Dark

IBM20261016C230
IBM Oct 16 2026 230.00 Call (IBM261016C00230000)
option OPRA

EOD

Sep 24, 2026

6.23-35.440%(-3.42)559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.0600	9.0600	6.1800	6.2300	-35.440%	559	2,437	0.000%
2026-09-23	10.5000	12.7500	9.6500	9.6500	+6.044%	250	2,274	-35.440%
2026-09-22	11.3500	11.7500	8.5500	9.1000	+0.552%	331	2,391	-31.538%
2026-09-21	10.3000	11.0500	7.7200	9.0500	+6.722%	495	2,399	-31.160%
2026-09-18	13.1000	13.1000	8.4000	8.4800	-38.993%	820	2,256	-26.533%
2026-09-17	16.0000	16.0000	13.9000	13.9000	-0.215%	22	1,986	-55.180%
2026-09-16	16.3600	16.8700	13.9300	13.9300	-34.937%	55	1,981	-55.276%
2026-09-15	23.0000	25.0000	21.4100	21.4100	-6.096%	39	1,983	-70.901%
2026-09-14	22.8000	24.3000	19.4000	22.8000	+21.600%	64	1,995	-72.675%
2026-09-11	14.4900	18.7500	14.2000	18.7500	+48.810%	256	2,024	-66.773%
2026-09-10	16.2500	18.0500	11.6400	12.6000	-27.794%	34	1,971	-50.556%
2026-09-09	14.1500	17.5800	10.9000	17.4500	+50.431%	227	1,969	-64.298%
2026-09-08	11.5000	11.7300	10.6500	11.6000	-11.787%	92	2,113	-46.293%
2026-09-04	11.3200	13.2800	11.3000	13.1500	+5.200%	17	2,096	-52.624%
2026-09-03	15.0500	15.3300	12.2000	12.5000	+10.619%	47	2,096	-50.160%
2026-09-02	11.0000	12.2500	10.5000	11.3000	-2.754%	50	2,109	-44.867%
2026-09-01	11.5500	12.3000	11.0000	11.6200	-10.615%	94	2,104	-46.386%
2026-08-31	12.6000	14.1500	12.5400	13.0000	-15.309%	58	2,032	-52.077%
2026-08-28	16.8500	16.8500	14.5000	15.3500	-12.286%	236	2,041	-59.414%
2026-08-27	15.2500	18.5700	15.2500	17.5000	+44.033%	40	2,039	-64.400%
2026-08-26	12.5000	12.5000	11.8900	12.1500	-15.917%	43	2,069	-48.724%
2026-08-25	13.2500	14.7500	13.2500	14.4500	+5.861%	9	2,048	-56.886%
2026-08-24	13.5000	15.0000	13.4000	13.6500	-17.523%	17	2,051	-54.359%
2026-08-21	15.9700	17.0000	15.9400	16.5500	+4.088%	27	2,051	-62.356%
2026-08-20	15.4000	17.0500	15.4000	15.9000	-3.636%	4	2,066	-60.818%
2026-08-19	14.5500	17.6000	14.5500	16.5000	+4.430%	11	2,067	-62.242%
2026-08-18	14.7500	16.2000	14.5000	15.8000	+23.438%	63	2,064	-60.570%
2026-08-17	15.3700	15.3700	12.8000	12.8000	-27.314%	29	2,047	-51.328%
2026-08-14	19.7500	19.7500	17.4100	17.6100	-8.567%	14	2,037	-64.622%
2026-08-13	19.9300	20.5000	17.0500	19.2600	+11.977%	119	2,043	-67.653%
2026-08-12	18.0000	18.0000	16.9100	17.2000	-17.585%	35	1,937	-63.779%
2026-08-11	19.2700	22.9800	19.2700	20.8700	+5.404%	32	1,937	-70.149%
2026-08-10	22.5000	22.9000	19.8000	19.8000	-1.000%	35	1,946	-68.535%
2026-08-07	18.0000	20.0000	18.0000	20.0000	+13.636%	179	1,946	-68.850%
2026-08-06	16.6100	18.9500	16.3000	17.6000	-12.655%	191	1,897	-64.602%
2026-08-05	19.9000	21.7700	19.2400	20.1500	+0.449%	303	1,986	-69.082%
2026-08-04	14.6500	20.1600	14.6500	20.0600	+22.317%	113	2,017	-68.943%
2026-08-03	15.7500	16.9000	14.4000	16.4000	+11.186%	142	2,016	-62.012%
2026-07-31	14.0000	14.8000	11.0000	14.7500	+4.240%	38	2,017	-57.763%
2026-07-30	15.2500	15.2500	12.7500	14.1500	-14.810%	32	2,008	-55.972%
2026-07-29	17.5500	18.8800	14.7500	16.6100	-2.294%	63	2,000	-62.492%
