Dark

IBM20260918C390
IBM Sep 18 2026 390.00 Call (IBM260918C00390000)
option OPRA

Inactive

Jul 15, 2026

0.7300+92.105%(+0.3500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2700	0.7300	0.2700	0.7300	+92.105%	6	324	0.000%
2026-07-14	0.9300	0.9300	0.3800	0.3800	-85.039%	8	323	+92.105%
2026-07-10	2.5400	2.5400	2.5400	2.5400	-44.783%	1	324	-71.260%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-3.158%	2	323	-84.130%
2026-07-06	4.3000	4.8000	4.3000	4.7500	+59.933%	14	323	-84.632%
2026-06-30	2.9700	2.9700	2.9700	2.9700	+10.000%	2	325	-75.421%
2026-06-29	2.7000	2.7000	2.7000	2.7000	+1.124%	3	325	-72.963%
2026-06-26	2.6700	2.6700	2.6700	2.6700	+19.196%	2	325	-72.659%
2026-06-25	2.2400	2.2400	2.2400	2.2400	-13.846%	1	325	-67.411%
2026-06-23	2.2500	2.9500	2.2500	2.6000	+57.576%	52	326	-71.923%
2026-06-18	1.6500	1.6500	1.6500	1.6500	-26.667%	1	308	-55.758%
2026-06-17	2.2900	2.2900	2.2400	2.2500	-14.449%	23	308	-67.556%
2026-06-16	2.6900	2.6900	2.6300	2.6300	-4.364%	2	308	-72.243%
2026-06-15	2.5800	2.7500	2.5800	2.7500	-19.118%	3	307	-73.455%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-35.849%	3	309	-78.529%
2026-06-09	5.2500	5.3000	5.2500	5.3000	-7.018%	8	309	-86.226%
2026-06-08	6.5900	6.5900	5.7000	5.7000	-55.985%	2	306	-87.193%
2026-06-04	12.9500	12.9500	12.9500	12.9500	-2.632%	2	307	-94.363%
2026-06-03	14.9000	14.9000	13.3000	13.3000	-37.908%	21	307	-94.511%
2026-06-02	20.5000	21.4200	18.0500	21.4200	+2.488%	35	299	-96.592%
2026-06-01	16.0000	23.8800	15.9500	20.9000	+100.000%	58	284	-96.507%
2026-05-29	5.8000	10.4500	5.8000	10.4500	+3,165.625%	31	288	-93.014%
2026-05-14	0.2800	0.3200	0.2800	0.3200	-25.581%	17	268	+128.125%
2026-04-28	0.4300	0.4300	0.4300	0.4300	-53.261%	5	283	+69.767%
2026-04-22	0.9100	0.9200	0.9100	0.9200	+29.577%	3	278	-20.652%
2026-04-21	0.7100	0.7100	0.7100	0.7100	+136.667%	2	277	+2.817%
2026-04-10	0.4800	0.4800	0.3000	0.3000	-40.000%	6	277	+143.333%
2026-04-09	0.5400	0.6800	0.4100	0.5000	-27.536%	15	275	+46.000%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-12.658%	1	266	+5.797%
2026-04-02	0.7900	0.7900	0.7900	0.7900	-2.469%	1	264	-7.595%
2026-03-27	0.5900	0.8100	0.5900	0.8100	-42.143%	6	264	-9.877%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+41.414%	1	266	-47.857%
2026-02-24	1.0000	1.0000	0.9900	0.9900	-29.286%	5	267	-26.263%
2026-02-20	1.4200	1.4200	1.4000	1.4000	-26.316%	2	268	-47.857%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-29.630%	4	266	-61.579%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-48.960%	1	266	-72.963%
2026-02-10	5.4000	5.4000	5.0000	5.2900	+5.169%	3	265	-86.200%
2026-02-09	5.0300	5.0300	5.0300	5.0300	-25.481%	2	267	-85.487%
2026-02-03	5.8500	6.7500	5.8500	6.7500	-24.665%	2	268	-89.185%
