Dark

IBM20260918C350
IBM Sep 18 2026 350.00 Call (IBM260918C00350000)
option OPRA

EOD

Jul 30, 2026

0.1600-23.810%(-0.0500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1600	0.1100	0.1600	-23.810%	37	4,592	0.000%
2026-07-29	0.2400	0.2400	0.1800	0.2100	-12.500%	45	4,568	-23.810%
2026-07-28	0.2000	0.2400	0.1700	0.2400	+4.348%	33	4,556	-33.333%
2026-07-27	0.1700	0.3100	0.1600	0.2300	+35.294%	13	4,556	-30.435%
2026-07-24	0.2000	0.3700	0.1700	0.1700	-22.727%	295	4,563	-5.882%
2026-07-23	0.2500	0.2600	0.1400	0.2200	-26.667%	466	4,727	-27.273%
2026-07-22	0.2800	0.3000	0.2500	0.3000	+7.143%	156	4,387	-46.667%
2026-07-21	0.3300	0.3300	0.2500	0.2800	-6.667%	261	4,276	-42.857%
2026-07-20	0.3200	0.3600	0.2900	0.3000	-18.919%	52	4,213	-46.667%
2026-07-17	0.4700	0.4700	0.2900	0.3700	-21.277%	155	4,174	-56.757%
2026-07-16	0.3000	0.5100	0.2800	0.4700	+23.684%	70	4,049	-65.957%
2026-07-15	1.1800	1.1800	0.3800	0.3800	-52.500%	539	4,037	-57.895%
2026-07-14	1.3900	2.2100	0.5500	0.8000	-87.500%	689	3,694	-80.000%
2026-07-13	6.7500	7.2000	6.2500	6.4000	+8.659%	18	3,505	-97.500%
2026-07-10	7.8000	7.8500	5.8900	5.8900	-24.872%	29	3,513	-97.284%
2026-07-09	6.8000	8.7000	6.8000	7.8400	-21.600%	55	3,515	-97.959%
2026-07-08	9.1600	10.8100	9.1000	10.0000	-12.281%	52	3,509	-98.400%
2026-07-07	11.5000	13.7500	10.0800	11.4000	+14.573%	1,049	3,528	-98.596%
2026-07-06	7.8200	10.5500	7.7800	9.9500	+36.676%	1,587	3,726	-98.392%
2026-07-02	7.1000	7.7600	6.1500	7.2800	-2.151%	112	4,604	-97.802%
2026-07-01	6.0000	8.9300	6.0000	7.4400	+18.095%	2,315	4,604	-97.849%
2026-06-30	5.0800	6.4000	5.0500	6.3000	+9.565%	123	5,609	-97.460%
2026-06-29	5.0500	5.9500	4.3000	5.7500	+19.792%	131	5,616	-97.217%
2026-06-26	4.2000	5.2100	4.1000	4.8000	+26.316%	272	5,680	-96.667%
2026-06-25	4.5000	4.6000	3.4000	3.8000	-6.173%	4,179	5,736	-95.789%
2026-06-24	4.1000	4.6000	3.9000	4.0500	-11.957%	208	2,895	-96.049%
2026-06-23	3.8000	5.2600	3.7500	4.6000	+31.429%	796	2,812	-96.522%
2026-06-22	2.7000	3.6600	2.2500	3.5000	+19.863%	1,098	2,225	-95.429%
2026-06-18	2.9300	2.9300	2.2200	2.9200	-25.320%	133	2,193	-94.521%
2026-06-17	3.6500	4.8000	3.6500	3.9100	-24.808%	227	2,193	-95.908%
2026-06-16	6.2000	6.4000	5.1500	5.2000	+6.122%	48	2,193	-96.923%
2026-06-15	5.5000	5.8000	4.8000	4.9000	-18.333%	170	2,180	-96.735%
2026-06-12	5.8500	6.7400	5.7500	6.0000	-12.664%	56	2,153	-97.333%
2026-06-11	7.0000	7.1100	6.2000	6.8700	-3.239%	88	2,150	-97.671%
2026-06-10	7.5000	8.6500	7.1000	7.1000	-11.250%	49	2,129	-97.746%
