Dark

IBM20261016C220
IBM Oct 16 2026 220.00 Call (IBM261016C00220000)
option OPRA

EOD

Sep 24, 2026

11.65-36.164%(-6.60)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.4500	12.4000	11.4500	11.6500	-36.164%	18	519	0.000%
2026-09-23	18.0000	20.0000	17.5000	18.2500	+17.742%	10	517	-36.164%
2026-09-22	18.0000	18.0000	15.5000	15.5000	+5.874%	2	519	-24.839%
2026-09-21	16.5000	17.0000	13.2100	14.6400	-1.081%	6	518	-20.423%
2026-09-18	16.7500	16.7500	13.9500	14.8000	-30.582%	24	519	-21.284%
2026-09-17	24.6000	24.6000	21.3200	21.3200	+6.600%	6	521	-45.356%
2026-09-16	24.0000	25.5000	20.0000	20.0000	-31.880%	14	517	-41.750%
2026-09-15	30.1400	33.0000	29.3600	29.3600	-11.003%	10	519	-60.320%
2026-09-14	29.9000	33.0700	28.6000	32.9900	+24.538%	14	521	-64.686%
2026-09-11	23.2800	26.4900	22.8000	26.4900	+41.280%	19	525	-56.021%
2026-09-10	21.2900	21.8300	18.7500	18.7500	-21.053%	4	527	-37.867%
2026-09-09	24.0000	24.9100	23.7500	23.7500	+38.484%	7	526	-50.947%
2026-09-08	16.1000	17.1500	16.1000	17.1500	-13.689%	3	528	-32.070%
2026-09-04	17.7000	20.5000	17.7000	19.8700	+1.637%	21	521	-41.369%
2026-09-03	21.0000	21.0000	19.5500	19.5500	+10.828%	4	521	-40.409%
2026-09-02	17.6900	17.6900	17.6400	17.6400	+3.765%	2	520	-33.957%
2026-09-01	17.6700	17.9000	17.0000	17.0000	-15.716%	10	520	-31.471%
2026-08-31	19.0000	20.1700	19.0000	20.1700	-4.408%	4	519	-42.241%
2026-08-28	22.3300	22.3300	21.1000	21.1000	-12.083%	3	520	-44.787%
2026-08-27	22.4500	25.0500	22.4500	24.0000	+31.507%	85	521	-51.458%
2026-08-26	19.4200	19.7700	18.0000	18.2500	-6.266%	46	542	-36.164%
2026-08-25	19.1500	20.3800	19.1500	19.4700	-1.667%	17	521	-40.164%
2026-08-24	19.5000	21.0800	19.5000	19.8000	-13.158%	56	510	-41.162%
2026-08-21	23.9500	24.7500	22.8000	22.8000	-2.188%	13	541	-48.904%
2026-08-20	21.8300	24.2000	21.8300	23.3100	-2.875%	7	542	-50.021%
2026-08-19	24.0000	24.0000	23.0000	24.0000	+9.091%	8	543	-51.458%
2026-08-18	20.2000	22.0000	20.2000	22.0000	+20.680%	26	545	-47.045%
2026-08-17	21.1000	21.1000	18.2300	18.2300	-20.739%	9	574	-36.094%
2026-08-14	23.8400	23.8400	23.0000	23.0000	-2.872%	4	572	-49.348%
2026-08-12	24.7100	24.7100	22.5500	23.6800	-12.458%	4	571	-50.802%
2026-08-11	27.5100	29.0000	26.8000	27.0500	+4.967%	22	571	-56.932%
2026-08-10	27.2600	27.6500	25.7700	25.7700	+1.858%	12	580	-54.792%
2026-08-07	23.6600	25.3000	23.6600	25.3000	+9.287%	9	584	-53.953%
2026-08-06	23.2500	23.8300	23.0000	23.1500	-14.259%	55	583	-49.676%
2026-08-05	26.0000	27.7700	24.2500	27.0000	+6.425%	36	617	-56.852%
2026-08-04	21.2000	25.4000	21.1500	25.3700	+22.857%	71	642	-54.080%
2026-08-03	21.0500	22.0000	20.0000	20.6500	+6.608%	46	671	-43.584%
2026-07-31	16.6300	19.3700	15.3000	19.3700	+9.373%	22	678	-39.855%
2026-07-30	19.1000	19.1000	17.1500	17.7100	-17.282%	27	677	-34.218%
2026-07-29	21.0000	23.7500	20.0000	21.4100	-1.789%	29	677	-45.586%
2026-07-28	18.0500	23.2000	15.1400	21.8000	+39.744%	249	684	-46.560%
2026-07-27	16.9000	18.0000	15.6000	15.6000	+4.348%	103	792	-25.321%
2026-07-24	13.3600	15.8300	13.3600	14.9500	+34.685%	174	741	-22.074%
