Dark

IBM20261016C235
IBM Oct 16 2026 235.00 Call (IBM261016C00235000)
option OPRA

EOD

Sep 24, 2026

4.39-38.773%(-2.78)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2500	6.2500	4.2000	4.3900	-38.773%	335	2,275	0.000%
2026-09-23	7.8000	9.9000	7.1700	7.1700	+2.429%	188	2,485	-38.773%
2026-09-22	8.2000	9.0000	6.4100	7.0000	+0.719%	221	2,496	-37.286%
2026-09-21	7.7500	8.3500	5.6900	6.9500	+8.934%	384	2,509	-36.835%
2026-09-18	9.4500	9.4500	6.2500	6.3800	-41.841%	1,000	2,420	-31.191%
2026-09-17	12.3000	13.7000	10.7500	10.9700	-1.438%	82	2,027	-59.982%
2026-09-16	13.4100	14.5500	9.9000	11.1300	-37.402%	87	2,008	-60.557%
2026-09-15	18.3000	20.9500	17.4600	17.7800	-7.396%	67	1,978	-75.309%
2026-09-14	19.4500	20.6000	16.0000	19.2000	+29.730%	354	2,009	-77.135%
2026-09-11	12.0000	14.9000	11.7500	14.8000	+50.101%	345	2,287	-70.338%
2026-09-10	13.0300	14.7000	8.9500	9.8600	-27.766%	143	2,177	-55.477%
2026-09-09	10.5600	14.7200	8.3000	13.6500	+56.000%	518	2,116	-67.839%
2026-09-08	8.7500	9.2000	8.0000	8.7500	-15.541%	138	2,025	-49.829%
2026-09-04	9.5500	10.4000	9.3700	10.3600	+3.600%	33	2,028	-57.625%
2026-09-03	11.2000	11.2900	9.6000	10.0000	+8.108%	101	2,028	-56.100%
2026-09-02	8.6800	9.6000	8.0500	9.2500	+0.217%	54	2,011	-52.541%
2026-09-01	9.1500	9.5000	8.6500	9.2300	-14.140%	39	1,990	-52.438%
2026-08-31	10.5900	11.0000	10.1000	10.7500	-10.042%	159	1,966	-59.163%
2026-08-28	14.0100	14.0100	11.7000	11.9500	-12.710%	46	1,833	-63.264%
2026-08-27	11.2500	15.5000	11.0800	13.6900	+43.351%	80	1,823	-67.933%
2026-08-26	11.1000	11.1000	9.5000	9.5500	-22.168%	141	1,852	-54.031%
2026-08-25	10.1500	12.2700	10.1500	12.2700	+9.554%	114	1,797	-64.222%
2026-08-24	13.9500	13.9500	11.1500	11.2000	-23.024%	58	1,699	-60.804%
2026-08-21	12.7500	15.0700	12.7500	14.5500	+1.464%	45	1,683	-69.828%
2026-08-20	13.7800	14.9000	13.1200	14.3400	-2.116%	23	1,680	-69.386%
2026-08-19	12.7000	15.7500	12.7000	14.6500	+7.641%	59	1,669	-70.034%
2026-08-18	11.6900	13.6100	11.6900	13.6100	+29.619%	51	1,672	-67.744%
2026-08-17	13.4500	13.4500	10.5000	10.5000	-26.056%	110	1,681	-58.190%
2026-08-14	17.0500	17.0500	14.2000	14.2000	-14.303%	113	1,617	-69.085%
2026-08-13	17.5000	17.5000	14.5000	16.5700	+4.543%	62	1,605	-73.506%
2026-08-12	15.1800	15.8500	13.8000	15.8500	-12.960%	56	1,565	-72.303%
2026-08-11	17.1300	20.0000	17.1000	18.2100	+7.561%	89	1,558	-75.892%
2026-08-10	16.5000	20.2500	16.5000	16.9300	+0.178%	188	1,520	-74.070%
2026-08-07	15.2000	17.1500	15.2000	16.9000	+7.987%	134	1,465	-74.024%
2026-08-06	14.9600	16.5000	14.7000	15.6500	-13.964%	35	1,438	-71.949%
2026-08-05	18.1000	19.2500	16.8600	18.1900	+1.905%	114	1,429	-75.866%
2026-08-04	12.9700	17.9000	12.9700	17.8500	+29.818%	107	1,423	-75.406%
2026-08-03	14.0000	14.2000	12.9000	13.7500	+28.745%	38	1,420	-68.073%
2026-07-31	9.7500	10.7000	9.7500	10.6800	-7.931%	27	1,419	-58.895%
2026-07-30	12.1700	12.3000	11.4000	11.6000	-31.361%	19	1,420	-62.155%
2026-07-29	14.8000	16.9000	14.1500	16.9000	+15.753%	20	1,421	-74.024%
2026-07-28	12.5000	15.9000	9.9500	14.6000	+43.137%	156	1,418	-69.932%
2026-07-27	11.0000	11.2000	10.1500	10.2000	+3.976%	26	1,464	-56.961%
2026-07-24	8.3000	10.2000	8.3000	9.8100	+36.250%	90	1,468	-55.250%
2026-07-23	6.4500	8.0200	6.4500	7.2000	-15.789%	80	1,488	-39.028%
2026-07-22	10.0000	10.0000	8.2600	8.5500	-14.500%	69	1,423	-48.655%
2026-07-21	9.9500	10.7400	9.9500	10.0000	-10.714%	137	1,436	-56.100%