2026-06-09	9.3500	9.6500	7.1000	8.0000	-14.439%	99	2,116	-98.000%
2026-06-08	12.0000	12.0000	9.1500	9.3500	-17.621%	188	2,135	-98.289%
2026-06-05	17.6700	17.6700	10.3500	11.3500	-34.957%	183	2,159	-98.590%
2026-06-04	19.5100	22.2000	17.3000	17.4500	-20.320%	157	2,181	-99.083%
2026-06-03	26.0000	26.0000	19.8000	21.9000	-32.615%	213	2,169	-99.269%
2026-06-02	26.5000	33.0000	25.9300	32.5000	+8.406%	392	2,085	-99.508%
2026-06-01	27.4900	35.6600	23.2600	29.9800	+77.396%	1,753	1,978	-99.466%
2026-05-29	8.1500	18.5100	6.8500	16.9000	+228.155%	942	1,650	-99.053%
2026-05-28	4.5000	5.9200	4.5000	5.1500	+38.814%	141	1,399	-96.893%
2026-05-27	3.6000	4.2000	3.6000	3.7100	+6.000%	149	1,382	-95.687%
2026-05-26	4.0900	4.0900	3.0000	3.5000	-12.281%	36	1,344	-95.429%
2026-05-22	4.1000	4.7500	3.9900	3.9900	+28.710%	210	1,316	-95.990%
2026-05-21	1.5500	3.1300	1.5500	3.1000	+313.333%	524	1,233	-94.839%
2026-05-19	0.7500	0.7500	0.7500	0.7500	+19.048%	1	1,233	-78.667%
2026-05-18	0.6200	0.6300	0.6200	0.6300	+6.780%	6	786	-74.603%
2026-05-13	0.6300	0.6300	0.5500	0.5900	-26.250%	95	786	-72.881%
2026-05-08	0.6900	0.8000	0.6900	0.8000	+33.333%	63	715	-80.000%
2026-05-06	0.6000	0.6500	0.5100	0.6000	-14.286%	26	713	-73.333%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-12.500%	13	690	-77.143%
2026-05-01	0.7500	0.8000	0.7500	0.8000	+29.032%	7	671	-80.000%
2026-04-30	0.7500	0.7700	0.6200	0.6200	-19.481%	15	671	-74.194%
2026-04-27	0.8500	0.9000	0.7700	0.7700	-7.229%	7	665	-79.221%
2026-04-24	0.8000	0.8300	0.8000	0.8300	+1.220%	4	660	-80.723%
2026-04-23	1.0000	1.0000	0.8200	0.8200	-61.137%	7	659	-80.488%
2026-04-22	2.2700	2.2700	2.1100	2.1100	-12.083%	3	657	-92.417%
2026-04-21	2.2200	2.4000	2.2200	2.4000	+22.449%	12	656	-93.333%
2026-04-17	1.9600	1.9600	1.9600	1.9600	+7.104%	1	647	-91.837%
2026-04-16	1.7600	1.8300	1.7600	1.8300	+47.581%	6	647	-91.257%
2026-04-15	1.2400	1.2400	1.2400	1.2400	+8.772%	4	648	-87.097%
2026-04-13	0.9800	1.1500	0.9800	1.1400	+17.526%	48	644	-85.965%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-23.016%	1	619	-83.505%
2026-04-09	1.2600	1.2600	1.2600	1.2600	-20.755%	1	620	-87.302%
2026-04-08	1.5900	1.5900	1.5900	1.5900	-15.873%	2	620	-89.937%
2026-04-07	1.7000	1.8900	1.7000	1.8900	-11.682%	21	618	-91.534%
2026-04-02	2.1400	2.1400	2.1400	2.1400	+12.632%	1	607	-92.523%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+8.571%	1	607	-91.579%
2026-03-31	1.7500	1.7500	1.6600	1.7500	+0.575%	10	607	-90.857%
