Dark

IBM20261016C260
IBM Oct 16 2026 260.00 Call (IBM261016C00260000)
option OPRA

EOD

Sep 24, 2026

0.6200-47.899%(-0.5700)903

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9800	0.5800	0.6200	-47.899%	903	5,190	0.000%
2026-09-23	1.3100	1.9000	1.1900	1.1900	-3.252%	513	5,030	-47.899%
2026-09-22	1.5500	1.7200	1.0400	1.2300	-4.651%	293	4,945	-49.593%
2026-09-21	1.3900	1.6000	0.8600	1.2900	+7.500%	535	4,960	-51.938%
2026-09-18	2.2800	2.2800	1.1500	1.2000	-48.936%	787	4,825	-48.333%
2026-09-17	3.1600	3.7400	2.3500	2.3500	-10.985%	321	4,684	-73.617%
2026-09-16	3.3000	3.7500	2.2900	2.6400	-49.328%	739	4,625	-76.515%
2026-09-15	5.4000	6.8300	5.0100	5.2100	-11.695%	738	4,523	-88.100%
2026-09-14	6.0500	7.0000	4.5500	5.9000	+31.111%	1,500	4,689	-89.492%
2026-09-11	2.7600	4.5500	2.7600	4.5000	+80.000%	766	4,705	-86.222%
2026-09-10	4.0000	5.0000	2.2800	2.5000	-44.321%	921	4,270	-75.200%
2026-09-09	2.6500	4.7500	2.0300	4.4900	+95.217%	420	3,606	-86.192%
2026-09-08	1.9700	2.3500	1.8300	2.3000	-17.857%	105	3,492	-73.043%
2026-09-04	2.3300	2.8000	2.2500	2.8000	+13.360%	153	3,420	-77.857%
2026-09-03	2.6900	3.0000	2.4000	2.4700	+9.778%	233	3,420	-74.899%
2026-09-02	2.2200	2.5000	2.1800	2.2500	-10.000%	138	3,280	-72.444%
2026-09-01	2.6000	2.7200	2.2700	2.5000	-24.242%	292	3,211	-75.200%
2026-08-31	2.5900	3.3000	2.5900	3.3000	-7.042%	334	3,057	-81.212%
2026-08-28	4.0000	4.3200	3.5000	3.5500	-20.225%	308	2,894	-82.535%
2026-08-27	3.2500	5.2600	3.2500	4.4500	+45.902%	187	2,823	-86.067%
2026-08-26	3.3000	3.7000	2.8300	3.0500	-23.750%	181	2,736	-79.672%
2026-08-25	2.9400	4.0000	2.9400	4.0000	+8.696%	306	2,632	-84.500%
2026-08-24	3.8500	4.2000	3.6800	3.6800	-24.744%	91	2,487	-83.152%
2026-08-21	4.5000	5.7500	4.5000	4.8900	+6.304%	72	2,495	-87.321%
2026-08-20	4.5000	5.3000	4.5000	4.6000	-16.364%	35	2,484	-86.522%
2026-08-19	5.4500	6.0000	5.0500	5.5000	+8.911%	210	2,475	-88.727%
2026-08-18	4.2000	5.0500	4.2000	5.0500	+25.622%	51	2,421	-87.723%
2026-08-17	5.2700	5.2700	3.8500	4.0200	-27.042%	75	2,394	-84.577%
2026-08-14	6.2500	6.2500	5.5100	5.5100	-20.833%	64	2,386	-88.748%
2026-08-13	7.2000	7.5000	6.2500	6.9600	+12.258%	62	2,354	-91.092%
2026-08-12	7.4500	7.4500	5.6000	6.2000	-21.519%	71	2,305	-90.000%
2026-08-11	7.6800	9.5000	7.6800	7.9000	+4.636%	72	2,248	-92.152%
2026-08-10	7.4000	9.1700	7.3000	7.5500	-3.944%	33	2,215	-91.788%
2026-08-07	6.3500	7.9700	6.3500	7.8600	+13.913%	31	2,212	-92.112%
2026-08-06	6.7000	7.7300	6.0500	6.9000	-22.034%	34	2,204	-91.014%
2026-08-05	9.2500	9.3500	8.1100	8.8500	-0.785%	23	2,208	-92.994%
2026-08-04	6.1500	8.9200	6.1500	8.9200	+39.375%	69	2,211	-93.049%
2026-08-03	6.3000	7.1500	6.3000	6.4000	+12.676%	466	2,188	-90.313%
