Dark

IBM20261016C225
IBM Oct 16 2026 225.00 Call (IBM261016C00225000)
option OPRA

EOD

Sep 24, 2026

8.70-33.840%(-4.45)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.9900	11.9900	8.4500	8.7000	-33.840%	58	2,638	0.000%
2026-09-23	13.7900	16.0000	13.1500	13.1500	+12.586%	41	2,613	-33.840%
2026-09-22	12.8000	12.8500	11.6800	11.6800	-0.596%	6	2,622	-25.514%
2026-09-21	12.4000	12.4000	10.2500	11.7500	+3.251%	251	2,621	-25.957%
2026-09-18	11.4000	13.1000	11.0000	11.3800	-37.814%	52	2,620	-23.550%
2026-09-17	21.5000	21.5000	18.3000	18.3000	+10.241%	2	2,587	-52.459%
2026-09-16	20.0500	20.3800	16.2500	16.6000	-42.261%	10	2,589	-47.590%
2026-09-15	26.3600	29.7500	26.3600	28.7500	+6.481%	15	2,587	-69.739%
2026-09-14	26.8500	29.0000	24.4100	27.0000	+24.596%	65	2,581	-67.778%
2026-09-11	19.7500	21.6700	18.9000	21.6700	+37.587%	20	2,612	-59.852%
2026-09-10	17.4000	19.0500	14.9500	15.7500	-22.794%	11	2,621	-44.762%
2026-09-09	17.0000	20.4000	13.9500	20.4000	+50.000%	17	2,617	-57.353%
2026-09-08	14.2100	14.2100	13.6000	13.6000	-16.153%	11	2,626	-36.029%
2026-09-04	16.1400	16.2200	16.1400	16.2200	+8.133%	4	2,623	-46.363%
2026-09-03	18.1300	18.1300	15.0000	15.0000	+0.267%	17	2,623	-42.000%
2026-09-02	13.8100	14.9600	13.3400	14.9600	+5.352%	10	2,613	-41.845%
2026-09-01	14.9000	14.9000	14.2000	14.2000	-21.111%	2	2,613	-38.732%
2026-08-28	20.4500	20.4500	18.0000	18.0000	-18.182%	103	2,611	-51.667%
2026-08-27	20.6000	22.0000	20.6000	22.0000	+45.310%	6	2,676	-60.455%
2026-08-26	17.7000	17.7000	14.5000	15.1400	-12.232%	13	2,677	-42.536%
2026-08-25	17.0000	17.2500	16.9000	17.2500	+1.471%	4	2,679	-49.565%
2026-08-24	16.5200	17.0000	16.5200	17.0000	-19.887%	3	2,679	-48.824%
2026-08-21	20.5100	21.5000	20.5100	21.2200	+9.494%	122	2,681	-59.001%
2026-08-20	19.5500	20.5500	19.3800	19.3800	-9.735%	17	2,611	-55.108%
2026-08-19	21.5900	21.5900	21.4700	21.4700	+21.850%	10	2,602	-59.478%
2026-08-18	17.1800	17.6200	17.1800	17.6200	+15.769%	3	2,602	-50.624%
2026-08-17	17.2400	17.5000	15.0000	15.2200	-23.131%	24	2,602	-42.838%
2026-08-14	22.7500	22.7500	19.8000	19.8000	-1.639%	22	2,599	-56.061%
2026-08-13	24.0000	24.0000	20.1300	20.1300	-4.597%	117	2,614	-56.781%
2026-08-12	22.2000	22.2900	19.6000	21.1000	-9.829%	29	2,700	-58.768%
2026-08-11	25.3000	26.1000	23.4000	23.4000	+1.872%	21	2,687	-62.821%
2026-08-10	22.0500	25.5000	22.0500	22.9700	+1.189%	28	2,704	-62.125%
2026-08-07	22.0000	22.7000	21.1000	22.7000	+10.194%	8	2,700	-61.674%
2026-08-06	20.5000	21.6000	19.7000	20.6000	-10.279%	131	2,707	-57.767%
2026-08-05	23.3000	24.2000	21.9000	22.9600	+3.191%	32	2,770	-62.108%
2026-08-04	17.3400	22.2500	17.3400	22.2500	+16.492%	82	2,775	-60.899%
2026-08-03	16.9500	19.3500	16.9500	19.1000	+12.684%	44	2,799	-54.450%
2026-07-31	14.0000	16.9500	13.8500	16.9500	+10.423%	61	2,784	-48.673%
2026-07-30	17.0200	17.0200	14.9500	15.3500	-16.802%	155	2,777	-43.322%
2026-07-29	17.9000	21.0000	17.4500	18.4500	-5.385%	57	2,694	-52.846%
2026-07-28	16.5000	20.6000	13.3000	19.5000	+42.336%	359	2,700	-55.385%
