0.6100	-30.682%	37	644	-68.852%
2026-07-14	1.5900	2.1600	0.7400	0.8800	-89.068%	374	643	-78.409%
2026-07-13	8.6700	8.7000	8.0500	8.0500	+10.274%	4	894	-97.640%
2026-07-10	9.8200	9.8200	7.3000	7.3000	-22.751%	14	896	-97.397%
2026-07-09	10.0000	10.5200	9.4500	9.4500	-25.296%	11	896	-97.989%
2026-07-08	11.7000	12.7500	11.6000	12.6500	-10.915%	11	890	-98.498%
2026-07-07	13.5000	16.6500	12.8000	14.2000	+15.729%	52	883	-98.662%
2026-07-06	10.5700	12.5400	10.5700	12.2700	+46.420%	31	859	-98.452%
2026-07-02	8.5000	8.5000	8.3800	8.3800	-10.851%	6	852	-97.733%
2026-07-01	7.6700	10.5700	7.6700	9.4000	+25.166%	84	852	-97.979%
2026-06-30	5.7500	7.7300	5.7500	7.5100	+7.286%	38	862	-97.470%
2026-06-29	5.8000	7.4500	5.8000	7.0000	+23.894%	20	840	-97.286%
2026-06-26	5.5500	5.8200	5.5500	5.6500	+26.966%	55	830	-96.637%
2026-06-25	5.5000	5.5000	4.2600	4.4500	-11.000%	31	830	-95.730%
2026-06-24	4.9000	5.0000	4.9000	5.0000	-5.303%	3	831	-96.200%
2026-06-23	5.1200	6.2200	5.1200	5.2800	+78.983%	89	831	-96.402%
2026-06-22	2.9500	3.4000	2.7600	2.9500	-9.231%	22	854	-93.559%
2026-06-18	3.0200	3.6500	2.6300	3.2500	-30.851%	74	899	-94.154%
2026-06-17	5.3000	5.3900	4.7000	4.7000	-22.951%	103	899	-95.957%
2026-06-16	6.5000	6.5000	6.1000	6.1000	-1.454%	57	899	-96.885%
2026-06-15	6.6700	6.7500	5.9100	6.1900	-15.205%	118	885	-96.931%
2026-06-12	8.6000	8.6000	7.2700	7.3000	-12.575%	24	940	-97.397%
2026-06-11	7.7500	8.6000	7.6500	8.3500	+0.724%	95	933	-97.725%
2026-06-10	9.0900	9.0900	8.2500	8.2900	-19.122%	24	925	-97.708%
2026-06-09	10.6500	10.6500	8.7300	10.2500	-7.907%	13	915	-98.146%
2026-06-08	13.8500	13.8500	10.8000	11.1300	-15.682%	13	912	-98.293%
2026-06-05	16.7100	16.8900	12.1500	13.2000	-33.835%	45	910	-98.561%
2026-06-04	22.9500	25.7500	19.5000	19.9500	-17.186%	31	912	-99.048%
2026-06-03	30.3500	30.3500	22.7000	24.0900	-33.545%	122	913	-99.211%
2026-06-02	30.1500	36.8000	29.9500	36.2500	+10.350%	420	951	-99.476%
2026-06-01	27.3500	39.0000	26.2000	32.8500	+59.854%	713	670	-99.422%
2026-05-29	10.0000	20.5500	10.0000	20.5500	+228.275%	228	526	-99.075%
2026-05-28	6.5600	6.5800	5.7500	6.2600	+30.962%	89	486	-96.965%
2026-05-27	4.5100	4.7800	4.5100	4.7800	+30.601%	27	446	-96.025%
2026-05-26	4.0500	4.0500	3.6600	3.6600	-21.459%	10	438	-94.809%
2026-05-22	4.6500	5.9400	4.6500	4.6600	+42.073%	277	438	-95.923%
2026-05-21	1.3500	3.2800	1.3500	3.2800	+337.333%	40	193	-94.207%
2026-05-20	0.7500	0.7500	0.7500	0.7500	-11.765%	1	193	-74.667%
2026-05-18	0.8500	0.8500	0.8500	0.8500	+18.056%	1	224	-77.647%
2026-05-12	1.1100	1.1100	0.6500	0.7200	-5.263%	3	224	-73.611%
2026-05-11	0.7600	0.7600	0.7600	0.7600	-10.588%	4	224	-75.000%
2026-05-08	0.8500	0.8500	0.8500	0.8500	+16.438%	12	222	-77.647%
2026-05-06	0.7300	0.7300	0.7300	0.7300	-16.092%	2	234	-73.973%
2026-05-05	0.8700	0.8700	0.8700	0.8700	0.000%	1	234	-78.161%
2026-05-04	0.9000	0.9000	0.8700	0.8700	-4.396%	13	233	-78.161%
2026-04-30	0.8500	0.9300	0.7700	0.9100	+3.409%	9	221	-79.121%