2026-07-31	4.6000	5.6800	4.5000	5.6800	+7.576%	219	2,053	-89.085%
2026-07-30	5.6000	5.6000	5.0800	5.2800	-32.308%	26	1,898	-88.258%
2026-07-29	6.5200	8.0000	6.5200	7.8000	+10.325%	24	1,884	-92.051%
2026-07-28	5.5500	7.8000	4.5000	7.0700	+43.699%	171	1,874	-91.231%
2026-07-27	5.3100	5.4000	4.9000	4.9200	+7.424%	24	1,777	-87.398%
2026-07-24	3.8000	4.7400	3.8000	4.5800	+42.679%	1,423	1,763	-86.463%
2026-07-23	3.4500	4.2500	3.1000	3.2100	-21.707%	26	422	-80.685%
2026-07-22	4.8000	4.8100	4.1000	4.1000	-19.608%	26	430	-84.878%
2026-07-21	5.1500	5.4000	5.1000	5.1000	-12.069%	11	410	-87.843%
2026-07-20	4.7000	5.8000	4.7000	5.8000	+8.411%	21	410	-89.310%
2026-07-17	6.0200	6.0200	5.3000	5.3500	-22.688%	7	404	-88.411%
2026-07-16	5.6000	7.9000	4.7500	6.9200	+1.765%	127	402	-91.040%
2026-07-15	9.9000	9.9000	6.3900	6.8000	-26.882%	101	311	-90.882%
2026-07-14	10.0000	11.5000	7.9000	9.3000	-79.101%	155	246	-93.333%
2026-07-13	44.4400	44.5000	44.4400	44.5000	-17.684%	3	221	-98.607%
2026-07-08	54.0600	54.0600	54.0600	54.0600	-13.351%	2	221	-98.853%
2026-07-07	61.8300	62.3900	61.8300	62.3900	+20.677%	4	223	-99.006%
2026-07-06	49.0500	53.1000	49.0500	51.7000	+12.710%	6	224	-98.801%
2026-07-02	45.8700	45.8700	45.8700	45.8700	-6.196%	1	227	-98.648%
2026-07-01	44.2000	48.9000	43.4200	48.9000	+22.250%	5	227	-98.732%
2026-06-30	40.0000	40.0000	40.0000	40.0000	+9.589%	1	226	-98.450%
2026-06-29	35.0000	36.5000	32.5700	36.5000	+11.484%	4	227	-98.301%
2026-06-26	26.1300	32.7400	26.1300	32.7400	+27.393%	33	228	-98.106%
2026-06-25	27.0000	29.9100	25.7000	25.7000	-10.046%	29	215	-97.588%
2026-06-24	26.8500	29.0000	26.8500	28.5700	-1.990%	54	236	-97.830%
2026-06-23	26.5000	30.8000	26.0000	29.1500	+39.808%	30	221	-97.873%
2026-06-22	19.2000	20.8500	19.0000	20.8500	-4.664%	9	218	-97.026%
2026-06-18	19.9000	21.8700	18.4500	21.8700	-29.315%	14	217	-97.165%
2026-06-17	31.0000	31.0000	29.2000	30.9400	-3.433%	44	217	-97.996%
2026-06-15	32.1000	32.1000	32.0400	32.0400	-11.025%	3	217	-98.065%
2026-06-12	36.0100	36.0100	36.0100	36.0100	-8.067%	1	219	-98.278%
2026-06-09	39.2000	39.2000	39.1700	39.1700	-34.345%	2	219	-98.417%
2026-06-04	65.7000	65.7000	59.6600	59.6600	-6.548%	7	220	-98.961%
2026-06-03	67.5500	67.5500	63.8400	63.8400	-16.110%	58	219	-99.029%
2026-06-02	68.0000	76.1000	68.0000	76.1000	+4.247%	21	250	-99.185%
2026-06-01	81.7400	83.4000	73.0000	73.0000	+28.183%	23	271	-99.151%
2026-05-29	36.4900	56.9500	36.4900	56.9500	+84.903%	54	272	-98.911%
2026-05-28	29.3000	32.2800	28.5700	30.8000	+20.548%	164	308	-97.987%
2026-05-27	25.8000	25.8000	25.5500	25.5500	+9.892%	2	208	-97.573%
2026-05-26	24.5000	24.5000	21.3900	23.2500	-13.729%	94	207	-97.333%