2026-07-20	10.3000	11.8300	9.9600	11.2000	+1.357%	55	1,383	-60.804%
2026-07-17	12.5000	12.7000	10.1000	11.0500	-21.908%	95	1,372	-60.271%
2026-07-16	9.6200	14.7500	9.5600	14.1500	+17.136%	1,473	1,423	-68.975%
2026-07-15	17.2000	17.6000	12.0000	12.0800	-20.683%	24	238	-63.659%
2026-07-14	17.3000	18.3600	14.1600	15.2300	-71.426%	74	229	-71.175%
2026-06-29	53.3000	53.3000	53.3000	53.3000	-0.485%	1	215	-91.764%
2026-06-11	54.6000	54.6000	53.5600	53.5600	-10.882%	2	216	-91.804%
2026-06-05	60.1000	60.1000	60.1000	60.1000	-25.239%	1	216	-92.696%
2026-06-04	80.3900	80.3900	80.3900	80.3900	-3.389%	1	216	-94.539%
2026-06-03	83.7500	83.7500	83.2100	83.2100	-17.245%	7	216	-94.724%
2026-06-02	100.5500	100.5500	100.5500	100.5500	+8.118%	2	221	-95.634%
2026-06-01	93.0000	93.0000	93.0000	93.0000	+25.914%	1	221	-95.280%
2026-05-29	60.6300	73.8600	60.6300	73.8600	+62.867%	10	222	-94.056%
2026-05-28	44.3500	45.3500	44.3000	45.3500	+18.811%	5	217	-90.320%
2026-05-27	38.1700	38.1700	38.1700	38.1700	+10.159%	1	218	-88.499%
2026-05-26	38.7000	38.7000	34.6500	34.6500	-17.500%	2	219	-87.330%
2026-05-22	41.7400	42.0000	41.7400	42.0000	+16.992%	4	219	-89.548%
2026-05-21	21.0000	35.9000	21.0000	35.9000	+118.902%	24	219	-87.772%
2026-05-20	16.4500	16.4500	16.4000	16.4000	-2.090%	5	219	-73.232%
2026-05-19	16.7500	16.7500	16.7500	16.7500	+12.265%	1	225	-73.791%
2026-05-14	15.4500	15.7500	14.9200	14.9200	+17.388%	29	225	-70.576%
2026-05-13	13.2200	13.2200	12.1600	12.7100	-18.000%	3	220	-65.460%
2026-05-12	16.4100	16.4100	15.5000	15.5000	-7.738%	12	220	-71.677%
2026-05-11	17.6000	17.6000	16.7000	16.8000	-9.189%	25	220	-73.869%
2026-05-08	18.5000	18.5000	18.5000	18.5000	+0.543%	2	205	-76.270%
2026-05-07	18.6500	18.6500	18.4000	18.4000	+5.444%	5	205	-76.141%
2026-05-06	16.7500	17.4500	16.7500	17.4500	-5.317%	2	203	-74.842%
2026-05-05	18.0000	18.4300	18.0000	18.4300	-8.762%	4	203	-76.180%
2026-05-04	20.2000	20.2000	20.2000	20.2000	-6.265%	4	202	-78.267%
2026-05-01	21.5500	21.5500	21.5500	21.5500	+7.001%	4	203	-79.629%
2026-04-30	19.1000	20.9500	19.1000	20.1400	+3.123%	6	203	-78.203%
2026-04-29	19.5300	19.5300	19.5300	19.5300	-10.413%	1	200	-77.522%
2026-04-28	21.5000	21.8000	21.2500	21.8000	+15.040%	24	200	-79.862%
2026-04-27	18.9500	18.9500	18.9500	18.9500	-9.113%	2	198	-76.834%
2026-04-24	21.0000	21.0200	18.6500	20.8500	-3.740%	42	199	-78.945%
2026-04-23	21.7000	22.0500	17.7500	21.6600	-35.727%	71	167	-79.732%
2026-04-22	35.9300	35.9300	33.1500	33.7000	-10.964%	13	174	-86.973%
2026-04-21	37.4500	37.8500	37.4500	37.8500	+5.022%	2	176	-88.402%
2026-04-20	36.5000	36.5000	36.0400	36.0400	+8.391%	37	176	-87.819%
2026-04-16	33.2500	33.2500	33.2500	33.2500	+26.667%	6	141	-86.797%
2026-04-13	24.7100	26.4000	24.7100	26.2500	+9.375%	32	141	-83.276%
2026-04-10	26.5500	26.5500	23.5500	24.0000	-23.810%	9	133	-81.708%
2026-03-25	31.5000	31.5000	31.5000	31.5000	-27.168%	2	132	-86.063%
2026-03-05	43.2500	43.2500	43.2500	43.2500	+40.742%	1	132	-89.850%
2026-03-02	30.7500	30.8000	30.6500	30.7300	-1.506%	56	131	-85.714%
2026-02-27	31.2500	31.4000	30.6000	31.2000	+1.629%	22	76	-85.929%
2026-02-25	30.6400	30.7000	30.6400	30.7000	+17.400%	2	53	-85.700%
2026-02-24	28.4700	28.4700	26.1500	26.1500	+3.852%	2	53	-83.212%
2026-02-23	25.1800	25.1800	25.1800	25.1800	-44.841%	1	52	-82.566%
2026-02-13	45.1000	45.6500	45.1000	45.6500	0.000%	51	0	-90.383%