Dark

IBM20260918C380
IBM Sep 18 2026 380.00 Call (IBM260918C00380000)
option OPRA

EOD

Jul 28, 2026

0.1600-58.974%(-0.2300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6400	0.6400	0.1600	0.1600	-58.974%	11	282	0.000%
2026-07-27	0.3900	0.3900	0.3900	0.3900	+225.000%	1	288	-58.974%
2026-07-23	1.2000	1.2000	0.1200	0.1200	-57.143%	30	289	+33.333%
2026-07-22	0.4900	0.4900	0.2800	0.2800	-3.448%	5	285	-42.857%
2026-07-21	0.4000	0.4000	0.2900	0.2900	-3.333%	17	283	-44.828%
2026-07-17	0.3400	0.3400	0.3000	0.3000	+66.667%	2	282	-46.667%
2026-07-15	0.4200	0.4200	0.1800	0.1800	-57.143%	20	282	-11.111%
2026-07-14	0.1400	0.9300	0.1400	0.4200	-87.826%	10	271	-61.905%
2026-07-13	3.6000	3.6000	3.4500	3.4500	-18.246%	2	275	-95.362%
2026-07-09	4.3300	4.3300	4.0000	4.2200	-24.643%	3	275	-96.209%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-25.926%	1	275	-97.143%
2026-07-07	6.5200	7.5700	5.9700	7.5600	+26.000%	9	276	-97.884%
2026-07-06	5.2000	6.0000	5.2000	6.0000	+29.032%	8	280	-97.333%
2026-07-01	3.6800	4.6500	3.6800	4.6500	+30.252%	3	274	-96.559%
2026-06-30	3.1100	3.5700	3.1100	3.5700	+9.846%	12	274	-95.518%
2026-06-29	2.8000	3.2500	2.8000	3.2500	+27.451%	5	273	-95.077%
2026-06-24	2.4000	2.5500	2.2100	2.5500	-4.494%	11	273	-93.725%
2026-06-23	2.5800	3.2000	2.5000	2.6700	+53.448%	98	272	-94.007%
2026-06-22	1.7400	1.7400	1.7400	1.7400	+2.353%	1	244	-90.805%
2026-06-18	1.6900	1.7000	1.6800	1.7000	-27.660%	17	245	-90.588%
2026-06-17	2.6700	2.8200	2.3500	2.3500	-26.563%	11	245	-93.191%
2026-06-16	3.2000	3.2000	3.2000	3.2000	+5.611%	10	245	-95.000%
2026-06-15	3.7500	3.7500	3.0300	3.0300	-20.263%	13	235	-94.719%
2026-06-12	3.8000	3.8000	3.8000	3.8000	-10.588%	1	229	-95.789%
2026-06-11	4.0000	4.2500	3.8600	4.2500	-9.574%	26	229	-96.235%
2026-06-10	5.2000	5.2000	4.7000	4.7000	-7.115%	11	211	-96.596%
2026-06-09	6.0500	6.0500	4.9000	5.0600	-26.131%	6	204	-96.838%
2026-06-08	6.8500	6.8500	6.8500	6.8500	-0.725%	1	206	-97.664%
2026-06-05	11.1500	11.1500	6.9000	6.9000	-42.114%	21	206	-97.681%
2026-06-04	14.5000	14.5000	11.9200	11.9200	-23.443%	12	190	-98.658%
2026-06-03	16.5000	16.5000	14.5000	15.5700	-27.749%	19	190	-98.972%
2026-06-02	20.3500	21.5500	20.2000	21.5500	-2.045%	4	185	-99.258%
2026-06-01	17.3000	27.0000	17.3000	22.0000	+83.793%	54	184	-99.273%
2026-05-29	5.3500	12.9700	5.3500	11.9700	+203.038%	78	161	-98.663%
2026-05-28	3.9500	3.9500	3.9500	3.9500	+79.545%	3	130	-95.949%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+10.000%	12	130	-92.727%
2026-05-26	2.1800	2.1800	2.0000	2.0000	-26.740%	3	120	-92.000%
2026-05-22	2.6100	2.7300	2.6100	2.7300	+110.000%	21	119	-94.139%
