Dark

IBM20260918C360
IBM Sep 18 2026 360.00 Call (IBM260918C00360000)
option OPRA

EOD

Jul 30, 2026

0.1000-61.538%(-0.1600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2500	0.2500	0.1000	0.1000	-61.538%	4	888	0.000%
2026-07-29	0.2600	0.2600	0.2600	0.2600	0.000%	1	888	-61.538%
2026-07-28	0.2700	0.2700	0.2600	0.2600	+73.333%	5	887	-61.538%
2026-07-27	0.0100	0.4300	0.0100	0.1500	-16.667%	29	884	-33.333%
2026-07-24	0.2100	0.2100	0.1300	0.1800	-21.739%	3	887	-44.444%
2026-07-23	0.3700	0.3700	0.2300	0.2300	0.000%	4	887	-56.522%
2026-07-22	0.2900	0.2900	0.1700	0.2300	-39.474%	10	883	-56.522%
2026-07-20	0.1700	0.3800	0.1700	0.3800	-15.556%	5	888	-73.684%
2026-07-17	0.2600	0.4500	0.1900	0.4500	+28.571%	18	885	-77.778%
2026-07-16	0.2200	0.3700	0.2200	0.3500	+40.000%	21	874	-71.429%
2026-07-15	0.4500	0.4600	0.2200	0.2500	-55.357%	24	880	-60.000%
2026-07-14	3.3500	3.3500	0.4500	0.5600	-89.231%	160	880	-82.143%
2026-07-13	4.9900	5.2000	4.9900	5.2000	+12.554%	3	785	-98.077%
2026-07-10	6.0000	6.0000	4.6200	4.6200	-29.894%	6	787	-97.835%
2026-07-09	6.8500	6.8500	6.5900	6.5900	-23.372%	4	784	-98.483%
2026-07-08	7.8000	8.6000	7.8000	8.6000	-16.505%	8	784	-98.837%
2026-07-07	9.7200	11.0800	8.3000	10.3000	+21.176%	11	780	-99.029%
2026-07-06	7.6700	8.5000	7.6600	8.5000	+43.339%	10	781	-98.824%
2026-07-02	5.9500	6.1300	5.1000	5.9300	-10.287%	53	779	-98.314%
2026-07-01	5.5000	6.6100	5.4200	6.6100	+28.350%	59	779	-98.487%
2026-06-30	4.1000	5.1500	4.1000	5.1500	+8.421%	21	795	-98.058%
2026-06-29	4.6000	4.8700	4.5000	4.7500	+22.739%	21	807	-97.895%
2026-06-26	3.8800	3.8800	3.8700	3.8700	+20.938%	3	811	-97.416%
2026-06-25	3.4400	3.4400	2.8000	3.2000	-13.514%	9	814	-96.875%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-13.349%	1	815	-97.297%
2026-06-23	3.4500	4.2700	3.4500	4.2700	+98.605%	26	815	-97.658%
2026-06-22	2.2400	2.2400	2.0000	2.1500	-16.342%	8	816	-95.349%
2026-06-18	2.1000	2.5700	2.1000	2.5700	-24.412%	8	821	-96.109%
2026-06-17	3.9000	3.9000	3.3000	3.4000	-20.930%	20	821	-97.059%
2026-06-16	4.4000	4.4000	4.2500	4.3000	+2.381%	113	821	-97.674%
2026-06-15	4.4000	4.5000	4.1500	4.2000	-19.231%	114	821	-97.619%
2026-06-12	5.0400	5.7000	5.0400	5.2000	-9.091%	6	745	-98.077%
2026-06-11	5.5600	5.7500	5.5600	5.7200	-18.519%	52	747	-98.252%
2026-06-10	7.0700	7.0700	7.0200	7.0200	+0.286%	3	696	-98.575%
2026-06-09	8.1500	8.1500	6.7000	7.0000	-15.357%	6	696	-98.571%
2026-06-08	8.5500	8.5500	8.0000	8.2700	-10.595%	18	696	-98.791%
2026-06-05	14.3000	14.3000	9.0000	9.2500	-38.333%	176	692	-98.919%
2026-06-04	17.4200	19.0900	15.0000	15.0000	-18.919%	16	568	-99.333%
2026-06-03	21.0000	21.0000	18.2800	18.5000	-38.944%	54	571	-99.459%
