Dark

IBM20260918C400
IBM Sep 18 2026 400.00 Call (IBM260918C00400000)
option OPRA

EOD

Jul 29, 2026

0.09000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0900	0.0900	0.0900	0.0900	0.000%	2	3,477	0.000%
2026-07-28	0.0700	0.0900	0.0600	0.0900	+12.500%	267	3,475	0.000%
2026-07-27	0.1000	0.1100	0.0700	0.0800	0.000%	105	3,333	+12.500%
2026-07-24	0.2000	0.2000	0.0700	0.0800	+14.286%	146	3,328	+12.500%
2026-07-23	0.1000	0.3000	0.0700	0.0700	-68.182%	52	3,280	+28.571%
2026-07-22	0.2500	0.2500	0.1100	0.2200	+120.000%	45	3,276	-59.091%
2026-07-21	0.2500	0.2600	0.1000	0.1000	-50.000%	7	3,308	-10.000%
2026-07-20	0.2000	0.2000	0.1500	0.2000	+17.647%	11	3,307	-55.000%
2026-07-17	0.2300	0.2300	0.1300	0.1700	-15.000%	28	3,309	-47.059%
2026-07-16	0.1300	0.2200	0.1200	0.2000	+25.000%	100	3,313	-55.000%
2026-07-15	0.2100	0.3900	0.1300	0.1600	-50.000%	85	3,367	-43.750%
2026-07-14	0.9500	0.9500	0.2000	0.3200	-85.586%	944	3,360	-71.875%
2026-07-13	2.6000	2.6000	2.1400	2.2200	+0.909%	121	2,696	-95.946%
2026-07-10	2.8400	3.1000	2.0200	2.2000	-20.000%	43	2,645	-95.909%
2026-07-09	2.6000	3.2000	2.5900	2.7500	-27.632%	28	2,635	-96.727%
2026-07-08	3.5700	4.0500	3.5700	3.8000	-19.149%	49	2,632	-97.632%
2026-07-07	4.7000	5.5000	4.0000	4.7000	+26.344%	1,261	2,624	-98.085%
2026-07-06	2.8600	4.2000	2.8600	3.7200	+27.397%	1,452	2,733	-97.581%
2026-07-02	2.7400	2.9600	2.5000	2.9200	-2.667%	57	3,626	-96.918%
2026-07-01	3.0000	3.5000	2.7500	3.0000	+21.951%	2,064	3,626	-97.000%
2026-06-30	2.3500	2.4800	2.1500	2.4600	+0.408%	25	4,455	-96.341%
2026-06-29	2.9000	2.9000	2.2500	2.4500	+13.953%	14	4,456	-96.327%
2026-06-26	1.9100	2.5000	1.8200	2.1500	+0.467%	49	4,454	-95.814%
2026-06-25	1.9800	2.1400	1.6000	2.1400	+0.469%	4,162	4,450	-95.794%
2026-06-24	1.8000	2.1300	1.7500	2.1300	-1.843%	32	1,346	-95.775%
2026-06-23	2.0000	2.5800	1.9500	2.1700	+14.815%	250	1,364	-95.853%
2026-06-22	1.2800	1.9000	1.0800	1.8900	+64.348%	97	1,195	-95.238%
2026-06-18	1.3300	1.4200	1.1500	1.1500	-36.111%	59	1,169	-92.174%
2026-06-17	1.9500	2.1800	1.8000	1.8000	-21.739%	47	1,169	-95.000%
2026-06-16	2.3100	2.7200	2.1700	2.3000	+1.770%	110	1,169	-96.087%
2026-06-15	2.3900	3.3000	2.1400	2.2600	-23.649%	64	1,182	-96.018%
2026-06-12	3.1500	3.1500	2.7000	2.9600	-5.128%	22	1,193	-96.959%
2026-06-11	3.2000	3.2000	2.8800	3.1200	-6.866%	42	1,179	-97.115%
2026-06-10	4.1000	4.1000	3.2500	3.3500	-9.459%	132	1,178	-97.313%
2026-06-09	4.5500	4.7500	3.6800	3.7000	-21.277%	218	1,240	-97.568%
2026-06-08	6.0400	6.0400	4.7000	4.7000	-17.544%	121	1,143	-98.085%
2026-06-05	8.8000	9.4800	5.2000	5.7000	-38.710%	181	1,178	-98.421%
2026-06-04	11.0000	12.3000	9.3000	9.3000	-23.520%	204	1,216	-99.032%
2026-06-03	14.1000	14.1000	11.2000	12.1600	-37.384%	488	1,232	-99.260%
2026-06-02	16.4300	20.7500	16.4000	19.4200	+2.751%	291	1,385	-99.537%