2026-03-27	1.6500	1.7400	1.6500	1.7400	-21.267%	2	606	-90.805%
2026-03-24	2.2100	2.2100	2.2100	2.2100	-9.053%	2	606	-92.760%
2026-03-23	2.5800	2.5800	2.4000	2.4300	-1.220%	38	604	-93.416%
2026-03-20	2.3000	2.4700	2.3000	2.4600	-23.125%	18	604	-93.496%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-36.000%	10	595	-95.000%
2026-03-06	4.3000	5.0000	4.3000	5.0000	+31.579%	3	595	-96.800%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+29.252%	2	593	-95.789%
2026-03-03	2.9400	2.9400	2.9400	2.9400	+17.600%	1	591	-94.558%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-8.088%	10	591	-93.600%
2026-02-27	2.6800	2.7300	2.6800	2.7200	-9.333%	3	591	-94.118%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+16.279%	1	588	-94.667%
2026-02-25	2.5800	2.5800	2.5800	2.5800	+3.200%	1	589	-93.798%
2026-02-24	2.5000	2.5000	2.5000	2.5000	-19.355%	1	589	-93.600%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-31.111%	1	589	-94.839%
2026-02-19	4.5000	4.5000	4.5000	4.5000	0.000%	3	590	-96.444%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+5.634%	6	593	-96.444%
2026-02-17	4.2600	4.2600	4.2600	4.2600	-19.623%	4	593	-96.244%
2026-02-12	5.9600	5.9600	4.9500	5.3000	-28.859%	31	589	-96.981%
2026-02-11	9.0500	9.0500	7.4500	7.4500	-37.917%	14	580	-97.852%
2026-02-10	12.2700	12.2700	12.0000	12.0000	+6.667%	11	584	-98.667%
2026-02-09	10.8900	11.2800	10.8900	11.2500	-11.067%	59	584	-98.578%
2026-02-06	11.7500	12.6500	11.7500	12.6500	+27.778%	13	551	-98.735%
2026-02-05	9.9000	9.9000	9.9000	9.9000	-2.367%	5	552	-98.384%
2026-02-03	10.3000	10.3000	10.1400	10.1400	-44.891%	3	552	-98.422%
2026-02-02	18.4000	18.4000	18.4000	18.4000	+22.667%	4	554	-99.130%
2026-01-30	15.5000	15.5500	15.0000	15.0000	-7.975%	4	554	-98.933%
2026-01-29	20.7500	20.7500	16.3000	16.3000	+23.019%	95	552	-99.018%
2026-01-28	12.8500	13.2500	12.8500	13.2500	+1.923%	10	547	-98.792%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-2.622%	1	555	-98.769%
2026-01-20	14.0500	14.0500	13.3500	13.3500	-23.276%	8	554	-98.801%
2026-01-16	16.1500	17.4000	16.1000	17.4000	+14.098%	18	547	-99.080%
2026-01-15	15.2500	15.2500	15.2500	15.2500	-11.594%	1	547	-98.951%
2026-01-14	16.5000	17.2500	16.5000	17.2500	+3.604%	4	548	-99.072%
2026-01-13	17.7000	17.8000	16.6500	16.6500	-7.139%	4	550	-99.039%
2026-01-12	17.9300	17.9300	17.9300	17.9300	+7.365%	1	546	-99.108%
2026-01-09	16.5500	16.7000	16.5500	16.7000	+11.855%	4	545	-99.042%
2026-01-08	14.9300	14.9300	14.9300	14.9300	+4.993%	12	541	-98.928%