2026-06-02	25.8000	30.3000	24.7800	30.3000	+17.442%	127	556	-99.670%
2026-06-01	22.0700	32.3000	21.5100	25.8000	+65.597%	55	448	-99.612%
2026-05-29	7.7500	15.9500	7.7500	15.5800	+250.112%	86	428	-99.358%
2026-05-28	3.1000	4.8500	3.1000	4.4500	+35.671%	14	414	-97.753%
2026-05-27	3.2200	3.2800	3.2200	3.2800	+17.986%	11	413	-96.951%
2026-05-26	3.3500	3.3500	2.5000	2.7800	-24.865%	16	403	-96.403%
2026-05-22	3.2500	4.0000	3.2100	3.7000	+67.421%	13	403	-97.297%
2026-05-21	1.1000	2.2100	1.1000	2.2100	+301.818%	31	403	-95.475%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+10.000%	1	403	-81.818%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+11.111%	1	373	-80.000%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-11.765%	2	373	-77.778%
2026-05-12	0.5100	0.5100	0.5100	0.5100	+2.000%	2	373	-80.392%
2026-05-08	0.5000	0.5000	0.5000	0.5000	+11.111%	1	373	-80.000%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-23.729%	2	374	-77.778%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-15.714%	1	374	-83.051%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+32.075%	1	375	-85.714%
2026-04-24	0.5800	0.5800	0.5300	0.5300	-27.397%	12	375	-81.132%
2026-04-23	0.6500	0.7300	0.6500	0.7300	-52.597%	3	387	-86.301%
2026-04-22	1.1000	1.5900	1.1000	1.5400	+4.762%	284	387	-93.506%
2026-04-21	1.4600	1.4700	1.4600	1.4700	+54.737%	2	246	-93.197%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+9.195%	1	246	-89.474%
2026-04-13	0.9000	0.9000	0.5800	0.8700	+2.353%	12	245	-88.506%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-22.727%	2	249	-88.235%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-17.910%	5	249	-90.909%
2026-04-08	1.3400	1.3400	1.3400	1.3400	-6.294%	1	249	-92.537%
2026-04-07	1.4100	1.4300	1.4100	1.4300	-12.270%	5	249	-93.007%
2026-04-02	1.6300	1.6300	1.6300	1.6300	+14.789%	1	243	-93.865%
2026-03-31	1.4200	1.4200	1.4200	1.4200	+7.576%	1	243	-92.958%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-32.308%	1	242	-92.424%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-11.364%	14	241	-94.872%
2026-03-18	2.2000	2.2000	2.2000	2.2000	-14.729%	1	252	-95.455%
2026-03-17	2.5800	2.5800	2.5800	2.5800	-2.642%	2	252	-96.124%
2026-03-13	2.7000	2.7000	2.6500	2.6500	+7.724%	16	252	-96.226%
2026-03-04	2.6700	2.6700	2.4100	2.4600	+0.408%	6	238	-95.935%
2026-03-02	2.4500	2.4500	2.4500	2.4500	+8.407%	1	241	-95.918%
2026-02-24	1.6000	2.4700	1.6000	2.2600	+49.669%	39	241	-95.575%
2026-02-23	1.5100	1.5100	1.5100	1.5100	-48.639%	2	242	-93.377%
2026-02-20	2.7900	2.9400	2.7100	2.9400	-6.667%	3	244	-96.599%
2026-02-19	3.1500	3.1500	3.1500	3.1500	-10.000%	5	241	-96.825%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-3.047%	1	243	-97.143%