2026-05-21	0.5100	1.7000	0.5100	1.3000	+333.333%	7	100	-87.692%
2026-05-13	0.3500	0.3500	0.3000	0.3000	-21.053%	2	100	-46.667%
2026-05-11	0.9000	0.9000	0.3800	0.3800	+8.571%	2	98	-57.895%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	97	-54.286%
2026-05-01	0.3800	0.4000	0.3800	0.4000	+8.108%	2	97	-60.000%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-62.626%	1	97	-56.757%
2026-04-22	0.9900	0.9900	0.9900	0.9900	+65.000%	1	96	-83.838%
2026-04-14	0.5000	0.6200	0.5000	0.6000	-31.034%	71	95	-73.333%
2026-04-07	0.8700	0.8700	0.8700	0.8700	+2.353%	1	141	-81.609%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	140	-81.176%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-55.882%	1	140	-82.222%
2026-03-09	2.0400	2.0400	2.0400	2.0400	+70.000%	2	139	-92.157%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-46.667%	2	139	-86.667%
2026-02-17	2.2500	2.2500	2.2500	2.2500	-19.065%	2	139	-92.889%
2026-02-13	2.5600	2.9100	2.5600	2.7800	+6.923%	14	145	-94.245%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-45.378%	1	145	-93.846%
2026-02-11	4.8000	4.9200	4.7600	4.7600	-26.656%	3	146	-96.639%
2026-02-10	6.5200	6.5200	6.4900	6.4900	+4.677%	2	147	-97.535%
2026-02-09	6.2500	6.2500	6.2000	6.2000	+21.569%	10	146	-97.419%
2026-02-04	5.5000	5.5000	5.1000	5.1000	-51.149%	3	145	-96.863%
2026-02-02	10.0000	10.7700	9.5200	10.4400	+15.359%	6	148	-98.467%
2026-01-30	9.0300	9.1300	9.0300	9.0500	-12.981%	4	145	-98.232%
2026-01-29	10.4000	10.4000	10.4000	10.4000	+30.000%	10	145	-98.462%
2026-01-26	7.2200	8.0000	7.2200	8.0000	+11.732%	2	143	-98.000%
2026-01-23	7.2000	7.2500	7.1600	7.1600	-7.613%	8	144	-97.765%
2026-01-20	8.1600	8.1600	7.7500	7.7500	-26.540%	5	142	-97.935%
2026-01-16	10.5500	10.5500	10.5500	10.5500	+3.941%	14	145	-98.483%
2026-01-15	10.1500	10.1500	10.1500	10.1500	+4.103%	1	145	-98.424%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-10.550%	1	145	-98.359%
2026-01-13	10.9000	10.9000	10.9000	10.9000	-5.217%	15	146	-98.532%
2026-01-12	9.7300	11.5000	9.7300	11.5000	+16.633%	6	155	-98.609%
2026-01-09	10.0000	10.0000	9.7000	9.8600	+4.118%	10	153	-98.377%
2026-01-08	8.2700	10.0000	8.2700	9.4700	+12.738%	22	152	-98.310%
2026-01-07	9.8100	9.8100	8.4000	8.4000	-2.890%	3	144	-98.095%
2026-01-06	8.6100	8.6500	8.6100	8.6500	+1.407%	2	144	-98.150%
2026-01-05	8.2800	10.2000	8.2800	8.5300	+10.349%	6	143	-98.124%
2026-01-02	8.5600	8.5700	7.7300	7.7300	-25.602%	14	143	-97.930%
2025-12-30	11.0700	11.0700	10.3900	10.3900	-8.458%	2	150	-98.460%
2025-12-29	10.4500	11.3500	10.4300	11.3500	+1.885%	8	150	-98.590%
2025-12-26	10.8100	11.1400	10.6500	11.1400	+5.592%	9	150	-98.564%
