Dark

IBM20260918C370
IBM Sep 18 2026 370.00 Call (IBM260918C00370000)
option OPRA

EOD

Jul 29, 2026

0.2200+57.143%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2200	0.2200	0.2200	0.2200	+57.143%	1	942	0.000%
2026-07-28	0.2200	0.2200	0.1400	0.1400	-58.824%	2	943	+57.143%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+142.857%	1	943	-35.294%
2026-07-22	0.2000	0.2000	0.1000	0.1400	-30.000%	12	943	+57.143%
2026-07-21	0.2000	0.2200	0.2000	0.2000	-9.091%	14	940	+10.000%
2026-07-20	0.2000	0.4000	0.2000	0.2200	-12.000%	5	936	0.000%
2026-07-17	0.4600	0.4600	0.2500	0.2500	-7.407%	3	936	-12.000%
2026-07-16	1.0200	1.0200	0.2700	0.2700	+12.500%	21	936	-18.519%
2026-07-15	1.0500	1.0500	0.2400	0.2400	-46.667%	29	937	-8.333%
2026-07-14	0.7000	0.7000	0.1700	0.4500	-88.520%	43	923	-51.111%
2026-07-13	4.0500	4.0500	3.9200	3.9200	-6.667%	27	931	-94.388%
2026-07-10	4.8000	4.8000	4.1000	4.2000	-40.000%	4	931	-94.762%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-21.348%	1	930	-96.857%
2026-07-07	6.9000	9.1500	6.9000	8.9000	+30.117%	36	929	-97.528%
2026-07-06	6.0900	7.0500	6.0900	6.8400	+71.000%	9	929	-96.784%
2026-07-02	3.9500	4.8000	3.9500	4.0000	-27.273%	3	927	-94.500%
2026-07-01	5.4500	5.5000	5.4000	5.5000	+29.412%	3	927	-96.000%
2026-06-30	4.0500	4.3500	4.0500	4.2500	+3.659%	8	927	-94.824%
2026-06-29	3.5000	4.1000	3.5000	4.1000	+17.143%	20	923	-94.634%
2026-06-26	3.2500	3.5000	3.2500	3.5000	+16.667%	6	933	-93.714%
2026-06-25	3.1500	3.1500	3.0000	3.0000	-17.808%	3	929	-92.667%
2026-06-23	2.9800	3.7000	2.8800	3.6500	+37.218%	125	928	-93.973%
2026-06-22	1.8000	2.6600	1.7500	2.6600	+35.714%	3	872	-91.729%
2026-06-18	2.2500	2.2500	1.9000	1.9600	-34.667%	10	877	-88.776%
2026-06-17	3.2100	3.2100	2.5100	3.0000	-25.000%	12	877	-92.667%
2026-06-16	4.5000	4.5000	4.0000	4.0000	+13.636%	9	877	-94.500%
2026-06-15	3.9000	3.9000	3.5200	3.5200	-20.542%	5	876	-93.750%
2026-06-12	4.6500	4.6500	4.4300	4.4300	-8.471%	6	872	-95.034%
2026-06-11	4.8900	5.3000	4.6500	4.8400	-23.175%	6	876	-95.455%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+9.565%	1	872	-96.508%
2026-06-09	6.3000	6.3000	5.7500	5.7500	-17.740%	3	872	-96.174%
2026-06-08	7.6000	7.6000	6.9800	6.9900	-17.765%	5	869	-96.853%
2026-06-05	12.3000	12.3000	8.0200	8.5000	-37.729%	44	868	-97.412%
2026-06-04	16.2500	16.2500	13.2500	13.6500	-19.706%	11	866	-98.388%
2026-06-03	20.0000	20.0000	15.9000	17.0000	-33.697%	62	864	-98.706%
2026-06-02	23.3000	25.7900	21.7500	25.6400	+9.106%	260	851	-99.142%
2026-06-01	19.8700	29.7500	18.9500	23.5000	+62.069%	178	641	-99.064%
2026-05-29	5.6000	14.5000	5.6000	14.5000	+276.623%	768	667	-98.483%