2026-01-06	14.2200	14.2200	14.2200	14.2200	+3.418%	1	546	-98.875%
2026-01-05	13.7500	13.7500	13.7500	13.7500	+5.769%	2	547	-98.836%
2026-01-02	13.2700	13.5000	13.0000	13.0000	-9.722%	12	545	-98.769%
2025-12-31	14.4800	14.4800	14.4000	14.4000	-14.489%	9	534	-98.889%
2025-12-24	16.6300	16.8500	16.5500	16.8400	+0.059%	16	532	-99.050%
2025-12-23	16.6300	16.8300	15.6500	16.8300	-1.290%	311	532	-99.049%
2025-12-22	17.0500	17.0500	17.0500	17.0500	-3.672%	5	272	-99.062%
2025-12-19	17.2000	17.7000	17.0500	17.7000	+12.381%	12	272	-99.096%
2025-12-18	15.7500	15.7500	15.7500	15.7500	-14.865%	2	270	-98.984%
2025-12-16	18.7000	18.7000	18.5000	18.5000	-9.535%	4	270	-99.135%
2025-12-15	20.4500	20.4500	20.4500	20.4500	+1.995%	4	272	-99.218%
2025-12-12	21.5000	21.5000	19.5000	20.0500	-10.889%	9	268	-99.202%
2025-12-09	21.8400	23.0000	21.8400	22.5000	+2.133%	5	261	-99.289%
2025-12-08	21.0000	22.0300	21.0000	22.0300	+9.602%	15	262	-99.274%
2025-12-02	20.7500	20.7500	20.1000	20.1000	+1.772%	7	256	-99.204%
2025-12-01	19.7500	19.7500	19.7500	19.7500	0.000%	1	251	-99.190%
2025-11-26	20.0000	20.0000	19.7500	19.7500	-4.358%	3	252	-99.190%
2025-11-24	20.7000	20.7000	20.6500	20.6500	+3.353%	3	252	-99.225%
2025-11-21	16.6500	19.9800	16.6500	19.9800	+19.641%	4	251	-99.199%
2025-11-20	16.9500	16.9500	16.7000	16.7000	-0.299%	3	249	-99.042%
2025-11-18	16.7500	16.7500	16.7500	16.7500	-14.975%	4	251	-99.045%
2025-11-14	19.7000	19.7000	19.7000	19.7000	-15.269%	2	255	-99.188%
2025-11-13	24.3600	24.3600	23.2500	23.2500	-17.845%	5	255	-99.312%
2025-11-12	29.1000	29.1000	28.3000	28.3000	+14.575%	13	259	-99.435%
2025-11-11	24.9500	25.3000	24.6000	24.7000	+11.967%	16	255	-99.352%
2025-11-10	21.4900	22.0600	21.4900	22.0600	-1.956%	11	241	-99.275%
2025-11-06	22.5000	22.5000	22.5000	22.5000	+16.339%	1	237	-99.289%
2025-11-04	19.3400	19.3400	19.3400	19.3400	-12.290%	1	237	-99.173%
2025-11-03	24.2000	24.2000	21.5000	22.0500	+6.112%	10	229	-99.274%
2025-10-31	21.0000	21.0000	20.5000	20.7800	-9.652%	22	229	-99.230%
2025-10-30	24.2800	24.2800	23.0000	23.0000	-2.128%	4	222	-99.304%
2025-10-29	23.5000	23.5000	23.5000	23.5000	-6.000%	3	224	-99.319%
2025-10-28	25.0000	26.4000	24.7500	25.0000	+5.530%	48	221	-99.360%
2025-10-27	20.6500	23.6900	20.6500	23.6900	+7.195%	81	160	-99.325%
2025-10-24	14.3000	23.0000	14.3000	22.1000	+84.167%	114	160	-99.276%
2025-10-23	10.0000	12.0000	10.0000	12.0000	-17.241%	4	125	-98.667%
2025-10-22	14.3000	14.5000	14.3000	14.5000	+15.354%	2	125	-98.897%