2025-12-19	10.4500	10.6500	10.1500	10.5500	+1.638%	101	150	-98.483%
2025-12-18	10.9100	10.9100	10.3800	10.3800	-10.978%	6	57	-98.459%
2025-12-17	11.5600	11.6600	10.6000	11.6600	+1.215%	10	56	-98.628%
2025-12-16	12.4400	12.4400	11.5200	11.5200	-11.453%	7	55	-98.611%
2025-12-15	13.0100	13.0100	13.0100	13.0100	-2.180%	1	55	-98.770%
2025-12-04	13.3000	13.3000	13.3000	13.3000	-31.795%	1	55	-98.797%
2025-11-12	19.5000	19.5000	19.5000	19.5000	+21.269%	1	55	-99.179%
2025-11-11	16.0800	16.0800	16.0800	16.0800	+10.137%	1	55	-99.005%
2025-11-10	14.4500	14.6000	14.4500	14.6000	-4.262%	3	56	-98.904%
2025-10-29	15.2500	15.2500	15.2500	15.2500	-15.606%	1	54	-98.951%
2025-10-28	18.0700	18.0700	18.0700	18.0700	+26.364%	1	54	-99.115%
2025-10-24	14.3000	14.3000	14.3000	14.3000	+90.667%	1	53	-98.881%
2025-10-23	6.0000	7.5000	6.0000	7.5000	-10.714%	25	53	-97.867%
2025-10-17	8.4000	8.4000	8.4000	8.4000	+2.439%	1	52	-98.095%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-29.004%	1	52	-98.049%
2025-10-07	13.0000	13.4500	11.5500	11.5500	+17.857%	31	36	-98.615%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+16.528%	5	36	-98.367%
2025-09-29	9.5500	9.5500	8.4100	8.4100	+4.472%	2	31	-98.098%
2025-09-25	8.7200	8.7200	7.8800	8.0500	+143.202%	16	32	-98.012%
2025-09-15	3.3100	3.3100	3.3100	3.3100	+83.889%	3	25	-95.166%
2025-09-02	1.8500	1.8500	1.8000	1.8000	-10.000%	2	22	-91.111%
2025-08-29	2.0700	2.1700	2.0000	2.0000	-0.498%	6	23	-92.000%
2025-08-15	2.0000	2.0300	1.9000	2.0100	-49.750%	20	23	-92.040%
2025-07-29	4.0000	4.0000	4.0000	4.0000	-56.140%	1	9	-96.000%
2025-07-23	9.0200	9.1200	9.0200	9.1200	-0.870%	2	10	-98.246%
2025-07-18	9.2000	9.2000	9.2000	9.2000	-23.333%	1	9	-98.261%
2025-07-07	12.0000	12.0000	12.0000	12.0000	0.000%	1	9	-98.667%
2025-06-24	12.0000	12.0000	12.0000	12.0000	+27.660%	1	8	-98.667%
2025-06-12	9.2800	9.5600	9.2800	9.4000	+10.329%	6	8	-98.298%
2025-06-11	8.2100	8.5200	8.2100	8.5200	+5.315%	2	4	-98.122%
2025-06-10	7.8000	8.0900	7.8000	8.0900	+15.737%	2	3	-98.022%
2025-06-09	6.6700	6.9900	6.6700	6.9900	+2.343%	2	3	-97.711%
2025-06-06	6.4300	6.8300	6.4300	6.8300	+11.057%	8	3	-97.657%
2025-06-05	5.9100	6.1500	5.8500	6.1500	-3.150%	4	3	-97.398%
2025-06-04	6.0900	6.3500	6.0900	6.3500	+9.107%	2	1	-97.480%
2025-06-03	5.8300	6.0400	5.5100	5.8200	+10.857%	4	1	-97.251%
2025-06-02	4.8800	5.2900	4.8800	5.2500	-1.685%	6	1	-96.952%
2025-05-30	5.0200	5.3400	5.0200	5.3400	+1.328%	4	1	-97.004%
2025-05-29	5.0100	5.2700	5.0100	5.2700	-8.666%	2	1	-96.964%
2025-05-28	5.7800	6.1400	5.6300	5.7700	-0.517%	4	0	-97.227%
2025-05-27	5.5000	5.8000	5.5000	5.8000	+9.434%	2	0	-97.241%
2025-05-23	5.0600	5.3000	5.0600	5.3000	0.000%	4	0	-96.981%