2026-06-01	16.4800	23.0500	13.7000	18.9000	+100.637%	934	1,477	-99.524%
2026-05-29	3.4100	10.6500	3.3400	9.4200	+300.851%	1,089	1,008	-99.045%
2026-05-28	1.7500	2.7900	1.7500	2.3500	+31.285%	17	415	-96.170%
2026-05-27	1.7900	1.7900	1.7900	1.7900	+11.875%	1	407	-94.972%
2026-05-26	2.0800	2.0800	1.4400	1.6000	-11.111%	27	408	-94.375%
2026-05-22	1.8900	2.0200	1.8000	1.8000	+50.000%	5	407	-95.000%
2026-05-21	0.5000	1.2000	0.5000	1.2000	+500.000%	8	405	-92.500%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-25.926%	1	405	-55.000%
2026-05-07	0.2700	0.2700	0.2700	0.2700	+8.000%	1	405	-66.667%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	404	-64.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	404	-70.000%
2026-04-28	0.3200	0.3300	0.3200	0.3300	-17.500%	10	405	-72.727%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-38.462%	2	405	-77.500%
2026-04-22	0.6500	0.6500	0.6500	0.6500	+20.370%	15	407	-86.154%
2026-04-07	0.5400	0.5400	0.5400	0.5400	+14.894%	1	392	-83.333%
2026-03-27	0.4700	0.4700	0.4700	0.4700	-33.803%	1	391	-80.851%
2026-03-24	0.7100	0.7100	0.7100	0.7100	+9.231%	2	391	-87.324%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-14.474%	6	389	-86.154%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-46.479%	1	389	-88.158%
2026-03-05	1.3000	1.4200	1.3000	1.4200	+57.778%	40	389	-93.662%
2026-02-25	0.7500	0.9000	0.7500	0.9000	+5.882%	2	387	-90.000%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+10.390%	1	387	-89.412%
2026-02-23	0.9500	0.9500	0.7700	0.7700	-54.167%	40	388	-88.312%
2026-02-13	1.7600	1.7600	1.6800	1.6800	-12.953%	2	378	-94.643%
2026-02-12	1.9300	1.9300	1.8500	1.9300	-32.281%	8	378	-95.337%
2026-02-11	2.5900	2.8500	2.5900	2.8500	-34.332%	108	377	-96.842%
2026-02-10	4.3400	4.3400	4.3400	4.3400	-8.632%	1	484	-97.926%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+18.454%	50	485	-98.105%
2026-02-05	3.9000	4.0100	3.9000	4.0100	+0.250%	47	435	-97.756%
2026-02-03	5.0300	5.0300	3.8000	4.0000	-46.667%	22	460	-97.750%
2026-02-02	6.8600	7.6100	6.8600	7.5000	+22.951%	34	460	-98.800%
2026-01-30	6.3500	6.3500	6.1000	6.1000	-11.594%	6	453	-98.525%
2026-01-29	6.5000	7.4700	6.5000	6.9000	+18.966%	31	453	-98.696%
2026-01-28	3.9000	5.8000	3.9000	5.8000	+18.367%	7	473	-98.448%
2026-01-26	5.6000	5.6000	4.9000	4.9000	+2.083%	52	473	-98.163%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-14.286%	1	423	-98.125%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-24.016%	2	422	-98.393%
2026-01-16	6.9500	7.5500	6.9000	7.3700	-4.657%	46	463	-98.779%
2026-01-15	7.8700	7.8700	7.7300	7.7300	+13.676%	2	463	-98.836%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-14.465%	1	462	-98.676%
2026-01-13	7.8000	7.9500	7.8000	7.9500	+18.480%	3	462	-98.868%
2026-01-12	6.6500	6.7100	6.6500	6.7100	-8.082%	2	461	-98.659%
2026-01-09	7.0000	7.3000	7.0000	7.3000	+5.797%	97	460	-98.767%
