Dark

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

EOD

Jul 30, 2026

14.15-14.810%(-2.46)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.2500	15.2500	12.7500	14.1500	-14.810%	32	2,008	0.000%
2026-07-29	17.5500	18.8800	14.7500	16.6100	-2.294%	63	2,000	-14.810%
2026-07-28	14.5000	18.1000	11.6000	17.0000	+44.681%	565	2,028	-16.765%
2026-07-27	13.1500	13.1500	11.7500	11.7500	+3.070%	62	1,727	+20.426%
2026-07-24	9.9900	11.7800	9.3000	11.4000	+29.398%	89	1,715	+24.123%
2026-07-23	7.5500	9.2500	6.5000	8.8100	-9.641%	77	1,688	+60.613%
2026-07-22	10.3500	11.6500	9.5000	9.7500	-17.582%	344	1,679	+45.128%
2026-07-21	11.2000	12.0700	10.8200	11.8300	-8.790%	106	1,405	+19.611%
2026-07-20	12.5000	12.9700	11.5000	12.9700	+3.594%	17	1,365	+9.098%
2026-07-17	13.8900	14.2800	11.7000	12.5200	-22.091%	104	1,370	+13.019%
2026-07-16	12.0000	16.3500	10.3500	16.0700	+17.299%	237	1,340	-11.948%
2026-07-15	18.7000	19.8000	13.3000	13.7000	-19.883%	508	1,409	+3.285%
2026-07-14	24.2000	24.2000	15.6000	17.1000	-74.591%	521	1,126	-17.251%
2026-07-10	67.3000	67.3000	67.3000	67.3000	-14.366%	1	856	-78.975%
2026-07-08	79.0400	79.0400	78.5900	78.5900	-9.113%	2	856	-81.995%
2026-07-07	86.4700	86.4700	86.4700	86.4700	+14.530%	1	856	-83.636%
2026-07-06	76.4900	76.4900	75.5000	75.5000	+7.857%	2	857	-81.258%
2026-07-01	68.4000	70.0000	68.4000	70.0000	+29.870%	3	855	-79.786%
2026-06-30	53.9000	53.9000	53.9000	53.9000	-3.922%	4	857	-73.748%
2026-06-29	53.5000	56.1000	53.5000	56.1000	+23.297%	3	861	-74.777%
2026-06-25	45.5000	45.5000	45.5000	45.5000	-1.087%	1	862	-68.901%
2026-06-24	46.0000	46.0000	46.0000	46.0000	+40.888%	5	862	-69.239%
2026-06-22	32.6500	32.6500	32.6500	32.6500	-11.876%	1	867	-56.662%
2026-06-18	33.1500	37.0500	33.1500	37.0500	-25.000%	23	845	-61.808%
2026-06-17	46.6000	50.6500	46.6000	49.4000	-5.000%	100	845	-71.356%
2026-06-16	51.4800	52.0000	51.4800	52.0000	+6.144%	41	845	-72.788%
2026-06-15	48.9900	48.9900	48.9900	48.9900	-11.170%	1	816	-71.117%
2026-06-12	55.1500	55.1500	55.1500	55.1500	-3.161%	1	816	-74.343%
2026-06-11	56.9500	56.9500	56.9500	56.9500	+3.358%	1	815	-75.154%
2026-06-09	63.6000	63.6000	55.1000	55.1000	-16.439%	13	814	-74.319%
2026-06-08	65.9400	65.9400	65.9400	65.9400	+1.602%	3	814	-78.541%
2026-06-05	66.5300	66.5300	64.9000	64.9000	-24.102%	6	817	-78.197%
2026-06-04	89.0000	89.0000	85.4000	85.5100	-2.274%	6	823	-83.452%
2026-06-03	90.0000	90.0000	84.0000	87.5000	-15.801%	7	819	-83.829%
2026-06-02	103.9200	103.9200	103.9200	103.9200	+8.646%	2	825	-86.384%
2026-06-01	97.2000	97.2000	95.6500	95.6500	+53.902%	2	827	-85.206%
2026-05-29	62.1500	62.1500	62.1500	62.1500	+29.479%	1	829	-77.233%
2026-05-28	44.5300	48.0000	44.5300	48.0000	+18.227%	4	830	-70.521%
2026-05-27	40.6000	40.6000	40.6000	40.6000	+8.267%	1	829	-65.148%
2026-05-26	39.0000	39.9000	37.3800	37.5000	-8.537%	7	829	-62.267%
2026-05-22	45.3000	47.0500	41.0000	41.0000	+5.398%	9	823	-65.488%
2026-05-21	23.6200	38.9000	23.6200	38.9000	+108.021%	56	821	-63.625%
2026-05-20	16.8000	19.1500	16.8000	18.7000	-0.796%	8	821	-24.332%
2026-05-19	19.3500	19.3500	18.4000	18.8500	+1.947%	6	853	-24.934%
2026-05-18	18.1500	18.5000	18.1500	18.4900	+5.657%	4	853	-23.472%
