Dark

IBM20261016C255
IBM Oct 16 2026 255.00 Call (IBM261016C00255000)
option OPRA

EOD

Sep 24, 2026

0.8700-50.286%(-0.8800)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5000	1.5000	0.8700	0.8700	-50.286%	202	2,752	0.000%
2026-09-23	1.9000	2.6000	1.7500	1.7500	0.000%	1,932	2,771	-50.286%
2026-09-22	2.0400	2.1800	1.5100	1.7500	+0.575%	247	3,003	-50.286%
2026-09-21	1.7600	2.2200	1.3300	1.7400	-4.396%	479	2,901	-50.000%
2026-09-18	2.7500	2.7500	1.7000	1.8200	-44.512%	347	2,814	-52.198%
2026-09-17	3.6500	4.9500	3.2800	3.2800	-10.137%	182	2,752	-73.476%
2026-09-16	4.1300	5.1900	3.1400	3.6500	-47.857%	222	2,712	-76.164%
2026-09-15	7.3500	8.8000	6.7900	7.0000	-10.256%	265	2,673	-87.571%
2026-09-14	8.6000	8.8000	6.1000	7.8000	+34.021%	464	2,594	-88.846%
2026-09-11	4.0000	5.8200	3.8800	5.8200	+71.176%	94	2,602	-85.052%
2026-09-10	5.2000	6.4500	3.1800	3.4000	-43.333%	251	2,584	-74.412%
2026-09-09	3.0500	6.0000	2.7500	6.0000	+96.721%	355	2,564	-85.500%
2026-09-08	3.1000	3.1000	2.6400	3.0500	-12.607%	320	2,473	-71.475%
2026-09-04	3.0500	3.6000	3.0500	3.4900	+6.402%	60	2,255	-75.072%
2026-09-03	3.8000	4.1000	3.2800	3.2800	+9.333%	123	2,255	-73.476%
2026-09-02	2.6500	3.3000	2.6500	3.0000	-4.762%	234	2,230	-71.000%
2026-09-01	3.4500	3.5000	3.0400	3.1500	-26.744%	82	2,091	-72.381%
2026-08-31	4.0000	4.3000	3.8000	4.3000	-8.316%	324	2,092	-79.767%
2026-08-28	5.1700	5.4500	4.5500	4.6900	-19.416%	48	1,978	-81.450%
2026-08-27	4.3100	6.8000	4.3100	5.8200	+53.158%	91	1,977	-85.052%
2026-08-26	4.4100	4.4100	3.7900	3.8000	-24.000%	90	1,984	-77.105%
2026-08-25	4.2300	5.1000	4.2300	5.0000	+9.890%	168	1,921	-82.600%
2026-08-24	5.2300	5.2400	4.5500	4.5500	-24.917%	99	1,813	-80.879%
2026-08-21	5.7500	6.9200	5.7500	6.0600	+5.391%	10	1,756	-85.644%
2026-08-20	6.3000	6.5000	5.6500	5.7500	-11.810%	10	1,750	-84.870%
2026-08-19	5.4500	7.3000	5.4500	6.5200	+7.237%	33	1,753	-86.656%
2026-08-18	5.7900	6.0900	5.2500	6.0800	+28.000%	13	1,750	-85.691%
2026-08-17	5.9100	5.9100	4.7500	4.7500	-35.374%	793	1,750	-81.684%
2026-08-14	7.5300	7.5300	7.3500	7.3500	-8.125%	15	1,796	-88.163%
2026-08-13	8.6600	8.6900	7.3900	8.0000	+6.667%	106	1,782	-89.125%
2026-08-12	6.9200	7.5000	6.9200	7.5000	-21.466%	5	1,746	-88.400%
2026-08-11	8.9500	11.0000	8.9500	9.5500	+4.372%	159	1,746	-90.890%
2026-08-10	11.0500	11.1500	9.1500	9.1500	+1.105%	20	1,674	-90.492%
2026-08-07	8.3500	9.1500	8.3500	9.0500	+7.738%	10	1,670	-90.387%
2026-08-06	7.4200	8.8500	6.3500	8.4000	-15.578%	7	1,671	-89.643%
2026-08-05	10.6000	10.9500	9.6500	9.9500	-3.021%	64	1,670	-91.256%
2026-08-04	6.7000	10.2600	6.7000	10.2600	+33.247%	69	1,653	-91.520%
2026-08-03	7.5000	8.4000	7.5000	7.7000	+13.569%	33	1,660	-88.701%
2026-07-31	5.5500	6.7800	5.0000	6.7800	+6.772%	10	1,644	-87.168%
2026-07-30	5.8500	6.7200	5.8500	6.3500	-30.449%	218	1,642	-86.299%
2026-07-29	8.4900	9.1300	8.4900	9.1300	+0.884%	2	1,828	-90.471%
2026-07-28	6.6000	9.1000	5.8100	9.0500	+61.607%	1,522	1,770	-90.387%
2026-07-27	5.7000	5.7000	5.6000	5.6000	+1.818%	11	339	-84.464%
2026-07-24	4.8000	5.5000	4.8000	5.5000	+37.500%	114	331	-84.182%
2026-07-23	3.3600	4.3300	3.3600	4.0000	-20.000%	6	274	-78.250%
2026-07-22	5.7000	5.7000	4.7500	5.0000	-13.793%	11	272	-82.600%
2026-07-21	6.9500	6.9500	5.8000	5.8000	-10.769%	3	267	-85.000%
2026-07-20	6.4000	6.7500	5.8500	6.5000	0.000%	46	266	-86.615%
2026-07-17	6.7500	7.0000	6.3000	6.5000	-24.855%	12	234	-86.615%
2026-07-16	5.7500	8.6500	5.7500	8.6500	+19.146%	68	227	-89.942%
2026-07-15	11.5000	11.5000	7.2600	7.2600	-24.375%	32	196	-88.017%