2026-07-28	14.5000	18.1000	11.6000	17.0000	+44.681%	565	2,028	-63.353%
2026-07-27	13.1500	13.1500	11.7500	11.7500	+3.070%	62	1,727	-46.979%
2026-07-24	9.9900	11.7800	9.3000	11.4000	+29.398%	89	1,715	-45.351%
2026-07-23	7.5500	9.2500	6.5000	8.8100	-9.641%	77	1,688	-29.285%
2026-07-22	10.3500	11.6500	9.5000	9.7500	-17.582%	344	1,679	-36.103%
2026-07-21	11.2000	12.0700	10.8200	11.8300	-8.790%	106	1,405	-47.337%
2026-07-20	12.5000	12.9700	11.5000	12.9700	+3.594%	17	1,365	-51.966%
2026-07-17	13.8900	14.2800	11.7000	12.5200	-22.091%	104	1,370	-50.240%
2026-07-16	12.0000	16.3500	10.3500	16.0700	+17.299%	237	1,340	-61.232%
2026-07-15	18.7000	19.8000	13.3000	13.7000	-19.883%	508	1,409	-54.526%
2026-07-14	24.2000	24.2000	15.6000	17.1000	-74.591%	521	1,126	-63.567%
2026-07-10	67.3000	67.3000	67.3000	67.3000	-14.366%	1	856	-90.743%
2026-07-08	79.0400	79.0400	78.5900	78.5900	-9.113%	2	856	-92.073%
2026-07-07	86.4700	86.4700	86.4700	86.4700	+14.530%	1	856	-92.795%
2026-07-06	76.4900	76.4900	75.5000	75.5000	+7.857%	2	857	-91.748%
2026-07-01	68.4000	70.0000	68.4000	70.0000	+29.870%	3	855	-91.100%
2026-06-30	53.9000	53.9000	53.9000	53.9000	-3.922%	4	857	-88.442%
2026-06-29	53.5000	56.1000	53.5000	56.1000	+23.297%	3	861	-88.895%
2026-06-25	45.5000	45.5000	45.5000	45.5000	-1.087%	1	862	-86.308%
2026-06-24	46.0000	46.0000	46.0000	46.0000	+40.888%	5	862	-86.457%
2026-06-22	32.6500	32.6500	32.6500	32.6500	-11.876%	1	867	-80.919%
2026-06-18	33.1500	37.0500	33.1500	37.0500	-25.000%	23	845	-83.185%
2026-06-17	46.6000	50.6500	46.6000	49.4000	-5.000%	100	845	-87.389%
2026-06-16	51.4800	52.0000	51.4800	52.0000	+6.144%	41	845	-88.019%
2026-06-15	48.9900	48.9900	48.9900	48.9900	-11.170%	1	816	-87.283%
2026-06-12	55.1500	55.1500	55.1500	55.1500	-3.161%	1	816	-88.704%
2026-06-11	56.9500	56.9500	56.9500	56.9500	+3.358%	1	815	-89.061%
2026-06-09	63.6000	63.6000	55.1000	55.1000	-16.439%	13	814	-88.693%
2026-06-08	65.9400	65.9400	65.9400	65.9400	+1.602%	3	814	-90.552%
2026-06-05	66.5300	66.5300	64.9000	64.9000	-24.102%	6	817	-90.401%
2026-06-04	89.0000	89.0000	85.4000	85.5100	-2.274%	6	823	-92.714%
2026-06-03	90.0000	90.0000	84.0000	87.5000	-15.801%	7	819	-92.880%
2026-06-02	103.9200	103.9200	103.9200	103.9200	+8.646%	2	825	-94.005%
2026-06-01	97.2000	97.2000	95.6500	95.6500	+53.902%	2	827	-93.487%
2026-05-29	62.1500	62.1500	62.1500	62.1500	+29.479%	1	829	-89.976%
2026-05-28	44.5300	48.0000	44.5300	48.0000	+18.227%	4	830	-87.021%
2026-05-27	40.6000	40.6000	40.6000	40.6000	+8.267%	1	829	-84.655%
2026-05-26	39.0000	39.9000	37.3800	37.5000	-8.537%	7	829	-83.387%
2026-05-22	45.3000	47.0500	41.0000	41.0000	+5.398%	9	823	-84.805%
2026-05-21	23.6200	38.9000	23.6200	38.9000	+108.021%	56	821	-83.985%
2026-05-20	16.8000	19.1500	16.8000	18.7000	-0.796%	8	821	-66.684%
2026-05-19	19.3500	19.3500	18.4000	18.8500	+1.947%	6	853	-66.950%
2026-05-18	18.1500	18.5000	18.1500	18.4900	+5.657%	4	853	-66.306%
2026-05-15	17.0000	17.5000	17.0000	17.5000	+4.790%	3	853	-64.400%
2026-05-14	16.0000	16.7000	16.0000	16.7000	+12.838%	7	855	-62.695%