2026-05-28	4.0000	4.0000	3.8500	3.8500	+43.123%	4	170	-94.286%
2026-05-27	2.6900	2.6900	2.6900	2.6900	+13.502%	15	172	-91.822%
2026-05-26	2.5000	2.5100	2.3600	2.3700	-15.357%	49	172	-90.717%
2026-05-22	3.0900	3.1700	2.8000	2.8000	+263.636%	22	172	-92.143%
2026-05-21	0.7000	1.2400	0.7000	0.7700	+32.759%	5	159	-71.429%
2026-04-23	0.4500	0.5800	0.4500	0.5800	-47.748%	2	159	-62.069%
2026-04-21	1.1100	1.1100	1.1100	1.1100	+58.571%	1	160	-80.180%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-25.532%	1	160	-68.571%
2026-04-08	0.9400	0.9400	0.9400	0.9400	-16.071%	1	159	-76.596%
2026-04-07	1.1200	1.1200	1.1200	1.1200	-6.667%	3	158	-80.357%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-37.173%	1	155	-81.667%
2026-03-17	1.9100	1.9100	1.9100	1.9100	-39.365%	1	155	-88.482%
2026-03-06	2.9800	3.1500	2.8800	3.1500	+15.385%	15	155	-93.016%
2026-03-05	2.7300	2.7300	2.7300	2.7300	+14.226%	1	140	-91.941%
2026-03-03	2.3900	2.3900	2.3900	2.3900	-57.321%	1	140	-90.795%
2026-02-11	5.4500	5.6000	5.4000	5.6000	-22.759%	5	140	-96.071%
2026-02-09	7.1900	7.2500	7.1900	7.2500	-13.690%	2	140	-96.966%
2026-02-06	8.6000	8.6000	8.4000	8.4000	+5.000%	35	140	-97.381%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-30.435%	1	114	-97.250%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-20.690%	2	114	-98.087%
2026-01-29	15.5000	15.5000	14.5000	14.5000	+63.472%	4	114	-98.483%
2026-01-26	8.8000	8.8700	7.7000	8.8700	-10.854%	3	115	-97.520%
2026-01-20	9.9500	9.9500	9.9500	9.9500	-21.032%	1	114	-97.789%
2026-01-16	12.5000	12.6000	12.5000	12.6000	+8.621%	12	102	-98.254%
2026-01-14	11.6000	11.6000	11.6000	11.6000	-3.333%	1	102	-98.103%
2026-01-13	12.8000	12.8500	12.0000	12.0000	+5.820%	11	102	-98.167%
2026-01-12	11.3400	11.3400	11.3400	11.3400	-1.818%	1	92	-98.060%
2026-01-09	12.0000	12.1000	11.1100	11.5500	+0.435%	16	92	-98.095%
2026-01-08	9.8600	11.5700	9.8600	11.5000	+0.524%	8	98	-98.087%
2026-01-07	11.5000	11.5000	11.4400	11.4400	+8.539%	2	97	-98.077%
2026-01-06	10.4500	10.5400	10.4500	10.5400	+6.036%	2	97	-97.913%
2026-01-05	9.9100	10.4200	9.6100	9.9400	+8.991%	6	98	-97.787%
2026-01-02	9.9800	9.9900	9.1200	9.1200	-47.100%	6	98	-97.588%
2025-12-10	17.2400	17.2400	17.2400	17.2400	+4.169%	1	99	-98.724%
2025-12-09	16.7900	16.7900	16.5500	16.5500	+1.534%	2	99	-98.671%
2025-12-05	16.3000	16.3000	16.3000	16.3000	+9.030%	1	101	-98.650%
2025-12-01	14.9500	14.9500	14.9500	14.9500	-5.380%	1	102	-98.528%
2025-11-24	15.7500	15.8000	15.7500	15.8000	+24.409%	3	101	-98.608%
2025-11-20	12.8000	12.8000	12.6400	12.7000	+0.395%	6	101	-98.268%
2025-11-18	12.6500	12.6500	12.6500	12.6500	-33.281%	4	97	-98.261%
2025-11-13	18.9600	18.9600	18.9600	18.9600	+13.533%	1	97	-98.840%
