Dark

IBM20261016C250
IBM Oct 16 2026 250.00 Call (IBM261016C00250000)
option OPRA

EOD

Sep 24, 2026

1.32-48.235%(-1.23)1,268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0000	2.3500	1.3000	1.3200	-48.235%	1,268	4,491	0.000%
2026-09-23	2.8300	3.8700	2.5500	2.5500	+5.372%	679	3,920	-48.235%
2026-09-22	3.1500	3.5000	2.2000	2.4200	-6.923%	487	3,799	-45.455%
2026-09-21	2.5500	3.2000	1.9400	2.6000	+10.169%	872	3,805	-49.231%
2026-09-18	4.3700	4.3700	2.3000	2.3600	-46.966%	1,160	3,419	-44.068%
2026-09-17	5.0500	6.6000	4.4000	4.4500	-9.369%	574	3,129	-70.337%
2026-09-16	5.8500	6.7700	4.2500	4.9100	-46.919%	473	3,037	-73.116%
2026-09-15	8.7200	11.2900	8.3900	9.2500	-6.091%	529	2,937	-85.730%
2026-09-14	10.7000	11.4000	7.6500	9.8500	+27.922%	2,209	2,846	-86.599%
2026-09-11	5.0000	7.7000	4.8000	7.7000	+63.830%	875	3,448	-82.857%
2026-09-10	6.8000	8.0500	4.0000	4.7000	-35.616%	952	3,114	-71.915%
2026-09-09	4.1100	7.6700	3.6500	7.3000	+75.904%	820	2,909	-81.918%
2026-09-08	3.9000	4.1500	3.5000	4.1500	-10.753%	392	2,582	-68.193%
2026-09-04	4.2500	4.9100	3.8000	4.6500	+3.104%	111	2,396	-71.613%
2026-09-03	4.5800	5.7500	4.2500	4.5100	+11.911%	273	2,396	-70.732%
2026-09-02	3.9500	4.3100	3.7000	4.0300	-2.184%	246	2,404	-67.246%
2026-09-01	4.2500	4.6000	3.9500	4.1200	-22.264%	147	2,288	-67.961%
2026-08-31	5.0000	5.5500	4.9700	5.3000	-9.402%	335	2,263	-75.094%
2026-08-28	7.5800	7.5800	5.8500	5.8500	-20.732%	44	2,447	-77.436%
2026-08-27	5.5000	8.3600	5.5000	7.3800	+50.612%	544	2,432	-82.114%
2026-08-26	4.6700	6.1000	4.6700	4.9000	-19.672%	72	2,128	-73.061%
2026-08-25	5.5500	6.1700	5.4500	6.1000	+1.667%	63	2,098	-78.361%
2026-08-24	6.3000	6.4700	5.9300	6.0000	-14.286%	69	2,067	-78.000%
2026-08-21	6.7000	8.4000	6.7000	7.0000	+4.478%	52	2,039	-81.143%
2026-08-20	7.7000	8.3500	6.7000	6.7000	-18.293%	32	2,005	-80.299%
2026-08-19	7.5000	8.9600	7.5000	8.2000	+9.626%	80	2,004	-83.902%
2026-08-18	6.5000	7.7000	6.5000	7.4800	+23.432%	158	1,988	-82.353%
2026-08-17	7.3500	8.0000	5.7900	6.0600	-26.988%	180	2,057	-78.218%
2026-08-14	10.1500	10.1500	8.3000	8.3000	-18.945%	24	1,977	-84.096%
2026-08-13	10.3500	10.7000	8.6900	10.2400	+9.285%	69	1,970	-87.109%
2026-08-12	10.3600	10.3600	8.2000	9.3700	-10.762%	50	1,943	-85.912%
2026-08-11	10.7500	12.9500	10.4400	10.5000	-1.501%	179	1,927	-87.429%
2026-08-10	10.9700	12.8000	10.6600	10.6600	+0.094%	178	1,959	-87.617%
2026-08-07	9.1000	10.7100	9.1000	10.6500	+7.576%	277	1,983	-87.606%
2026-08-06	9.1500	10.7000	9.0000	9.9000	-19.512%	35	1,750	-86.667%
2026-08-05	11.7600	12.6000	11.2200	12.3000	+3.361%	1,053	1,743	-89.268%
2026-08-04	9.0000	11.9000	8.8000	11.9000	+36.782%	128	945	-88.908%
2026-08-03	8.5000	9.6500	8.5000	8.7000	+6.098%	88	997	-84.828%
2026-07-31	7.4500	8.2000	5.9000	8.2000	+13.889%	25	962	-83.902%