2026-04-29	0.8700	0.8800	0.8700	0.8800	-16.981%	2	219	-78.409%
2026-04-28	1.0000	1.0600	1.0000	1.0600	+9.278%	4	220	-82.075%
2026-04-27	0.8600	0.9700	0.8600	0.9700	-1.020%	6	219	-80.412%
2026-04-24	0.8300	1.0100	0.8300	0.9800	-1.010%	4	218	-80.612%
2026-04-23	0.9900	1.0900	0.9900	0.9900	-64.260%	33	216	-80.808%
2026-04-22	2.7900	2.8000	2.7700	2.7700	+140.870%	12	184	-93.141%
2026-04-10	1.5500	1.5500	0.9200	1.1500	-45.238%	3	172	-83.478%
2026-04-08	2.1000	2.1000	2.1000	2.1000	-9.091%	1	173	-90.952%
2026-04-07	2.3800	2.3800	2.3100	2.3100	-2.119%	5	172	-91.775%
2026-04-01	2.3600	2.3600	2.3600	2.3600	+1.288%	1	168	-91.949%
2026-03-27	2.0500	2.3300	2.0500	2.3300	-19.655%	24	167	-91.845%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-19.444%	5	154	-93.448%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-28.000%	2	154	-94.722%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-5.660%	1	156	-96.200%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+109.486%	1	155	-96.415%
2026-02-24	2.5300	2.5300	2.5300	2.5300	+12.444%	4	154	-92.490%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-48.864%	1	150	-91.556%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-16.981%	1	150	-95.682%
2026-02-18	5.3000	5.3000	5.3000	5.3000	-17.829%	1	149	-96.415%
2026-02-13	6.4000	6.4500	6.2000	6.4500	+2.381%	45	104	-97.054%
2026-02-12	6.3000	6.3000	6.3000	6.3000	-27.168%	1	104	-96.984%
2026-02-11	8.7000	8.7000	8.6500	8.6500	-33.869%	2	105	-97.803%
2026-02-09	13.1200	13.1200	13.0800	13.0800	+11.891%	18	103	-98.547%
2026-02-04	11.6900	11.6900	11.6900	11.6900	-6.853%	5	100	-98.375%
2026-02-03	13.4000	13.4000	12.5500	12.5500	-40.380%	2	102	-98.486%
2026-02-02	21.0500	21.0500	21.0500	21.0500	+15.027%	4	103	-99.097%
2026-01-30	18.3000	18.3000	18.3000	18.3000	-9.630%	1	103	-98.962%
2026-01-29	24.7500	24.7500	20.2500	20.2500	+37.288%	4	102	-99.062%
2026-01-23	14.7500	14.7500	14.7500	14.7500	-2.961%	4	102	-98.712%
2026-01-20	16.6000	16.6000	15.2000	15.2000	-25.672%	2	98	-98.750%
2026-01-16	20.4000	20.4500	20.4000	20.4500	+3.807%	2	101	-99.071%
2026-01-15	19.7000	19.7000	19.7000	19.7000	-1.500%	1	101	-99.036%
2026-01-14	19.8500	20.0000	19.8500	20.0000	+2.828%	2	102	-99.050%
2026-01-13	19.4500	19.4500	19.4500	19.4500	+1.039%	1	101	-99.023%
2026-01-12	19.2500	19.2500	19.2500	19.2500	+1.583%	7	102	-99.013%
2026-01-08	17.5700	18.9500	17.5700	18.9500	+8.596%	20	101	-98.997%
2026-01-05	17.4500	17.4500	17.4500	17.4500	+15.947%	1	100	-98.911%
2026-01-02	15.6000	15.6000	15.0500	15.0500	-16.389%	6	100	-98.738%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-9.366%	1	97	-98.944%
2025-12-23	19.8000	20.2100	19.8000	19.8600	+5.358%	5	97	-99.043%
2025-12-22	18.8500	18.8500	18.8500	18.8500	-9.113%	2	94	-98.992%
2025-12-19	20.7400	20.7400	20.7400	20.7400	-5.770%	2	94	-99.084%
2025-12-12	22.0100	22.0100	22.0100	22.0100	-17.411%	1	92	-99.137%
2025-12-09	25.8500	26.6500	25.8500	26.6500	+12.447%	4	92	-99.287%
2025-12-04	23.7000	23.7000	23.7000	23.7000	+6.757%	1	88	-99.198%
