Dark

IBM20261016C245
IBM Oct 16 2026 245.00 Call (IBM261016C00245000)
option OPRA

EOD

Sep 24, 2026

1.96-48.421%(-1.84)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0500	3.0500	1.9600	1.9600	-48.421%	314	1,239	0.000%
2026-09-23	3.9000	5.3000	3.8000	3.8000	+10.465%	298	1,227	-48.421%
2026-09-22	4.6500	5.0000	3.2000	3.4400	-7.027%	179	1,270	-43.023%
2026-09-21	4.0200	4.5000	2.8000	3.7000	+9.145%	398	1,214	-47.027%
2026-09-18	5.5900	5.5900	3.2900	3.3900	-43.967%	467	1,156	-42.183%
2026-09-17	7.7500	8.7500	6.0300	6.0500	-7.492%	107	1,028	-67.603%
2026-09-16	8.0500	8.9500	5.8200	6.5400	-44.103%	229	989	-70.031%
2026-09-15	11.2000	14.2500	11.1900	11.7000	-6.773%	152	928	-83.248%
2026-09-14	12.5000	14.2000	10.1600	12.5500	+29.649%	365	930	-84.382%
2026-09-11	6.5000	9.6800	6.5000	9.6800	+65.470%	496	935	-79.752%
2026-09-10	8.5000	10.0000	5.4000	5.8500	-37.097%	139	819	-66.496%
2026-09-09	5.3000	9.6000	4.8000	9.3000	+81.996%	404	850	-78.925%
2026-09-08	4.8500	5.3000	4.8500	5.1100	-17.978%	66	856	-61.644%
2026-09-04	5.7500	6.5000	5.7500	6.2300	+6.496%	25	821	-68.539%
2026-09-03	6.9500	6.9500	5.6500	5.8500	+10.377%	140	821	-66.496%
2026-09-02	4.8500	5.6300	4.8500	5.3000	+1.727%	150	772	-63.019%
2026-09-01	5.2100	6.0500	5.1700	5.2100	-23.156%	71	756	-62.380%
2026-08-31	6.5200	7.1500	6.5000	6.7800	-12.853%	24	746	-71.091%
2026-08-28	8.2500	8.6500	7.4000	7.7800	-14.973%	28	742	-74.807%
2026-08-27	7.1300	10.2000	7.1300	9.1500	+46.635%	69	741	-78.579%
2026-08-26	7.5400	7.6200	6.1000	6.2400	-17.021%	40	727	-68.590%
2026-08-25	7.2500	7.8000	7.1700	7.5200	-0.397%	23	731	-73.936%
2026-08-24	7.0500	7.9000	7.0500	7.5500	-19.338%	497	725	-74.040%
2026-08-21	8.5000	10.5500	8.5000	9.3600	+7.216%	26	682	-79.060%
2026-08-20	9.4000	10.1000	8.7300	8.7300	-13.134%	11	676	-77.549%
2026-08-19	9.7000	11.0500	9.6500	10.0500	+7.372%	44	676	-80.498%
2026-08-18	8.6400	9.3600	8.3000	9.3600	+27.001%	7	662	-79.060%
2026-08-17	9.0800	9.0800	7.1500	7.3700	-24.410%	29	662	-73.406%
2026-08-14	10.9000	10.9000	9.7500	9.7500	-21.117%	7	667	-79.897%
2026-08-13	12.1500	12.3600	10.3500	12.3600	+15.839%	26	667	-84.142%
2026-08-12	11.0000	11.0000	10.1000	10.6700	-19.835%	28	665	-81.631%
2026-08-11	12.5500	15.4000	12.5500	13.3100	+6.480%	110	664	-85.274%
2026-08-10	13.0000	15.0500	12.5000	12.5000	+0.402%	41	572	-84.320%
2026-08-07	11.7400	12.4500	11.7400	12.4500	+10.177%	22	584	-84.257%
2026-08-06	11.0700	12.1000	10.7500	11.3000	-14.394%	14	577	-82.655%
2026-08-05	13.4000	14.0000	13.0000	13.2000	+2.326%	48	568	-85.152%
2026-08-04	10.7500	12.9000	10.2700	12.9000	+15.695%	53	569	-84.806%
2026-08-03	10.4500	11.3000	10.2900	11.1500	+27.429%	42	551	-82.422%
2026-07-31	7.5400	8.7500	7.2900	8.7500	+3.550%	264	554	-77.600%
2026-07-30	9.1900	9.1900	8.3500	8.4500	-31.855%	31	371	-76.805%
2026-07-29	10.4000	12.4000	10.4000	12.4000	+7.826%	45	360	-84.194%
2026-07-28	9.2000	11.9700	7.2500	11.5000	+45.570%	185	347	-82.957%
2026-07-27	8.1000	8.1000	7.8600	7.9000	+6.469%	6	324	-75.190%
2026-07-24	6.6500	7.4200	6.6500	7.4200	+38.951%	8	324	-73.585%