2026-07-23	10.6500	12.3500	9.3500	11.1000	-12.114%	152	775	+4.955%
2026-07-22	14.0200	14.7500	12.3000	12.6300	-15.405%	69	733	-7.759%
2026-07-21	14.2500	15.8000	14.2500	14.9300	-6.804%	155	718	-21.969%
2026-07-20	16.0000	17.4000	14.7400	16.0200	-0.373%	165	640	-27.278%
2026-07-17	19.4500	19.4500	15.0000	16.0800	-19.800%	58	560	-27.550%
2026-07-16	14.0000	20.5500	13.4500	20.0500	+18.080%	342	523	-41.895%
2026-07-15	24.1500	24.2000	16.5000	16.9800	-19.754%	254	481	-31.390%
2026-07-14	27.1300	27.1300	19.5000	21.1600	-72.249%	747	456	-44.943%
2026-07-13	76.2500	76.2500	76.2500	76.2500	+3.041%	1	43	-84.721%
2026-07-10	76.0000	76.0000	74.0000	74.0000	-12.941%	2	44	-84.257%
2026-07-08	85.0000	85.0000	85.0000	85.0000	-6.388%	1	42	-86.294%
2026-07-07	90.8000	90.8000	90.8000	90.8000	+24.554%	1	43	-87.170%
2026-07-02	75.8000	75.8000	72.9000	72.9000	+48.473%	12	36	-84.019%
2026-06-25	49.1000	49.1000	49.1000	49.1000	-7.183%	1	36	-76.273%
2026-06-24	52.7000	52.9000	52.7000	52.9000	+23.743%	2	36	-77.977%
2026-06-18	41.0000	42.7500	38.9000	42.7500	-23.932%	5	34	-72.749%
2026-06-17	56.2000	56.2000	56.2000	56.2000	-9.355%	1	34	-79.270%
2026-06-12	62.0000	62.0000	62.0000	62.0000	-10.275%	1	34	-81.210%
2026-06-10	69.1000	69.1000	69.1000	69.1000	+13.279%	1	35	-83.140%
2026-06-09	63.8500	63.8500	61.0000	61.0000	-37.372%	20	34	-80.902%
2026-06-04	97.4000	97.4000	97.4000	97.4000	+5.870%	1	53	-88.039%
2026-06-03	98.0000	98.0000	91.5000	92.0000	-17.563%	9	53	-87.337%
2026-06-02	107.5000	111.6000	107.5000	111.6000	+0.813%	14	59	-89.561%
2026-06-01	101.3000	113.8500	101.3000	110.7000	+31.083%	7	65	-89.476%
2026-05-29	67.5000	84.4500	65.0000	84.4500	+48.811%	15	66	-86.205%
2026-05-28	56.4000	58.6500	56.3000	56.7500	+16.053%	13	66	-79.471%
2026-05-27	47.0000	49.5500	47.0000	48.9000	+7.002%	16	53	-76.176%
2026-05-26	43.3500	45.7000	43.3500	45.7000	+2.928%	11	61	-74.508%
2026-05-21	32.5800	44.4000	32.5500	44.4000	+87.738%	15	53	-73.761%
2026-05-20	22.0000	23.6500	22.0000	23.6500	+4.646%	3	53	-50.740%
2026-05-19	22.5000	23.1500	22.5000	22.6000	+3.860%	6	49	-48.451%
2026-05-15	21.3500	21.7600	21.3500	21.7600	+2.738%	5	49	-46.461%
2026-05-14	21.1800	21.1800	21.1800	21.1800	+16.694%	5	46	-44.995%
2026-05-13	17.9500	18.1500	17.9500	18.1500	-16.359%	2	49	-35.813%
2026-05-12	22.0100	22.0100	21.7000	21.7000	-8.632%	15	49	-46.313%
2026-05-11	25.0500	25.0500	23.6000	23.7500	-11.874%	13	49	-50.947%
2026-05-07	26.9700	26.9700	26.9500	26.9500	-2.000%	5	31	-56.772%
2026-04-27	27.5000	27.5000	27.5000	27.5000	-2.998%	2	26	-57.636%
2026-04-24	27.5000	28.7000	25.0000	28.3500	-3.077%	20	24	-58.907%
2026-04-23	24.8500	29.2500	24.5500	29.2500	-20.946%	5	15	-60.171%
2026-04-14	37.1200	37.1200	37.0000	37.0000	+9.792%	8	11	-68.514%
2026-04-13	33.7000	33.7000	33.7000	33.7000	+1.353%	2	16	-65.430%
2026-04-10	33.2500	33.2500	33.2500	33.2500	-5.620%	5	16	-64.962%
2026-04-09	35.2300	35.2300	35.2300	35.2300	+3.862%	15	16	-66.932%
2026-02-23	33.4300	33.9200	33.4300	33.9200	0.000%	2	1	-65.654%