2025-12-03	22.2000	22.2000	22.2000	22.2000	-2.418%	2	88	-99.144%
2025-12-02	24.4800	24.4800	22.7500	22.7500	-0.219%	2	88	-99.165%
2025-12-01	23.7400	23.7400	22.8000	22.8000	-6.748%	2	88	-99.167%
2025-11-28	24.4500	24.4500	24.4500	24.4500	+6.769%	1	88	-99.223%
2025-11-26	22.9000	22.9000	22.9000	22.9000	-5.294%	5	89	-99.170%
2025-11-24	24.1800	24.1800	24.1800	24.1800	+19.703%	1	89	-99.214%
2025-11-21	20.2000	20.2000	20.2000	20.2000	+4.393%	5	89	-99.059%
2025-11-20	19.3500	19.3500	19.3500	19.3500	+0.519%	1	89	-99.018%
2025-11-18	19.3000	19.3000	19.2500	19.2500	-27.767%	4	90	-99.013%
2025-11-13	27.2500	27.2500	26.5500	26.6500	-17.159%	14	92	-99.287%
2025-11-12	32.5000	32.5000	31.3800	32.1700	+13.474%	7	99	-99.409%
2025-11-11	25.8500	28.3500	25.8500	28.3500	+11.264%	23	101	-99.330%
2025-11-10	25.0000	25.4800	25.0000	25.4800	+12.494%	18	85	-99.254%
2025-11-07	22.6500	22.6500	22.6500	22.6500	-9.400%	2	74	-99.161%
2025-11-06	25.3100	25.3100	25.0000	25.0000	+11.359%	3	76	-99.240%
2025-11-04	22.4500	22.4500	22.4500	22.4500	-10.736%	1	74	-99.154%
2025-11-03	26.5500	26.5500	25.1500	25.1500	+0.399%	4	72	-99.245%
2025-10-31	27.2500	27.2500	25.0500	25.0500	-13.021%	2	72	-99.242%
2025-10-28	27.2000	28.8000	27.2000	28.8000	+10.260%	2	70	-99.340%
2025-10-27	26.1200	26.1200	26.1200	26.1200	+3.364%	5	68	-99.273%
2025-10-24	18.2000	25.6000	18.0000	25.2700	+80.114%	22	68	-99.248%
2025-10-23	11.9800	14.0300	11.2300	14.0300	-10.351%	5	64	-98.646%
2025-10-21	15.6500	15.6500	15.6500	15.6500	+18.024%	1	61	-98.786%
2025-10-17	13.2600	13.2600	13.2600	13.2600	-11.600%	1	61	-98.567%
2025-10-10	15.8000	15.8000	15.0000	15.0000	-14.286%	2	60	-98.733%
2025-10-08	17.5000	17.5000	17.5000	17.5000	-14.342%	1	59	-98.914%
2025-10-07	20.2000	22.7000	20.2000	20.4300	+12.873%	10	55	-99.070%
2025-10-03	17.9000	18.1000	17.9000	18.1000	+23.549%	2	55	-98.950%
2025-09-29	16.7300	16.7300	14.6500	14.6500	-2.980%	2	55	-98.703%
2025-09-25	12.0500	15.1000	12.0500	15.1000	+46.602%	5	54	-98.742%
2025-09-24	11.0000	11.0000	10.3000	10.3000	-4.630%	15	58	-98.155%
2025-09-23	10.8000	10.8000	10.8000	10.8000	+11.340%	1	45	-98.241%
2025-09-19	9.1000	10.0500	9.1000	9.7000	+45.646%	27	45	-98.041%
2025-09-15	6.6600	6.6600	6.6600	6.6600	+4.063%	1	19	-97.147%
2025-09-09	6.4000	6.4000	6.4000	6.4000	+33.333%	7	19	-97.031%
2025-08-27	4.8000	4.8000	4.8000	4.8000	+9.091%	1	16	-96.042%
2025-08-19	4.4500	4.4500	4.4000	4.4000	+4.762%	2	17	-95.682%
2025-08-15	4.2000	4.2000	4.2000	4.2000	+3.448%	1	15	-95.476%
2025-08-14	4.0600	4.0600	4.0600	4.0600	+14.366%	2	14	-95.320%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-4.054%	1	14	-94.648%
2025-08-11	4.6900	4.6900	3.7000	3.7000	-82.726%	14	14	-94.865%
2025-06-24	21.4200	21.4200	21.4200	21.4200	+44.828%	1	3	-99.113%
2025-06-10	14.7900	14.7900	14.7900	14.7900	+47.900%	2	3	-98.715%
2025-06-02	9.7300	10.0000	9.7300	10.0000	-3.475%	2	1	-98.100%
2025-05-30	10.1100	10.3600	10.1100	10.3600	+0.583%	4	1	-98.166%
2025-05-23	10.0400	10.3000	10.0400	10.3000	0.000%	4	0	-98.155%