2026-02-02	8.1300	8.9600	8.1300	8.9600	+17.124%	4	267	-91.853%
2026-01-30	7.7700	7.7700	7.6500	7.6500	-23.347%	4	268	-90.458%
2026-01-29	10.0200	10.0200	9.9800	9.9800	+91.923%	4	268	-92.685%
2026-01-28	6.8000	6.8000	5.2000	5.2000	-19.003%	2	264	-85.962%
2026-01-20	7.0000	7.0000	6.4200	6.4200	-22.651%	4	265	-88.629%
2026-01-14	8.3000	8.3000	8.3000	8.3000	-10.270%	1	267	-91.205%
2026-01-13	9.2500	9.2500	9.2000	9.2500	+26.712%	11	267	-92.108%
2026-01-12	8.6300	8.6300	7.3000	7.3000	-11.084%	4	271	-90.000%
2026-01-09	8.2100	8.2100	8.2100	8.2100	+15.634%	2	273	-91.108%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+5.185%	1	271	-89.718%
2026-01-02	6.8000	6.8000	6.5400	6.7500	-26.790%	6	271	-89.185%
2025-12-30	9.2800	9.2800	9.2200	9.2200	+15.975%	2	272	-92.082%
2025-12-29	8.7000	8.7500	7.9500	7.9500	-12.252%	8	272	-90.818%
2025-12-26	9.1200	9.1500	9.0600	9.0600	+1.798%	8	271	-91.943%
2025-12-22	7.7500	8.9000	7.7500	8.9000	+1.482%	2	271	-91.798%
2025-12-19	8.7700	8.7700	8.7700	8.7700	-2.011%	3	272	-91.676%
2025-12-18	9.2800	9.2800	8.9500	8.9500	-9.413%	6	275	-91.844%
2025-12-17	9.8500	9.8800	9.8500	9.8800	-1.496%	9	275	-92.611%
2025-12-16	10.5400	10.5400	9.9600	10.0300	-11.239%	7	278	-92.722%
2025-12-15	10.5500	11.3000	10.5500	11.3000	-5.042%	11	273	-93.540%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-7.752%	1	282	-93.866%
2025-11-13	13.5500	13.5500	12.9000	12.9000	-14.286%	4	281	-94.341%
2025-11-12	16.0000	16.0000	15.0500	15.0500	+3.793%	8	283	-95.150%
2025-11-11	14.2500	14.5000	14.2500	14.5000	+13.725%	50	305	-94.966%
2025-11-10	12.6400	12.8000	12.5000	12.7500	+9.914%	8	305	-94.275%
2025-11-07	11.6000	11.6000	11.6000	11.6000	-8.661%	1	301	-93.707%
2025-11-06	12.7000	12.7000	12.7000	12.7000	+4.527%	30	300	-94.252%
2025-11-05	11.4000	12.1500	11.2000	12.1500	-4.331%	25	300	-93.992%
2025-11-03	12.5600	12.7000	12.5600	12.7000	-12.715%	6	326	-94.252%
2025-10-31	14.5500	14.5500	14.5500	14.5500	+5.818%	13	326	-94.983%
2025-10-29	14.6500	14.8500	13.7500	13.7500	+0.073%	7	326	-94.691%
2025-10-27	13.7400	13.7400	13.7400	13.7400	+9.048%	1	324	-94.687%
2025-10-24	11.7500	13.1900	11.7000	12.6000	+95.046%	53	324	-94.206%
2025-10-17	6.4600	6.4600	6.4600	6.4600	+6.601%	1	360	-88.700%
2025-10-14	6.4100	6.4100	6.0600	6.0600	-12.174%	3	359	-87.954%
2025-10-13	7.1500	7.1500	6.9000	6.9000	-9.211%	2	358	-89.420%
2025-10-10	7.6000	7.6000	7.6000	7.6000	-10.588%	1	357	-90.395%
2025-10-08	9.7000	9.7500	8.5000	8.5000	-20.188%	12	357	-91.412%
2025-10-07	10.8000	11.5000	10.6500	10.6500	+19.663%	26	337	-93.146%
2025-10-06	8.9000	8.9000	8.9000	8.9000	+9.202%	1	337	-91.798%
2025-10-03	8.8400	8.8400	8.1500	8.1500	+12.414%	23	337	-91.043%
2025-10-01	7.9500	7.9500	7.2500	7.2500	+3.571%	6	335	-89.931%
2025-09-29	7.0000	7.0000	7.0000	7.0000	+2.489%	1	340	-89.571%
