Dark

IBM20261016C240
IBM Oct 16 2026 240.00 Call (IBM261016C00240000)
option OPRA

EOD

Sep 24, 2026

2.99-43.585%(-2.31)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7500	4.8500	2.9200	2.9900	-43.585%	290	3,476	0.000%
2026-09-23	5.5200	7.4000	5.3000	5.3000	-0.749%	243	3,399	-43.585%
2026-09-22	6.2500	6.6000	4.5000	5.3400	+2.692%	256	3,410	-44.007%
2026-09-21	5.4300	6.2000	4.0000	5.2000	+8.333%	499	3,387	-42.500%
2026-09-18	7.8000	7.8000	4.5800	4.8000	-43.529%	596	3,310	-37.708%
2026-09-17	10.0000	11.6200	8.0500	8.5000	-2.299%	335	3,460	-64.824%
2026-09-16	11.3000	11.4500	7.6500	8.7000	-41.057%	261	3,386	-65.632%
2026-09-15	14.8000	17.1500	14.2200	14.7600	-5.080%	101	3,387	-79.743%
2026-09-14	16.0500	17.1000	12.8000	15.5500	+28.512%	628	3,405	-80.772%
2026-09-11	9.1000	12.1000	8.4500	12.1000	+55.128%	327	3,309	-75.289%
2026-09-10	10.9000	12.6000	7.0000	7.8000	-32.759%	210	3,309	-61.667%
2026-09-09	7.5000	11.9200	6.7000	11.6000	+69.343%	433	3,282	-74.224%
2026-09-08	6.5000	7.3000	6.3500	6.8500	-15.951%	134	3,225	-56.350%
2026-09-04	7.7500	8.3000	7.2000	8.1500	+9.396%	148	3,171	-63.313%
2026-09-03	8.8000	9.4300	7.3500	7.4500	+9.078%	175	3,171	-59.866%
2026-09-02	6.3500	7.4500	6.3500	6.8300	-1.585%	206	3,155	-56.223%
2026-09-01	7.1900	7.8000	6.7000	6.9400	-18.353%	48	3,150	-56.916%
2026-08-31	7.9000	9.4000	7.9000	8.5000	-10.338%	71	3,139	-64.824%
2026-08-28	11.5000	11.5000	9.3500	9.4800	-17.493%	59	3,122	-68.460%
2026-08-27	9.0000	12.8200	9.0000	11.4900	+44.528%	190	3,118	-73.977%
2026-08-26	8.6000	9.6900	7.6500	7.9500	-19.453%	178	3,046	-62.390%
2026-08-25	8.5100	9.8700	8.3500	9.8700	+10.899%	68	2,927	-69.706%
2026-08-24	9.3000	10.4500	8.7500	8.9000	-26.749%	110	2,903	-66.404%
2026-08-21	10.7500	12.7500	10.2000	12.1500	+15.714%	40	2,890	-75.391%
2026-08-20	11.1000	12.1500	10.5000	10.5000	-12.500%	16	2,868	-71.524%
2026-08-19	12.3600	13.3000	11.4100	12.0000	+14.286%	99	2,867	-75.083%
2026-08-18	10.8300	11.4500	9.7500	10.5000	+14.130%	80	2,887	-71.524%
2026-08-17	10.9600	11.4700	8.8000	9.2000	-25.203%	84	2,887	-67.500%
2026-08-14	14.3500	14.5500	12.2300	12.3000	-10.870%	200	2,887	-75.691%
2026-08-13	14.3000	15.6000	12.5000	13.8000	+6.154%	74	2,991	-78.333%
2026-08-12	14.0000	14.2400	11.7000	13.0000	-14.191%	135	2,976	-77.000%
2026-08-11	14.6000	17.6000	14.6000	15.1500	+4.483%	223	2,875	-80.264%
2026-08-10	14.6000	17.1700	14.5000	14.5000	-2.685%	191	2,751	-79.379%
2026-08-07	14.3500	15.0700	13.4300	14.9000	+9.559%	268	2,787	-79.933%