2026-07-23	4.9000	5.7000	4.6000	5.3400	-15.238%	41	322	-63.296%
2026-07-22	6.9500	6.9500	6.3000	6.3000	-18.710%	55	290	-68.889%
2026-07-21	8.5000	8.5000	6.8000	7.7500	-9.357%	4	267	-74.710%
2026-07-20	7.9000	9.0000	7.7000	8.5500	0.000%	25	265	-77.076%
2026-07-17	9.5800	9.5800	8.5500	8.5500	-24.670%	3	263	-77.076%
2026-07-16	7.5000	11.4500	7.3000	11.3500	+16.410%	194	264	-82.731%
2026-07-15	13.5000	14.3400	9.4900	9.7500	-20.925%	14	110	-79.897%
2026-07-14	13.9700	14.4500	11.0000	12.3300	-81.420%	95	99	-84.104%
2026-07-08	66.3600	66.3600	66.3600	66.3600	-6.443%	1	42	-97.046%
2026-07-07	70.9300	70.9300	70.9300	70.9300	+14.127%	1	42	-97.237%
2026-07-06	62.1500	62.1500	62.1500	62.1500	+4.454%	5	41	-96.846%
2026-07-01	53.5000	59.5000	53.5000	59.5000	+22.680%	6	41	-96.706%
2026-06-30	47.0000	48.5000	47.0000	48.5000	+36.236%	3	43	-95.959%
2026-06-23	37.5800	39.0100	35.6000	35.6000	+38.414%	12	41	-94.494%
2026-06-22	25.4000	25.7300	25.3100	25.7200	-6.234%	13	47	-92.379%
2026-06-18	26.0000	27.5000	25.5100	27.4300	-50.983%	32	40	-92.855%
2026-06-05	59.3200	59.3200	55.9600	55.9600	-22.407%	3	40	-96.497%
2026-06-04	72.1200	72.1200	72.1200	72.1200	-17.634%	1	42	-97.282%
2026-06-02	87.5600	87.5600	87.5600	87.5600	-5.900%	1	41	-97.762%
2026-06-01	85.6000	93.0500	85.6000	93.0500	+56.518%	2	42	-97.894%
2026-05-29	49.6000	62.3000	49.6000	59.4500	+46.429%	4	42	-96.703%
2026-05-28	40.6000	40.6000	40.6000	40.6000	+36.931%	1	44	-95.172%
2026-05-26	28.7600	29.6500	27.3900	29.6500	-11.493%	5	44	-93.390%
2026-05-22	35.1300	35.1300	33.5000	33.5000	+17.958%	7	43	-94.149%
2026-05-21	19.9400	28.4000	19.9400	28.4000	+142.528%	13	39	-93.099%
2026-05-15	11.7100	11.7100	11.7100	11.7100	-4.408%	1	39	-83.262%
2026-05-14	10.7500	12.2500	10.7500	12.2500	+25.000%	10	38	-84.000%
2026-05-13	9.5400	9.9600	9.5400	9.8000	-19.672%	9	26	-80.000%
2026-05-12	12.2000	12.2000	12.2000	12.2000	-17.845%	1	26	-83.934%
2026-05-08	14.8500	14.8500	14.8500	14.8500	0.000%	2	26	-86.801%
2026-05-07	15.1000	15.1000	14.8500	14.8500	+7.220%	6	27	-86.801%
2026-05-06	13.8500	13.8500	13.8500	13.8500	-14.769%	2	23	-85.848%
2026-04-30	16.2500	16.2500	16.2500	16.2500	+1.246%	1	23	-87.938%
2026-04-29	16.0500	16.0500	16.0500	16.0500	-6.414%	5	22	-87.788%
2026-04-28	17.1500	17.1500	17.1500	17.1500	+1.780%	5	27	-88.571%
2026-04-24	15.0200	16.8500	15.0200	16.8500	-2.035%	6	30	-88.368%
2026-04-23	16.7600	17.2200	15.5100	17.2000	-38.899%	18	35	-88.605%
2026-04-22	28.3000	28.3000	26.9000	28.1500	-2.257%	7	32	-93.037%
2026-04-17	28.8000	28.8000	28.8000	28.8000	+6.273%	1	27	-93.194%
2026-04-16	27.1500	27.1500	27.1000	27.1000	+3.199%	10	27	-92.768%
2026-04-15	25.6000	26.2600	25.6000	26.2600	+13.581%	16	28	-92.536%
2026-04-14	23.1100	23.1200	23.1100	23.1200	-11.924%	2	16	-91.522%
2026-04-07	26.2500	26.2500	26.2500	26.2500	-12.060%	2	16	-92.533%
2026-03-20	29.8000	29.9000	29.8000	29.8500	-16.034%	24	15	-93.434%
2026-03-05	35.5500	35.5500	35.5500	35.5500	+18.224%	1	4	-94.487%
2026-03-03	30.0700	30.0700	30.0700	30.0700	+13.945%	1	4	-93.482%
2026-02-23	26.4300	26.4300	26.3900	26.3900	0.000%	3	3	-92.573%