2026-02-17	3.6100	3.6100	3.6100	3.6100	-10.199%	2	243	-97.230%
2026-02-13	3.9300	4.0200	3.9200	4.0200	-8.636%	16	241	-97.512%
2026-02-12	4.4000	4.4000	4.4000	4.4000	-26.667%	1	241	-97.727%
2026-02-11	5.9800	6.0000	5.9800	6.0000	-33.110%	2	241	-98.333%
2026-02-09	8.9700	8.9700	8.9700	8.9700	-1.967%	10	240	-98.885%
2026-02-03	9.1500	9.1500	9.1500	9.1500	-41.608%	2	234	-98.907%
2026-02-02	15.6700	15.6700	15.6700	15.6700	-8.895%	6	236	-99.362%
2026-01-29	17.2000	17.2000	17.2000	17.2000	+58.525%	2	231	-99.419%
2026-01-28	11.1000	11.1000	10.8500	10.8500	+1.878%	2	230	-99.078%
2026-01-27	9.6100	10.6500	9.6100	10.6500	0.000%	6	231	-99.061%
2026-01-26	10.6500	10.6500	10.6500	10.6500	-10.504%	1	233	-99.061%
2026-01-20	11.9000	11.9000	11.9000	11.9000	-19.595%	1	232	-99.160%
2026-01-16	14.8000	14.8000	14.8000	14.8000	+10.283%	11	222	-99.324%
2026-01-15	13.4200	13.4200	13.4200	13.4200	-2.754%	2	222	-99.255%
2026-01-14	13.8000	13.8000	13.8000	13.8000	-2.473%	2	223	-99.275%
2026-01-13	15.0500	15.1000	14.1500	14.1500	-12.057%	11	224	-99.293%
2026-01-12	13.9500	16.0900	13.9500	16.0900	+18.309%	6	220	-99.378%
2026-01-08	13.6000	13.6000	13.6000	13.6000	+16.838%	1	224	-99.265%
2026-01-05	11.6400	11.6400	11.6400	11.6400	-4.980%	1	225	-99.141%
2025-12-31	12.2500	12.2500	12.2500	12.2500	-21.424%	1	225	-99.184%
2025-12-29	14.0000	15.5900	14.0000	15.5900	+6.854%	7	225	-99.359%
2025-12-26	14.5900	14.5900	14.5900	14.5900	+3.110%	1	225	-99.315%
2025-12-23	14.1500	14.1500	14.1500	14.1500	-1.394%	1	226	-99.293%
2025-12-22	14.3500	14.3500	14.3500	14.3500	+3.237%	2	226	-99.303%
2025-12-18	13.9000	13.9000	13.9000	13.9000	-11.182%	1	224	-99.281%
2025-12-17	15.6500	15.6500	15.6500	15.6500	-14.011%	1	224	-99.361%
2025-12-15	17.2900	18.2000	17.2900	18.2000	+5.814%	3	226	-99.451%
2025-12-12	18.4000	18.4000	17.1500	17.2000	-6.267%	4	224	-99.419%
2025-12-11	19.0100	19.0100	18.3500	18.3500	-7.276%	8	220	-99.455%
2025-12-09	19.7900	19.7900	19.7900	19.7900	+4.158%	1	212	-99.495%
2025-12-08	19.0000	19.0000	19.0000	19.0000	+8.324%	1	212	-99.474%
2025-12-04	18.4500	18.4500	17.5400	17.5400	+5.282%	77	213	-99.430%
2025-12-03	16.6600	16.6600	16.6600	16.6600	-3.977%	2	144	-99.400%
2025-12-02	17.3500	17.3500	17.3500	17.3500	+18.430%	1	142	-99.424%
2025-11-20	14.7500	14.7500	14.6500	14.6500	+0.687%	6	142	-99.317%
2025-11-18	14.5500	14.6000	14.5500	14.5500	-23.622%	4	137	-99.313%
2025-11-14	19.3500	19.3500	19.0500	19.0500	-6.388%	2	138	-99.475%
2025-11-13	20.3500	20.4000	20.3000	20.3500	-11.522%	6	137	-99.509%
2025-11-12	26.0000	26.0000	23.0000	23.0000	+4.120%	3	141	-99.565%
2025-11-11	22.0900	22.0900	22.0900	22.0900	+14.753%	5	139	-99.547%