2025-09-25	5.4800	7.2800	5.4800	6.8300	+45.940%	9	341	-89.312%
2025-09-23	4.6000	4.6800	4.6000	4.6800	+61.379%	20	339	-84.402%
2025-09-15	2.8000	2.9400	2.8000	2.9000	+42.857%	229	339	-74.828%
2025-09-08	2.0300	2.0300	2.0300	2.0300	+18.023%	1	231	-64.039%
2025-09-02	1.6600	1.7200	1.6300	1.7200	-2.273%	3	230	-57.558%
2025-08-28	1.7600	1.7600	1.7600	1.7600	0.000%	1	229	-58.523%
2025-08-13	1.6500	1.7600	1.6500	1.7600	+17.333%	26	228	-58.523%
2025-08-12	1.4000	1.5000	1.4000	1.5000	-18.919%	6	202	-51.333%
2025-08-08	1.8500	1.8500	1.8500	1.8500	-19.565%	25	202	-60.541%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-28.125%	5	207	-68.261%
2025-07-29	3.2000	3.2000	3.2000	3.2000	-5.882%	5	202	-77.188%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-2.857%	25	207	-78.529%
2025-07-24	3.5900	3.6000	3.5000	3.5000	-53.704%	20	194	-79.143%
2025-07-23	7.3700	7.5600	7.3700	7.5600	-1.946%	2	174	-90.344%
2025-07-21	7.7100	7.7100	7.7100	7.7100	-2.405%	1	174	-90.532%
2025-07-18	7.9000	7.9000	7.9000	7.9000	+7.483%	5	173	-90.759%
2025-07-17	7.6000	7.6000	7.3500	7.3500	0.000%	15	178	-90.068%
2025-07-15	7.3500	7.3500	7.3500	7.3500	+1.379%	7	163	-90.068%
2025-07-11	7.4000	7.4000	7.2500	7.2500	-5.229%	8	156	-89.931%
2025-07-10	7.7500	7.7500	7.6500	7.6500	-10.526%	24	149	-90.458%
2025-07-09	8.8000	8.8000	8.5500	8.5500	-9.043%	16	125	-91.462%
2025-07-08	9.4000	9.4000	9.4000	9.4000	+3.297%	5	119	-92.234%
2025-07-02	8.8500	9.1000	8.8500	9.1000	-11.650%	60	119	-91.978%
2025-06-30	9.9000	10.3000	9.9000	10.3000	+8.421%	7	132	-92.913%
2025-06-27	9.4000	9.5000	9.4000	9.5000	-6.126%	25	137	-92.316%
2025-06-26	10.0000	10.1200	10.0000	10.1200	+0.697%	24	112	-92.787%
2025-06-25	10.0500	10.0500	10.0500	10.0500	-4.739%	5	120	-92.736%
2025-06-24	10.5500	10.6500	10.5500	10.5500	+40.667%	14	115	-93.081%
2025-06-13	7.5000	7.5000	7.5000	7.5000	-9.091%	2	101	-90.267%
2025-06-12	7.9200	8.2500	7.9200	8.2500	+11.789%	4	100	-91.152%
2025-06-11	7.0600	7.3800	7.0600	7.3800	+5.429%	2	100	-90.108%
2025-06-10	6.7400	7.1000	6.6300	7.0000	+12.903%	34	100	-89.571%
2025-06-09	5.4300	6.2000	5.4300	6.2000	+14.815%	24	70	-88.226%
2025-06-06	5.5200	5.7500	5.4000	5.4000	+3.053%	104	50	-86.481%
2025-06-05	4.9200	5.2400	4.9200	5.2400	-2.239%	2	2	-86.069%
2025-06-04	5.1200	5.3600	5.1200	5.3600	+7.200%	2	1	-86.381%
2025-06-03	4.6800	5.0000	4.6800	5.0000	+11.857%	2	1	-85.400%
2025-06-02	4.1700	4.5400	4.1700	4.4700	-1.758%	4	1	-83.669%
2025-05-30	4.2200	4.5500	4.2200	4.5500	+0.220%	8	2	-83.956%
2025-05-29	4.2100	4.5400	4.2100	4.5400	-6.584%	2	2	-83.921%
2025-05-28	4.7700	4.8600	4.7700	4.8600	-0.205%	2	1	-84.979%
2025-05-27	4.7100	4.8700	4.7100	4.8700	+9.438%	2	1	-85.010%
2025-05-23	4.3800	4.4500	4.3800	4.4500	0.000%	4	0	-83.596%