2026-05-22	27.6300	29.6600	26.3400	26.9500	+17.174%	42	168	-97.699%
2026-05-21	11.6500	23.0000	11.6500	23.0000	+173.810%	175	147	-97.304%
2026-05-20	7.8000	8.5500	7.8000	8.4000	-6.667%	19	147	-92.619%
2026-05-18	9.0000	9.0000	9.0000	9.0000	+0.559%	1	168	-93.111%
2026-05-15	7.9500	8.9500	7.9500	8.9500	+3.468%	12	168	-93.073%
2026-05-14	7.5500	8.6500	7.5500	8.6500	+36.220%	19	158	-92.832%
2026-05-13	6.3500	6.3500	6.3500	6.3500	-20.625%	1	158	-90.236%
2026-05-12	8.3200	8.3200	8.0000	8.0000	-19.759%	11	158	-92.250%
2026-05-11	9.9000	9.9700	9.8000	9.9700	-5.048%	5	158	-93.781%
2026-05-08	9.7000	10.5000	9.7000	10.5000	+0.478%	13	150	-94.095%
2026-05-07	9.7500	10.4500	9.7500	10.4500	+13.711%	22	151	-94.067%
2026-05-06	9.5000	9.7500	9.1900	9.1900	-10.341%	13	136	-93.254%
2026-05-05	10.1000	10.2500	10.1000	10.2500	0.000%	9	127	-93.951%
2026-05-04	10.3000	10.3000	10.2400	10.2500	-14.583%	19	123	-93.951%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+15.163%	2	109	-94.833%
2026-04-30	10.4200	10.4200	10.4200	10.4200	-0.287%	2	109	-94.050%
2026-04-29	10.4700	10.4700	10.4500	10.4500	-5.000%	4	108	-94.067%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+5.871%	2	108	-94.364%
2026-04-27	11.1200	11.1200	10.3900	10.3900	+1.663%	5	108	-94.033%
2026-04-24	10.3500	10.3500	9.6500	10.2200	-4.930%	17	108	-93.933%
2026-04-23	12.0000	12.3000	10.1000	10.7500	-50.231%	86	97	-94.233%
2026-04-22	23.6900	24.3500	21.0000	21.6000	-13.944%	5	30	-97.130%
2026-04-21	22.3500	25.1000	22.3500	25.1000	+16.473%	2	27	-97.530%
2026-04-17	21.5500	21.5500	21.5500	21.5500	-2.709%	2	27	-97.123%
2026-04-16	22.1500	22.1500	22.1500	22.1500	+30.141%	1	26	-97.201%
2026-04-14	17.0200	17.0200	17.0200	17.0200	+14.845%	1	25	-96.357%
2026-04-10	14.8200	14.8200	14.8200	14.8200	-28.406%	1	25	-95.816%
2026-04-08	20.7000	20.7000	20.7000	20.7000	+15.000%	1	24	-97.005%
2026-03-27	17.9500	18.0000	17.5500	18.0000	-13.169%	3	23	-96.556%
2026-03-26	20.7300	20.7300	20.7300	20.7300	-0.576%	2	22	-97.009%
2026-03-25	21.9300	21.9300	20.8500	20.8500	-14.021%	2	20	-97.026%
2026-03-19	24.2500	24.2500	24.2500	24.2500	+20.767%	1	19	-97.443%
2026-03-03	20.0800	20.0800	20.0800	20.0800	+0.400%	1	18	-96.912%
2026-03-02	20.0000	20.0000	20.0000	20.0000	+1.781%	1	18	-96.900%
2026-02-25	19.0000	20.0600	19.0000	19.6500	+20.849%	6	20	-96.845%
2026-02-24	18.0000	18.0000	15.1100	16.2600	+16.143%	10	20	-96.187%
2026-02-23	14.8000	14.8000	14.0000	14.0000	-56.359%	3	17	-95.571%
2026-02-13	32.4500	32.4500	32.0800	32.0800	-30.306%	10	5	-98.067%
2026-02-03	46.0300	46.0300	46.0300	46.0300	-16.370%	4	5	-98.653%
2026-01-22	55.0400	55.0400	55.0400	55.0400	0.000%	1	1	-98.874%