2026-01-08	6.4000	6.9000	6.2000	6.9000	+15.000%	53	460	-98.696%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+9.091%	1,250	456	-98.500%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-24.658%	5	1,706	-98.364%
2025-12-30	7.3000	7.3000	7.3000	7.3000	-5.195%	5	1,711	-98.767%
2025-12-29	7.7000	7.7000	7.7000	7.7000	+6.648%	10	1,716	-98.831%
2025-12-26	7.2200	7.2200	7.2200	7.2200	+3.143%	1	1,716	-98.753%
2025-12-23	7.7400	7.9600	7.0000	7.0000	-7.773%	10	1,716	-98.714%
2025-12-22	6.5000	7.5900	6.5000	7.5900	-0.784%	2	1,707	-98.814%
2025-12-19	8.0000	8.0000	7.4000	7.6500	+2.000%	12	1,708	-98.824%
2025-12-18	7.5100	7.5100	7.5000	7.5000	-19.355%	58	1,711	-98.800%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-12.264%	2	1,740	-99.032%
2025-12-09	11.4000	11.4000	10.6000	10.6000	+6.000%	8	1,740	-99.151%
2025-12-05	10.0000	10.0000	10.0000	10.0000	0.000%	2	1,742	-99.100%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+13.766%	1	1,741	-99.100%
2025-12-03	8.7900	8.7900	8.7900	8.7900	-8.438%	1	1,741	-98.976%
2025-12-01	9.7000	9.7000	9.6000	9.6000	-4.950%	6	1,741	-99.063%
2025-11-26	10.1700	10.1800	10.1000	10.1000	+6.316%	21	1,757	-99.109%
2025-11-25	9.8500	9.8500	9.5000	9.5000	-7.317%	33	1,757	-99.053%
2025-11-24	9.6600	10.2500	9.6600	10.2500	+24.544%	7	1,780	-99.122%
2025-11-21	8.0500	8.2300	8.0500	8.2300	+9.733%	2	1,782	-98.906%
2025-11-20	8.0000	8.0000	7.5000	7.5000	0.000%	37	1,783	-98.800%
2025-11-19	7.3400	8.0000	7.3400	7.5000	-6.250%	9	1,817	-98.800%
2025-11-18	8.5000	8.5000	8.0000	8.0000	-13.514%	4	1,819	-98.875%
2025-11-17	10.2900	10.2900	9.2200	9.2500	-13.953%	8	1,815	-99.027%
2025-11-14	10.8000	10.8000	10.7500	10.7500	-2.273%	7	1,814	-99.163%
2025-11-13	11.2000	11.2000	11.0000	11.0000	-10.931%	22	1,814	-99.182%
2025-11-12	15.2000	15.2000	12.3500	12.3500	-3.137%	20	1,824	-99.271%
2025-11-11	12.7500	12.7500	12.7500	12.7500	+11.842%	8	1,805	-99.294%
2025-11-10	11.4500	11.4500	11.2000	11.4000	+14.000%	14	1,805	-99.211%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-20.000%	3	1,804	-99.100%
2025-11-06	10.5700	12.5000	10.5700	12.5000	+17.371%	21	1,804	-99.280%
2025-11-05	9.9000	10.6500	9.8700	10.6500	+12.105%	99	1,788	-99.155%
2025-11-04	9.4800	10.2800	9.4800	9.5000	-11.215%	7	1,739	-99.053%
2025-11-03	12.0000	12.0500	10.7000	10.7000	0.000%	1,271	490	-99.159%
2025-10-31	11.2500	11.2500	10.7000	10.7000	-13.360%	20	490	-99.159%
2025-10-30	12.0000	12.5000	11.6500	12.3500	+5.556%	13	478	-99.271%
2025-10-29	12.7000	12.7000	11.7000	11.7000	-19.421%	5	481	-99.231%
2025-10-28	13.2600	14.5200	13.2600	14.5200	+23.051%	2	478	-99.380%
2025-10-27	10.8000	11.8000	10.8000	11.8000	-5.600%	17	478	-99.237%
2025-10-24	10.1100	12.5000	10.1100	12.5000	+127.273%	35	478	-99.280%
2025-10-23	4.0000	5.7000	4.0000	5.5000	-19.118%	219	459	-98.364%
2025-10-22	6.0000	6.8000	6.0000	6.8000	+9.325%	21	483	-98.676%