2026-07-30	7.6000	8.1200	6.9200	7.2000	-22.995%	69	946	-81.667%
2026-07-29	9.5000	10.7200	8.8900	9.3500	-1.579%	44	915	-85.882%
2026-07-28	7.5500	10.3800	6.1000	9.5000	+48.438%	170	905	-86.105%
2026-07-27	7.0200	7.4500	6.2500	6.4000	+1.587%	257	898	-79.375%
2026-07-24	5.8500	6.4500	5.5200	6.3000	+38.462%	401	853	-79.048%
2026-07-23	4.4500	5.0000	3.8000	4.5500	-20.175%	130	841	-70.989%
2026-07-22	6.5800	6.6000	5.4000	5.7000	-12.308%	127	841	-76.842%
2026-07-21	7.0000	7.0900	6.4500	6.5000	-13.333%	82	786	-79.692%
2026-07-20	5.9000	7.9500	5.9000	7.5000	+1.351%	173	756	-82.400%
2026-07-17	8.6500	8.6500	6.9500	7.4000	-22.105%	102	663	-82.162%
2026-07-16	7.3000	10.1300	6.1500	9.5000	+16.851%	233	646	-86.105%
2026-07-15	12.6500	13.0500	8.0800	8.1300	-26.024%	155	583	-83.764%
2026-07-14	15.1400	15.1400	10.0000	10.9900	-79.055%	419	531	-87.989%
2026-07-10	52.4700	52.4700	52.4700	52.4700	-4.600%	6	346	-97.484%
2026-07-09	48.9000	56.3500	48.9000	55.0000	-20.139%	6	340	-97.600%
2026-07-07	62.1000	70.1000	62.1000	68.8700	+16.276%	12	340	-98.083%
2026-07-06	55.0500	59.2300	55.0500	59.2300	+15.571%	17	339	-97.771%
2026-07-02	52.2200	52.2200	48.3000	51.2500	+0.451%	7	335	-97.424%
2026-07-01	52.0500	52.0500	51.0200	51.0200	+11.641%	5	335	-97.413%
2026-06-30	39.4000	45.7000	39.4000	45.7000	+21.220%	36	332	-97.112%
2026-06-26	36.1500	37.7500	36.1500	37.7000	+24.013%	13	334	-96.499%
2026-06-25	30.1000	32.8800	30.1000	30.4000	-10.588%	34	344	-95.658%
2026-06-24	30.5600	34.0000	30.5600	34.0000	+3.030%	4	343	-96.118%
2026-06-23	33.4500	36.2400	33.0000	33.0000	+20.000%	112	343	-96.000%
2026-06-22	23.7500	28.0000	22.5400	27.5000	+4.364%	78	367	-95.200%
2026-06-18	25.3000	26.3500	23.0000	26.3500	-25.607%	140	308	-94.991%
2026-06-17	35.4200	35.4200	35.4200	35.4200	-8.899%	2	308	-96.273%
2026-06-16	40.2500	40.2500	38.8800	38.8800	+2.316%	3	308	-96.605%
2026-06-15	38.0000	38.0000	38.0000	38.0000	-17.103%	1	310	-96.526%
2026-06-09	47.5000	47.5000	45.8000	45.8400	-12.100%	15	310	-97.120%
2026-06-08	52.1000	52.1500	52.1000	52.1500	-1.287%	4	313	-97.469%
2026-06-05	61.6000	61.6000	52.8300	52.8300	-28.781%	12	316	-97.501%
2026-06-04	67.4800	74.1800	67.4800	74.1800	+1.854%	2	320	-98.221%
2026-06-03	70.5500	73.0000	70.5500	72.8300	-20.621%	9	319	-98.188%
2026-06-02	81.5200	91.7500	81.5200	91.7500	+2.377%	5	326	-98.561%
2026-06-01	79.9000	90.4500	75.7500	89.6200	+37.877%	45	329	-98.527%
2026-05-29	46.0500	65.0000	46.0500	65.0000	+92.308%	50	368	-97.969%
2026-05-28	33.5000	37.8200	33.5000	33.8000	+13.613%	13	366	-96.095%
2026-05-27	28.4000	30.1000	27.9400	29.7500	+6.554%	10	366	-95.563%
2026-05-26	25.4700	28.0500	23.8500	27.9200	-5.516%	38	364	-95.272%
2026-05-22	34.5000	34.5000	29.5500	29.5500	+6.833%	55	355	-95.533%