2025-11-10	16.9000	16.9000	16.5500	16.7000	+3.406%	14	96	-98.683%
2025-11-07	16.1500	16.1500	16.1500	16.1500	+11.073%	1	91	-98.638%
2025-11-04	14.5400	14.5400	14.5400	14.5400	-12.410%	2	90	-98.487%
2025-10-31	16.6000	16.6000	16.6000	16.6000	-5.413%	1	90	-98.675%
2025-10-30	17.5500	17.5500	17.5500	17.5500	-6.649%	1	89	-98.746%
2025-10-29	20.6500	20.6500	18.8000	18.8000	-10.476%	14	90	-98.830%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+20.482%	1	86	-98.952%
2025-10-24	17.4300	17.4300	17.4300	17.4300	+77.857%	1	85	-98.738%
2025-10-10	9.8000	9.8000	9.8000	9.8000	-15.152%	1	85	-97.755%
2025-10-08	12.8100	12.8100	11.5000	11.5500	-13.806%	9	86	-98.095%
2025-10-07	14.9000	14.9000	13.3500	13.4000	+12.134%	45	68	-98.358%
2025-10-06	11.9500	11.9500	11.9500	11.9500	+3.913%	5	68	-98.159%
2025-10-03	11.7500	11.7500	11.5000	11.5000	+10.577%	2	63	-98.087%
2025-10-02	10.0500	10.4000	10.0500	10.4000	+2.463%	4	63	-97.885%
2025-09-30	10.1500	10.1500	10.1500	10.1500	+6.842%	1	59	-97.833%
2025-09-29	10.1500	10.2000	9.5000	9.5000	-16.300%	18	58	-97.684%
2025-09-26	11.1000	11.4000	10.9000	11.3500	+13.500%	46	54	-98.062%
2025-09-25	9.6500	10.0000	9.6500	10.0000	+100.000%	12	22	-97.800%
2025-09-19	5.0000	5.0000	5.0000	5.0000	0.000%	1	13	-95.600%
2025-09-18	5.3000	5.3000	5.0000	5.0000	+13.636%	3	13	-95.600%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+99.095%	1	13	-95.000%
2025-09-02	2.2300	2.2300	2.2100	2.2100	-7.917%	2	13	-90.045%
2025-08-29	2.4300	2.4800	2.2800	2.4000	-6.250%	6	11	-90.833%
2025-08-19	2.5600	2.5600	2.5600	2.5600	-43.860%	1	11	-91.406%
2025-07-25	4.1300	4.5600	4.1300	4.5600	-5.000%	8	11	-95.175%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-63.636%	1	4	-95.417%
2025-07-07	13.2000	13.2000	13.2000	13.2000	+15.587%	1	4	-98.333%
2025-06-17	11.4200	11.4200	11.4200	11.4200	+15.354%	1	4	-98.074%
2025-06-11	9.5800	9.9000	9.5800	9.9000	+6.911%	2	4	-97.778%
2025-06-10	9.0500	9.3000	9.0300	9.2600	+12.927%	4	3	-97.624%
2025-06-09	7.8600	8.2000	7.8600	8.2000	+2.886%	2	2	-97.317%
2025-06-06	7.8300	7.9700	7.8300	7.9700	+10.083%	4	2	-97.240%
2025-06-05	6.9800	7.2400	6.9800	7.2400	-3.079%	2	2	-96.961%
2025-06-04	7.2300	7.4700	7.2300	7.4700	+9.531%	2	2	-97.055%
2025-06-03	6.6100	6.8200	6.6100	6.8200	+13.478%	2	2	-96.774%
2025-06-02	5.8300	6.1100	5.7900	6.0100	-3.840%	4	2	-96.339%
2025-05-30	5.8200	6.2500	5.8200	6.2500	+0.160%	10	2	-96.480%
2025-05-29	6.0000	6.2400	6.0000	6.2400	-7.829%	2	1	-96.474%
2025-05-28	6.5800	6.7700	6.5800	6.7700	+1.499%	2	1	-96.750%
2025-05-27	6.4100	6.6700	6.4100	6.6700	+7.754%	2	1	-96.702%
2025-05-23	5.9700	6.1900	5.9700	6.1900	0.000%	4	0	-96.446%