2026-08-06	12.7500	14.3000	12.1000	13.6000	-14.087%	167	2,640	-78.015%
2026-08-05	15.5200	17.0000	14.8900	15.8300	+2.129%	68	2,572	-81.112%
2026-08-04	10.9900	15.5000	10.8300	15.5000	+29.816%	197	2,571	-80.710%
2026-08-03	11.7000	12.8000	11.5000	11.9400	+11.589%	48	2,510	-74.958%
2026-07-31	9.5000	10.7000	8.4000	10.7000	+8.409%	39	2,528	-72.056%
2026-07-30	10.4800	10.9500	9.6000	9.8700	-25.734%	692	2,535	-69.706%
2026-07-29	12.5000	14.2500	11.5500	13.2900	+1.450%	220	2,156	-77.502%
2026-07-28	10.5000	13.7900	9.1000	13.1000	+42.391%	121	2,080	-77.176%
2026-07-27	8.7500	10.0000	8.7500	9.2000	+10.180%	34	2,073	-67.500%
2026-07-24	7.7500	8.9000	7.5000	8.3500	+29.257%	118	2,082	-64.192%
2026-07-23	5.3200	6.8500	5.3200	6.4600	-14.437%	50	2,004	-53.715%
2026-07-22	8.4500	8.5500	7.2000	7.5500	-11.176%	338	1,989	-60.397%
2026-07-21	8.7700	9.4500	8.5000	8.5000	-10.526%	87	1,767	-64.824%
2026-07-20	8.5000	10.2100	8.5000	9.5000	-3.846%	434	1,647	-68.526%
2026-07-17	10.7600	10.9500	9.5000	9.8800	-18.415%	21	1,351	-69.737%
2026-07-16	8.9500	12.8300	8.0800	12.1100	+15.333%	160	1,347	-75.310%
2026-07-15	15.4000	16.0700	10.4200	10.5000	-25.107%	1,217	1,232	-71.524%
2026-07-14	15.2800	16.6700	12.4000	14.0200	-77.568%	336	583	-78.673%
2026-07-09	63.7500	64.8000	62.5000	62.5000	-8.666%	4	369	-95.216%
2026-07-06	65.2000	68.4300	65.2000	68.4300	+24.986%	34	370	-95.631%
2026-07-02	54.7500	54.7500	54.7500	54.7500	+23.478%	1	366	-94.539%
2026-06-26	44.3400	44.3400	44.3400	44.3400	+8.676%	1	366	-93.257%
2026-06-25	40.8000	40.8000	40.8000	40.8000	+1.543%	1	365	-92.672%
2026-06-23	40.1800	40.1800	40.1800	40.1800	+23.327%	1	365	-92.558%
2026-06-22	27.9000	32.5800	27.0500	32.5800	+7.809%	4	365	-90.823%
2026-06-18	29.3800	30.2200	26.4000	30.2200	-28.439%	6	364	-90.106%
2026-06-17	42.9900	43.2900	42.2300	42.2300	-7.044%	5	364	-92.920%
2026-06-16	45.4300	45.4300	45.4300	45.4300	+3.016%	1	364	-93.418%
2026-06-15	44.1000	44.1000	44.1000	44.1000	-17.647%	4	364	-93.220%
2026-06-09	51.0800	53.5500	51.0800	53.5500	-9.712%	6	368	-94.416%
2026-06-05	59.3100	59.3100	59.3100	59.3100	-23.962%	2	368	-94.959%
2026-06-04	78.0000	78.0000	78.0000	78.0000	-7.253%	5	368	-96.167%
2026-06-03	84.1000	84.1000	84.1000	84.1000	-7.582%	1	368	-96.445%
2026-06-01	88.0000	91.0000	88.0000	91.0000	+49.180%	2	368	-96.714%
2026-05-29	53.0000	63.8000	53.0000	61.0000	+49.363%	5	368	-95.098%
2026-05-28	43.0000	43.0000	40.8400	40.8400	+15.530%	3	368	-92.679%
2026-05-27	35.2500	35.3500	35.2500	35.3500	+17.833%	2	369	-91.542%