2025-10-20	6.2500	6.2500	6.2200	6.2200	+14.128%	5	481	-98.553%
2025-10-17	5.4500	5.4500	5.4500	5.4500	-13.078%	1	481	-98.349%
2025-10-15	6.5000	6.5000	6.1000	6.2700	+14.000%	5	480	-98.565%
2025-10-14	5.3500	5.5700	5.3000	5.5000	-5.172%	5	481	-98.364%
2025-10-13	6.5000	6.5000	5.8000	5.8000	-18.310%	6	478	-98.448%
2025-10-10	7.1000	7.1000	7.1000	7.1000	-6.579%	10	478	-98.732%
2025-10-08	7.6000	7.6000	7.6000	7.6000	-18.455%	1	488	-98.816%
2025-10-07	9.4000	10.3000	8.7000	9.3200	+21.039%	40	480	-99.034%
2025-10-06	7.7500	7.7500	7.7000	7.7000	+6.501%	12	480	-98.831%
2025-10-03	7.4000	7.5500	7.2300	7.2300	+11.231%	42	480	-98.755%
2025-10-02	6.7000	6.7500	6.5000	6.5000	+6.557%	3	471	-98.615%
2025-10-01	6.1500	6.1500	6.1000	6.1000	-6.585%	10	468	-98.525%
2025-09-30	6.5300	6.5300	6.5300	6.5300	+0.462%	1	458	-98.622%
2025-09-29	6.5000	6.5000	6.5000	6.5000	-6.475%	2	457	-98.615%
2025-09-26	7.6500	7.7000	6.9500	6.9500	+10.669%	238	455	-98.705%
2025-09-25	5.0900	6.2800	4.4000	6.2800	+151.200%	5	246	-98.567%
2025-09-15	2.4600	2.5000	2.4600	2.5000	+42.857%	2	246	-96.400%
2025-09-08	1.7500	1.7500	1.7500	1.7500	+27.737%	1	245	-94.857%
2025-09-02	1.2400	1.3700	1.2400	1.3700	-6.803%	42	245	-93.431%
2025-08-27	1.5800	1.5800	1.4500	1.4700	+10.526%	40	241	-93.878%
2025-08-18	1.3800	1.3800	1.3300	1.3300	-8.276%	20	256	-93.233%
2025-08-15	1.3500	1.4500	1.3500	1.4500	+7.407%	16	236	-93.793%
2025-08-14	1.3500	1.3500	1.3500	1.3500	-10.596%	4	220	-93.333%
2025-08-08	1.5100	1.5100	1.5100	1.5100	-11.176%	1	216	-94.040%
2025-08-01	2.0000	2.0000	1.7000	1.7000	-19.048%	10	215	-94.706%
2025-07-31	2.1000	2.1000	2.0000	2.1000	-19.231%	4	207	-95.714%
2025-07-30	2.6300	2.6300	2.6000	2.6000	+0.775%	30	203	-96.538%
2025-07-29	2.6000	2.6000	2.5800	2.5800	+5.306%	15	173	-96.512%
2025-07-25	2.7000	2.7000	2.3300	2.4500	-7.547%	90	158	-96.327%
2025-07-24	2.7000	2.7000	2.5500	2.6500	-57.937%	67	69	-96.604%
2025-07-23	6.1100	6.3000	6.1100	6.3000	+7.143%	2	5	-98.571%
2025-07-22	5.8800	5.8800	5.8800	5.8800	-9.954%	1	5	-98.469%
2025-07-18	6.5200	6.5300	6.5200	6.5300	+8.833%	2	5	-98.622%
2025-07-15	5.9500	6.0000	5.9500	6.0000	-4.153%	2	6	-98.500%
2025-07-14	6.0300	6.2600	6.0300	6.2600	-8.076%	2	5	-98.562%
2025-07-10	6.8100	6.8100	6.8100	6.8100	-24.333%	1	4	-98.678%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+4.046%	1	4	-99.000%
2025-06-27	8.4200	8.6500	8.4200	8.6500	+1.170%	2	4	-98.960%
2025-06-26	8.2400	8.5500	8.2400	8.5500	-3.281%	2	4	-98.947%
2025-06-25	8.6400	8.8400	8.6400	8.8400	+12.611%	2	4	-98.982%
2025-06-24	7.8500	7.8500	7.8500	7.8500	+26.613%	1	5	-98.854%
2025-06-13	6.2000	6.2000	6.2000	6.2000	-10.534%	2	6	-98.548%
2025-06-12	6.8600	7.2000	6.8100	6.9300	+4.211%	5	6	-98.701%
2025-06-11	6.0400	6.6500	6.0400	6.6500	+10.833%	3	0	-98.647%
2025-06-10	5.7700	6.0000	5.7700	6.0000	0.000%	8	0	-98.500%