2026-05-21	15.0000	27.6600	15.0000	27.6600	+148.072%	311	341	-95.228%
2026-05-20	10.3000	11.7100	10.3000	11.1500	-4.045%	12	341	-88.161%
2026-05-19	11.6200	11.6200	11.6200	11.6200	-2.762%	1	151	-88.640%
2026-05-18	10.7600	11.9500	10.7600	11.9500	+10.648%	26	151	-88.954%
2026-05-15	10.2500	10.8000	10.2500	10.8000	-2.703%	12	151	-87.778%
2026-05-14	11.0000	11.1000	11.0000	11.1000	+26.136%	2	120	-88.108%
2026-05-13	9.0000	9.0000	8.1300	8.8000	-19.635%	53	117	-85.000%
2026-05-12	11.4500	11.4500	10.3000	10.9500	-7.595%	10	117	-87.945%
2026-05-11	13.0000	13.0000	11.3500	11.8500	-10.768%	15	117	-88.861%
2026-05-07	12.7000	13.2800	12.5500	13.2800	+10.851%	4	101	-90.060%
2026-05-06	12.0000	13.0000	11.9000	11.9800	-9.105%	24	101	-88.982%
2026-05-05	13.4000	13.4000	13.1800	13.1800	+0.228%	2	92	-89.985%
2026-05-04	13.2000	13.2000	13.1500	13.1500	-9.310%	15	92	-89.962%
2026-05-01	14.8400	15.1900	14.5000	14.5000	+3.943%	3	80	-90.897%
2026-04-30	13.2000	14.0000	13.2000	13.9500	+1.087%	6	80	-90.538%
2026-04-29	13.8400	14.9100	13.8000	13.8000	-4.828%	6	75	-90.435%
2026-04-28	14.5000	14.5000	14.5000	14.5000	+1.754%	2	73	-90.897%
2026-04-27	14.2500	14.2500	14.2500	14.2500	+9.195%	3	73	-90.737%
2026-04-24	15.0600	15.5000	12.4500	13.0500	-13.918%	63	73	-89.885%
2026-04-23	14.0000	15.1600	13.5000	15.1600	-45.468%	71	71	-91.293%
2026-04-22	27.8000	27.8000	27.8000	27.8000	-5.763%	1	34	-95.252%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+7.782%	1	33	-95.525%
2026-04-17	28.6300	28.6300	27.3700	27.3700	+1.672%	13	33	-95.177%
2026-04-16	25.0400	26.9300	25.0400	26.9200	+12.967%	30	31	-95.097%
2026-04-15	23.8300	23.8300	23.8300	23.8300	+36.171%	1	16	-94.461%
2026-04-10	18.9000	18.9000	17.5000	17.5000	-12.281%	3	16	-92.457%
2026-04-09	20.0000	20.0000	19.9500	19.9500	-17.220%	6	16	-93.383%
2026-03-24	24.1000	24.1000	24.1000	24.1000	-18.305%	1	16	-94.523%
2026-03-23	28.1200	29.5000	28.1200	29.5000	+8.856%	4	17	-95.525%
2026-03-20	27.2000	27.3000	27.0500	27.1000	-16.743%	12	16	-95.129%
2026-03-17	32.5500	32.5500	32.5500	32.5500	-4.545%	1	17	-95.945%
2026-03-09	34.1000	34.1000	34.1000	34.1000	-3.890%	1	16	-96.129%
2026-03-05	35.4800	35.4800	35.4800	35.4800	+48.701%	1	17	-96.280%
2026-02-25	23.8600	23.8600	23.8600	23.8600	+21.363%	1	17	-94.468%
2026-02-24	22.2800	22.3500	19.6600	19.6600	+18.935%	5	17	-93.286%
2026-02-23	27.0000	27.0000	16.5300	16.5300	-49.634%	5	17	-92.015%
2026-02-19	32.8200	32.8200	32.8200	32.8200	-13.175%	1	14	-95.978%
2026-02-13	38.5500	38.5500	37.8000	37.8000	+3.704%	13	16	-96.508%
2026-02-12	36.2000	36.4500	36.2000	36.4500	-30.386%	2	16	-96.379%
2026-02-03	65.0500	65.0500	52.3600	52.3600	-31.087%	13	15	-97.479%
2026-02-02	75.9800	75.9800	75.9800	75.9800	+17.434%	1	2	-98.263%
2026-01-06	64.7000	64.7000	64.7000	64.7000	0.000%	1	1	-97.960%