2026-07-27	13.7000	15.1100	13.4000	13.7000	+6.202%	255	2,720	-36.496%
2026-07-24	11.7500	13.7000	11.6000	12.9000	+30.567%	439	2,598	-32.558%
2026-07-23	9.2300	10.6500	7.2500	9.8800	-14.087%	201	2,819	-11.943%
2026-07-22	11.6600	13.5200	10.8900	11.5000	-9.091%	265	2,816	-24.348%
2026-07-21	13.4500	13.9500	12.6500	12.6500	-15.667%	2,728	2,780	-31.225%
2026-07-20	13.8000	15.2000	13.3000	15.0000	+3.448%	92	365	-42.000%
2026-07-17	15.3500	15.3500	14.1000	14.5000	-18.768%	18	341	-40.000%
2026-07-16	13.7500	18.2900	11.7500	17.8500	+19.238%	81	332	-51.261%
2026-07-15	20.8900	22.0000	14.9700	14.9700	-20.794%	86	300	-41.884%
2026-07-14	24.2500	24.3500	17.3500	18.9000	-76.375%	350	259	-53.968%
2026-07-06	80.0000	80.0000	80.0000	80.0000	+14.498%	1	64	-89.125%
2026-07-01	69.8700	69.8700	69.8700	69.8700	+26.622%	1	65	-87.548%
2026-06-26	55.1800	55.1800	55.1800	55.1800	+8.515%	1	65	-84.233%
2026-06-25	50.8500	50.8500	50.8500	50.8500	+5.171%	1	66	-82.891%
2026-06-24	48.3500	48.3500	48.3500	48.3500	+28.830%	1	65	-82.006%
2026-06-18	35.0000	37.5300	35.0000	37.5300	-56.371%	3	62	-76.819%
2026-06-04	86.0200	86.0200	86.0200	86.0200	-23.707%	1	62	-89.886%
2026-06-02	103.5000	112.7500	103.5000	112.7500	+40.551%	15	62	-92.284%
2026-05-29	73.2900	80.2200	73.2900	80.2200	+84.287%	22	70	-89.155%
2026-05-27	43.5300	43.5300	43.5300	43.5300	+8.825%	1	70	-80.014%
2026-05-26	40.0000	40.0000	40.0000	40.0000	-2.818%	14	70	-78.250%
2026-05-21	27.7500	41.1600	27.3500	41.1600	+110.645%	18	84	-78.863%
2026-05-20	19.5500	19.5500	19.5400	19.5400	-3.980%	3	84	-55.476%
2026-05-19	22.6500	22.6500	20.3500	20.3500	-3.095%	4	91	-57.248%
2026-05-18	21.0000	21.0000	21.0000	21.0000	+7.692%	1	91	-58.571%
2026-05-15	19.8000	19.8000	18.9000	19.5000	-2.256%	5	91	-55.385%
2026-05-14	19.0000	19.9500	19.0000	19.9500	+18.047%	14	92	-56.391%
2026-05-13	16.9000	16.9000	15.7000	16.9000	-12.208%	36	62	-48.521%
2026-05-12	19.5000	19.5000	19.2500	19.2500	-7.895%	5	62	-54.805%
2026-05-11	23.0000	23.0000	20.9000	20.9000	-14.868%	18	62	-58.373%
2026-05-08	24.7000	24.7000	24.5500	24.5500	+6.739%	10	42	-64.562%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+4.545%	1	37	-62.174%
2026-05-06	21.9000	23.0200	21.2000	22.0000	-7.950%	18	37	-60.455%
2026-05-05	23.9000	23.9000	23.9000	23.9000	+1.659%	5	29	-63.598%
2026-05-04	23.5100	23.5100	23.5100	23.5100	-7.804%	2	27	-62.994%
2026-04-30	25.2000	25.5000	25.2000	25.5000	+2.410%	5	25	-65.882%
2026-04-27	24.9000	24.9000	24.9000	24.9000	-5.503%	1	29	-65.060%
2026-04-24	23.5000	26.3500	22.4000	26.3500	+6.680%	12	29	-66.983%
2026-04-23	23.5000	26.5000	22.7300	24.7000	-26.641%	22	25	-64.777%
2026-03-02	33.6700	33.6700	33.6700	33.6700	-12.545%	2	6	-74.161%
2026-02-26	38.5000	38.5000	38.5000	38.5000	+15.650%	1	6	-77.403%
2026-02-24	33.2900	33.2900	33.2900	33.2900	+13.424%	1	6	-73.866%
2026-02-23	29.3500	29.3500	29.3500	29.3500	-40.635%	2	5	-70.358%
2026-02-12	49.4400	49.4400	49.4400	49.4400	-38.431%	1	4	-82.403%
2026-02-06	80.3000	80.3000	80.3000	80.3000	-10.439%	1	3	-89.166%
2026-01-16	89.6600	89.6600	89.6600	89.6600	0.000%	2	0	-90.297%