2025-11-10	19.0500	19.2500	19.0500	19.2500	+9.687%	6	139	-99.481%
2025-11-07	17.5500	17.5500	17.5500	17.5500	+5.342%	1	136	-99.430%
2025-11-04	17.5000	17.5000	16.6600	16.6600	-25.956%	3	137	-99.400%
2025-11-03	22.5000	22.5000	22.5000	22.5000	+4.895%	1	136	-99.556%
2025-10-29	21.8000	21.8000	21.4500	21.4500	-3.812%	2	136	-99.534%
2025-10-28	22.3000	22.3000	22.3000	22.3000	+10.123%	2	136	-99.552%
2025-10-27	19.2500	20.2500	19.0500	20.2500	+11.570%	40	97	-99.506%
2025-10-24	12.8500	20.5000	12.8000	18.1500	+76.214%	80	97	-99.449%
2025-10-23	10.3000	10.3000	10.3000	10.3000	-12.786%	5	53	-99.029%
2025-10-22	11.5000	11.8100	11.5000	11.8100	+7.364%	2	53	-99.153%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-2.222%	1	53	-99.091%
2025-10-20	11.5000	11.5000	11.2500	11.2500	+0.897%	4	53	-99.111%
2025-10-13	11.0000	11.1500	10.9900	11.1500	-16.165%	12	50	-99.103%
2025-10-03	13.3000	13.3000	13.3000	13.3000	+10.833%	4	39	-99.248%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-10.781%	1	35	-99.167%
2025-09-26	13.3000	13.4500	13.3000	13.4500	+27.488%	15	35	-99.257%
2025-09-25	10.2000	10.6100	10.2000	10.5500	+36.129%	5	21	-99.052%
2025-09-24	7.7500	7.7500	7.7500	7.7500	+21.094%	1	22	-98.710%
2025-09-18	4.7500	6.4000	4.7500	6.4000	+26.984%	3	22	-98.438%
2025-09-17	5.0400	5.0400	5.0400	5.0400	+9.565%	2	22	-98.016%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+41.538%	1	20	-97.826%
2025-08-27	3.2500	3.2500	3.2500	3.2500	+16.071%	5	19	-96.923%
2025-08-15	2.8000	2.8000	2.8000	2.8000	-6.667%	1	18	-96.429%
2025-08-13	3.0000	3.0000	3.0000	3.0000	-40.594%	1	17	-96.667%
2025-07-25	5.0500	5.0500	5.0500	5.0500	-6.481%	1	16	-98.020%
2025-07-24	4.8000	5.4000	4.8000	5.4000	-54.237%	2	16	-98.148%
2025-07-17	11.8000	11.8000	11.8000	11.8000	-12.593%	1	16	-99.153%
2025-06-17	13.5000	13.5000	13.5000	13.5000	+6.299%	11	15	-99.259%
2025-06-11	12.7000	12.7000	12.7000	12.7000	+17.811%	1	4	-99.213%
2025-06-10	10.7800	10.7800	10.7800	10.7800	+12.292%	1	3	-99.072%
2025-06-09	9.2900	9.6000	9.2900	9.6000	+1.911%	2	3	-98.958%
2025-06-06	9.2200	9.4200	9.2200	9.4200	+10.693%	4	3	-98.938%
2025-06-05	8.2100	8.5100	8.2100	8.5100	-3.185%	2	3	-98.825%
2025-06-04	8.4800	8.7900	8.4800	8.7900	+9.057%	2	3	-98.862%
2025-06-03	7.8400	8.0600	7.8400	8.0600	+12.727%	2	3	-98.759%
2025-06-02	6.8600	7.1500	6.8600	7.1500	-1.786%	2	3	-98.601%
2025-05-30	7.0000	7.2800	7.0000	7.2800	+0.831%	4	2	-98.626%
2025-05-29	6.9600	7.2200	6.9600	7.2200	-8.025%	2	1	-98.615%
2025-05-28	7.7600	7.9300	7.7600	7.8500	-0.633%	3	1	-98.726%
2025-05-27	7.5900	7.9000	7.5900	7.9000	+0.894%	2	0	-98.734%
2025-05-23	7.6100	7.8300	7.6100	7.8300	0.000%	4	0	-98.723%