2026-07-14	12.1000	12.1000	9.0300	9.6000	-81.955%	112	207	-90.938%
2026-07-09	52.6400	53.2000	52.6400	53.2000	-14.538%	3	131	-98.365%
2026-07-07	62.2500	62.2500	62.2500	62.2500	+9.402%	8	132	-98.602%
2026-07-06	56.9000	56.9000	56.9000	56.9000	+18.050%	1	130	-98.471%
2026-07-02	48.2000	48.2000	48.2000	48.2000	+1.048%	1	130	-98.195%
2026-07-01	47.0000	51.4300	47.0000	47.7000	+37.782%	15	130	-98.176%
2026-06-26	31.9600	34.6200	31.9600	34.6200	+24.042%	2	138	-97.487%
2026-06-25	29.8100	31.2700	27.9100	27.9100	-11.001%	13	139	-96.883%
2026-06-24	28.1500	31.3600	28.1500	31.3600	+6.994%	17	144	-97.226%
2026-06-23	31.0000	33.7100	29.3100	29.3100	+34.759%	27	138	-97.032%
2026-06-22	21.7500	21.7500	20.7200	21.7500	-8.382%	25	152	-96.000%
2026-06-18	22.8000	23.9400	20.1100	23.7400	-25.813%	20	130	-96.335%
2026-06-17	32.0000	32.0000	32.0000	32.0000	-6.624%	6	130	-97.281%
2026-06-15	34.6700	36.5000	34.2200	34.2700	-11.218%	16	130	-97.461%
2026-06-12	38.1000	38.6000	38.1000	38.6000	-5.854%	4	123	-97.746%
2026-06-11	39.8800	41.0000	39.5000	41.0000	-4.317%	6	120	-97.878%
2026-06-09	42.8000	42.8500	42.8000	42.8500	-10.318%	2	121	-97.970%
2026-06-05	54.6500	54.6500	47.0000	47.7800	-31.262%	27	122	-98.179%
2026-06-03	73.8000	73.8000	67.0000	69.5100	-16.854%	4	123	-98.748%
2026-06-02	76.8700	83.6000	76.8700	83.6000	-3.129%	3	123	-98.959%
2026-06-01	74.0000	87.0000	69.1100	86.3000	+38.546%	41	126	-98.992%
2026-05-29	39.0000	62.2900	39.0000	62.2900	+99.328%	30	142	-98.603%
2026-05-28	32.0000	34.3200	30.4500	31.2500	+12.007%	17	153	-97.216%
2026-05-27	26.8500	28.3000	26.8500	27.9000	+12.955%	44	162	-96.882%
2026-05-26	26.0000	26.5000	22.5000	24.7000	-8.856%	87	156	-96.478%
2026-05-22	31.6000	31.6000	27.1000	27.1000	+9.850%	60	175	-96.790%
2026-05-21	15.6700	24.6700	15.5000	24.6700	+149.192%	27	168	-96.473%
2026-05-20	8.7500	9.9000	8.7500	9.9000	-1.000%	106	168	-91.212%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+10.865%	3	59	-91.300%
2026-05-18	9.0200	9.0200	9.0200	9.0200	-5.053%	1	59	-90.355%
2026-05-15	9.5000	9.5000	9.5000	9.5000	+32.867%	2	59	-90.842%
2026-05-13	7.4500	7.4500	7.1500	7.1500	-31.840%	11	57	-87.832%
2026-05-11	10.4000	10.4900	10.3700	10.4900	-16.080%	5	57	-91.706%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+7.296%	2	58	-93.040%
2026-05-07	11.2500	11.6500	11.2500	11.6500	+7.373%	3	58	-92.532%
2026-05-06	10.8500	10.8500	10.8500	10.8500	-6.867%	1	56	-91.982%
2026-05-05	11.3000	11.6500	11.3000	11.6500	0.000%	11	55	-92.532%
2026-05-04	11.3000	11.6500	11.3000	11.6500	-8.984%	15	44	-92.532%
2026-05-01	13.6400	13.6400	12.8000	12.8000	+3.644%	5	30	-93.203%
2026-04-30	11.9500	12.3500	11.9500	12.3500	+5.465%	6	30	-92.955%
2026-04-29	12.3700	12.3700	11.7100	11.7100	-2.008%	13	27	-92.570%
2026-04-27	11.9500	11.9500	11.9500	11.9500	-5.906%	1	26	-92.720%
2026-04-24	13.0500	13.0500	11.3000	12.7000	-5.224%	8	25	-93.150%
2026-04-23	12.0000	13.4000	11.0000	13.4000	-42.735%	10	27	-93.507%
2026-04-22	27.0000	27.0000	23.4000	23.4000	-16.429%	3	20	-96.282%
2026-04-21	28.0000	28.0000	28.0000	28.0000	+14.053%	2	16	-96.893%
2026-04-17	26.0500	26.0500	24.5500	24.5500	-4.288%	11	16	-96.456%
2026-04-02	25.6500	25.6500	25.6500	25.6500	+25.859%	1	12	-96.608%
2026-03-27	20.3800	20.3800	20.3800	20.3800	-19.606%	1	12	-95.731%
2026-03-23	25.5000	25.5000	25.3500	25.3500	-20.032%	12	13	-96.568%
2026-03-05	32.2000	32.2000	31.7000	31.7000	+2.855%	4	8	-97.256%
2026-02-17	30.8200	30.8200	30.8200	30.8200	-5.052%	4	6	-97.177%
2026-02-12	32.4600	32.4600	32.4600	32.4600	0.000%	1	2	-97.320%