2026-05-13	14.2000	14.8000	13.8000	14.8000	-13.450%	40	826	-57.905%
2026-05-12	17.2500	17.4000	17.1000	17.1000	-10.000%	9	826	-63.567%
2026-05-11	21.0000	21.0000	19.0000	19.0000	-7.317%	5	826	-67.211%
2026-05-08	19.8000	20.5000	19.8000	20.5000	-0.389%	3	823	-69.610%
2026-05-07	20.5500	20.5800	20.5500	20.5800	+4.733%	6	822	-69.728%
2026-05-06	19.1800	19.6500	18.8500	19.6500	-7.529%	9	821	-68.295%
2026-05-05	21.0500	21.3000	21.0500	21.2500	+1.190%	7	814	-70.682%
2026-04-29	21.0000	21.0000	21.0000	21.0000	-13.402%	1	811	-70.333%
2026-04-28	22.7000	24.2500	22.7000	24.2500	+13.159%	4	810	-74.309%
2026-04-27	22.6000	22.7500	21.2000	21.4300	-9.768%	47	806	-70.929%
2026-04-24	20.7000	23.7500	20.7000	23.7500	-1.247%	30	805	-73.768%
2026-04-23	22.0000	24.5500	22.0000	24.0500	-32.444%	2,860	798	-74.096%
2026-04-22	39.7000	39.7000	35.6000	35.6000	-8.601%	3	2,944	-82.500%
2026-04-20	39.3000	39.8000	38.8000	38.9500	+3.316%	4	2,943	-84.005%
2026-04-16	35.2500	38.3000	35.2500	37.7000	+9.275%	5	2,942	-83.475%
2026-04-15	33.7000	34.5000	33.7000	34.5000	+12.930%	2	2,943	-81.942%
2026-04-14	30.5500	30.5500	30.5500	30.5500	+10.448%	1	2,944	-79.607%
2026-04-13	27.8900	27.8900	27.6600	27.6600	+7.836%	2	2,945	-77.477%
2026-04-10	29.0000	29.0000	25.6500	25.6500	-22.437%	3	2,946	-75.712%
2026-04-08	33.0700	33.0700	33.0700	33.0700	-6.845%	1	2,946	-81.161%
2026-04-01	35.5000	35.5000	35.5000	35.5000	+3.650%	1	2,947	-82.451%
2026-03-31	33.1500	34.3000	33.1500	34.2500	-1.240%	20	2,947	-81.810%
2026-03-24	34.6800	34.6800	34.6800	34.6800	-7.815%	7	2,948	-82.036%
2026-03-20	37.6200	37.6200	37.6200	37.6200	-9.349%	12	2,948	-83.440%
2026-03-19	40.5000	41.5000	40.5000	41.5000	-1.355%	2	2,954	-84.988%
2026-03-18	42.0700	42.0700	42.0700	42.0700	-0.661%	1	2,956	-85.191%
2026-03-17	42.8600	44.3200	42.3500	42.3500	+5.875%	6	2,955	-85.289%
2026-03-16	40.6000	41.5500	39.2000	40.0000	+8.696%	5	2,957	-84.425%
2026-03-13	36.8000	36.8000	36.8000	36.8000	-8.115%	1	2,959	-83.071%
2026-03-12	40.0500	40.0500	40.0500	40.0500	-2.317%	1	2,959	-84.444%
2026-03-11	41.0000	41.0000	41.0000	41.0000	-9.890%	1	2,960	-84.805%
2026-03-05	43.8500	45.5000	43.8500	45.5000	+9.797%	3	2,969	-86.308%
2026-03-04	40.9500	41.4400	40.9500	41.4400	+9.630%	6	2,971	-84.966%
2026-03-03	33.5900	37.8000	33.5900	37.8000	+10.462%	3	2,965	-83.519%
2026-03-02	34.9000	34.9000	34.2000	34.2200	+1.845%	5	2,965	-81.794%
2026-02-27	33.0500	33.6000	32.9500	33.6000	-7.844%	46	2,965	-81.458%
2026-02-26	36.3500	36.4600	36.1500	36.4600	+7.078%	18	2,943	-82.913%
2026-02-25	32.6200	34.0500	32.6200	34.0500	+20.830%	2	2,941	-81.703%
2026-02-24	29.0000	31.1000	28.1800	28.1800	+12.810%	49	2,941	-77.892%
2026-02-23	39.4700	39.4700	24.9800	24.9800	-50.730%	56	2,937	-75.060%
2026-02-13	47.2000	50.7000	47.2000	50.7000	-13.333%	59	2,929	-87.712%
2026-02-11	59.5000	59.5000	58.5000	58.5000	-23.679%	6	2,923	-89.350%
2026-02-06	76.6500	76.6500	76.6500	76.6500	+16.436%	1	2,921	-91.872%
2026-02-04	64.9200	65.8300	64.7800	65.8300	-22.058%	2,911	2,921	-90.536%
2026-01-16	84.4600	84.4600	84.4600	84.4600	0.000%	10	0	-92.624%