2025-10-21	13.7500	13.7500	12.5700	12.5700	+6.979%	5	124	-98.727%
2025-10-17	11.7500	11.7500	11.7500	11.7500	-22.288%	1	123	-98.638%
2025-10-09	14.8600	15.1500	14.8600	15.1200	-4.906%	40	122	-98.942%
2025-10-08	15.9000	15.9000	15.9000	15.9000	-10.824%	1	93	-98.994%
2025-10-07	19.1400	19.7000	17.7700	17.8300	+11.438%	12	94	-99.103%
2025-10-06	15.5700	16.0000	15.5600	16.0000	+2.894%	12	94	-99.000%
2025-10-03	15.7200	15.7200	15.4500	15.5500	0.000%	27	82	-98.971%
2025-09-26	14.6000	15.5500	14.6000	15.5500	+17.803%	4	86	-98.971%
2025-09-25	10.6600	13.2000	10.6600	13.2000	+45.055%	29	82	-98.788%
2025-09-24	9.0500	9.1000	9.0500	9.1000	-0.546%	7	93	-98.242%
2025-09-22	9.1500	9.1500	9.1500	9.1500	+46.400%	1	87	-98.251%
2025-09-17	5.9400	6.2500	5.9400	6.2500	+79.598%	13	86	-97.440%
2025-08-29	3.8900	3.8900	3.3900	3.4800	-0.571%	30	49	-95.402%
2025-08-19	3.5000	3.5000	3.5000	3.5000	+2.339%	1	49	-95.429%
2025-08-18	3.4000	3.4200	3.4000	3.4200	-10.000%	2	48	-95.322%
2025-08-11	3.6900	3.8000	3.6900	3.8000	-26.499%	13	47	-95.789%
2025-08-07	5.1700	5.1700	5.1700	5.1700	+7.484%	1	44	-96.905%
2025-08-04	4.8100	4.8100	4.8100	4.8100	-9.245%	2	44	-96.674%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-22.628%	29	44	-96.981%
2025-07-29	6.8500	6.8500	6.8500	6.8500	-49.259%	1	44	-97.664%
2025-07-22	13.5000	13.5000	13.5000	13.5000	-18.182%	29	44	-98.815%
2025-07-09	17.1000	17.1000	16.5000	16.5000	-5.714%	24	25	-99.030%
2025-07-08	18.5000	18.5000	17.5000	17.5000	-1.796%	6	31	-99.086%
2025-07-07	17.8200	17.8200	17.8200	17.8200	0.000%	21	28	-99.102%
2025-07-01	17.8200	17.8200	17.8200	17.8200	+4.272%	21	49	-99.102%
2025-06-27	17.0900	17.0900	17.0900	17.0900	-8.950%	4	28	-99.064%
2025-06-24	18.9200	18.9600	18.7700	18.7700	+13.620%	20	24	-99.148%
2025-06-23	16.5200	16.5200	16.5200	16.5200	-0.482%	2	10	-99.031%
2025-06-18	16.6000	16.6000	16.6000	16.6000	+5.732%	2	6	-99.036%
2025-06-17	15.7000	15.7000	15.7000	15.7000	+56.687%	6	6	-98.981%
2025-06-05	9.7500	10.0200	9.7500	10.0200	-3.095%	2	0	-98.403%
2025-06-04	10.1200	10.3400	10.1200	10.3400	+8.842%	2	0	-98.453%
2025-06-03	9.2000	9.5000	9.2000	9.5000	+13.095%	2	0	-98.316%
2025-06-02	8.0800	8.4000	8.0800	8.4000	-2.778%	2	0	-98.095%
2025-05-30	8.3500	8.6400	8.3500	8.6400	+1.171%	4	0	-98.148%
2025-05-29	8.2700	8.5400	8.2700	8.5400	-8.955%	2	0	-98.126%
2025-05-28	9.1400	9.3800	9.1400	9.3800	+1.405%	2	0	-98.294%
2025-05-27	8.9100	9.2500	8.9100	9.2500	+5.714%	2	0	-98.270%
2025-05-23	8.4600	8.7500	8.4600	8.7500	0.000%	4	0	-98.171%