2026-05-26	32.0000	32.0000	28.4000	30.0000	-14.286%	12	371	-90.033%
2026-05-22	36.5000	40.5000	35.0000	35.0000	+4.478%	23	373	-91.457%
2026-05-21	19.1000	33.5000	19.1000	33.5000	+131.034%	42	372	-91.075%
2026-05-20	13.3500	14.5500	13.3500	14.5000	-1.226%	6	372	-79.379%
2026-05-19	14.8500	14.8500	14.6500	14.6800	+0.893%	12	376	-79.632%
2026-05-18	14.5500	14.5500	14.5500	14.5500	+7.778%	2	376	-79.450%
2026-05-15	13.0000	13.5000	13.0000	13.5000	-2.738%	6	376	-77.852%
2026-05-14	12.9800	13.8800	12.9800	13.8800	+20.696%	7	374	-78.458%
2026-05-13	11.0000	11.5000	11.0000	11.5000	-22.192%	35	366	-74.000%
2026-05-11	15.2500	15.2500	14.7800	14.7800	-13.466%	9	366	-79.770%
2026-05-07	17.0000	17.0800	17.0000	17.0800	+9.487%	2	366	-82.494%
2026-05-06	15.6000	15.6000	15.6000	15.6000	-7.692%	20	366	-80.833%
2026-05-05	16.1800	16.9000	16.1300	16.9000	+0.595%	4	366	-82.308%
2026-05-04	18.9500	18.9500	16.8000	16.8000	-11.346%	3	368	-82.202%
2026-05-01	19.1300	19.1300	18.9500	18.9500	+5.866%	3	364	-84.222%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+2.697%	1	364	-83.296%
2026-04-29	17.4300	17.4300	17.4300	17.4300	-3.702%	1	364	-82.846%
2026-04-28	18.1000	18.1000	18.1000	18.1000	+6.471%	1	363	-83.481%
2026-04-27	17.5000	17.7000	17.0000	17.0000	-5.028%	7	363	-82.412%
2026-04-24	16.8100	18.6000	16.8100	17.9000	-5.441%	7	364	-83.296%
2026-04-23	17.4600	18.9300	17.4600	18.9300	-46.191%	2	360	-84.205%
2026-04-21	35.0000	35.1800	35.0000	35.1800	+9.938%	2	360	-91.501%
2026-04-16	32.0000	32.0000	32.0000	32.0000	+39.191%	1	360	-90.656%
2026-04-13	22.9900	22.9900	22.9900	22.9900	+4.453%	1	361	-86.994%
2026-04-10	24.1500	24.1500	22.0100	22.0100	-9.610%	2	360	-86.415%
2026-04-09	24.2500	24.3500	24.2500	24.3500	-10.577%	4	360	-87.721%
2026-03-30	27.2300	27.2300	27.2300	27.2300	-28.380%	1	358	-89.019%
2026-03-17	38.0200	38.0200	38.0200	38.0200	+30.027%	1	358	-92.136%
2026-03-02	27.8500	29.7000	27.8500	29.2400	+0.137%	120	358	-89.774%
2026-02-27	27.6500	29.2000	27.6500	29.2000	+7.749%	225	242	-89.760%
2026-02-25	25.2100	27.1000	25.2100	27.1000	+14.153%	4	23	-88.967%
2026-02-24	23.7200	23.7400	23.7200	23.7400	-17.684%	2	23	-87.405%
2026-02-23	28.8800	28.8800	28.8400	28.8400	-30.673%	3	21	-89.632%
2026-02-12	41.6000	41.6000	41.6000	41.6000	-25.381%	17	18	-92.813%
2026-02-11	55.7500	55.7500	55.7500	55.7500	-10.081%	1	2	-94.637%
2026-02-05	62.0000	62.0000	62.0000	62.0000	+3.333%	1	2	-95.177%
2026-02-04	60.0000	60.0000	60.0000	60.0000	-18.864%	1	2	-95.017%
2026-01-08	73.9500	73.9500	73.9500	73.9500	0.000%	1	1	-95.957%