2026-05-15	17.0000	17.5000	17.0000	17.5000	+4.790%	3	853	-19.143%
2026-05-14	16.0000	16.7000	16.0000	16.7000	+12.838%	7	855	-15.269%
2026-05-13	14.2000	14.8000	13.8000	14.8000	-13.450%	40	826	-4.392%
2026-05-12	17.2500	17.4000	17.1000	17.1000	-10.000%	9	826	-17.251%
2026-05-11	21.0000	21.0000	19.0000	19.0000	-7.317%	5	826	-25.526%
2026-05-08	19.8000	20.5000	19.8000	20.5000	-0.389%	3	823	-30.976%
2026-05-07	20.5500	20.5800	20.5500	20.5800	+4.733%	6	822	-31.244%
2026-05-06	19.1800	19.6500	18.8500	19.6500	-7.529%	9	821	-27.990%
2026-05-05	21.0500	21.3000	21.0500	21.2500	+1.190%	7	814	-33.412%
2026-04-29	21.0000	21.0000	21.0000	21.0000	-13.402%	1	811	-32.619%
2026-04-28	22.7000	24.2500	22.7000	24.2500	+13.159%	4	810	-41.649%
2026-04-27	22.6000	22.7500	21.2000	21.4300	-9.768%	47	806	-33.971%
2026-04-24	20.7000	23.7500	20.7000	23.7500	-1.247%	30	805	-40.421%
2026-04-23	22.0000	24.5500	22.0000	24.0500	-32.444%	2,860	798	-41.164%
2026-04-22	39.7000	39.7000	35.6000	35.6000	-8.601%	3	2,944	-60.253%
2026-04-20	39.3000	39.8000	38.8000	38.9500	+3.316%	4	2,943	-63.671%
2026-04-16	35.2500	38.3000	35.2500	37.7000	+9.275%	5	2,942	-62.467%
2026-04-15	33.7000	34.5000	33.7000	34.5000	+12.930%	2	2,943	-58.986%
2026-04-14	30.5500	30.5500	30.5500	30.5500	+10.448%	1	2,944	-53.682%
2026-04-13	27.8900	27.8900	27.6600	27.6600	+7.836%	2	2,945	-48.843%
2026-04-10	29.0000	29.0000	25.6500	25.6500	-22.437%	3	2,946	-44.834%
2026-04-08	33.0700	33.0700	33.0700	33.0700	-6.845%	1	2,946	-57.212%
2026-04-01	35.5000	35.5000	35.5000	35.5000	+3.650%	1	2,947	-60.141%
2026-03-31	33.1500	34.3000	33.1500	34.2500	-1.240%	20	2,947	-58.686%
2026-03-24	34.6800	34.6800	34.6800	34.6800	-7.815%	7	2,948	-59.198%
2026-03-20	37.6200	37.6200	37.6200	37.6200	-9.349%	12	2,948	-62.387%
2026-03-19	40.5000	41.5000	40.5000	41.5000	-1.355%	2	2,954	-65.904%
2026-03-18	42.0700	42.0700	42.0700	42.0700	-0.661%	1	2,956	-66.366%
2026-03-17	42.8600	44.3200	42.3500	42.3500	+5.875%	6	2,955	-66.588%
2026-03-16	40.6000	41.5500	39.2000	40.0000	+8.696%	5	2,957	-64.625%
2026-03-13	36.8000	36.8000	36.8000	36.8000	-8.115%	1	2,959	-61.549%
2026-03-12	40.0500	40.0500	40.0500	40.0500	-2.317%	1	2,959	-64.669%
2026-03-11	41.0000	41.0000	41.0000	41.0000	-9.890%	1	2,960	-65.488%
2026-03-05	43.8500	45.5000	43.8500	45.5000	+9.797%	3	2,969	-68.901%
2026-03-04	40.9500	41.4400	40.9500	41.4400	+9.630%	6	2,971	-65.854%
2026-03-03	33.5900	37.8000	33.5900	37.8000	+10.462%	3	2,965	-62.566%
2026-03-02	34.9000	34.9000	34.2000	34.2200	+1.845%	5	2,965	-58.650%
2026-02-27	33.0500	33.6000	32.9500	33.6000	-7.844%	46	2,965	-57.887%
2026-02-26	36.3500	36.4600	36.1500	36.4600	+7.078%	18	2,943	-61.190%
2026-02-25	32.6200	34.0500	32.6200	34.0500	+20.830%	2	2,941	-58.443%
2026-02-24	29.0000	31.1000	28.1800	28.1800	+12.810%	49	2,941	-49.787%
2026-02-23	39.4700	39.4700	24.9800	24.9800	-50.730%	56	2,937	-43.355%
2026-02-13	47.2000	50.7000	47.2000	50.7000	-13.333%	59	2,929	-72.091%
2026-02-11	59.5000	59.5000	58.5000	58.5000	-23.679%	6	2,923	-75.812%
2026-02-06	76.6500	76.6500	76.6500	76.6500	+16.436%	1	2,921	-81.539%
2026-02-04	64.9200	65.8300	64.7800	65.8300	-22.058%	2,911	2,921	-78.505%
2026-01-16	84.4600	84.4600	84.4600	84.4600	0.000%	10	0	-83.247%