Dark

IBM20261016C265
IBM Oct 16 2026 265.00 Call (IBM261016C00265000)
option OPRA

EOD

Sep 24, 2026

0.4000-51.220%(-0.4200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.5900	0.4000	0.4000	-51.220%	100	2,165	0.000%
2026-09-23	0.9000	1.3100	0.8200	0.8200	-7.865%	168	2,182	-51.220%
2026-09-22	1.0000	1.1000	0.7300	0.8900	+11.250%	136	2,198	-55.056%
2026-09-21	0.9600	1.1100	0.6700	0.8000	-13.043%	97	2,187	-50.000%
2026-09-18	1.4200	1.4200	0.8300	0.9200	-44.242%	100	2,183	-56.522%
2026-09-17	1.7200	2.5200	1.6500	1.6500	-10.326%	115	2,203	-75.758%
2026-09-16	2.3600	2.7000	1.7600	1.8400	-53.535%	378	2,150	-78.261%
2026-09-15	4.0000	5.1500	3.7500	3.9600	-15.021%	99	1,906	-89.899%
2026-09-14	4.6500	5.3700	3.5000	4.6600	+35.072%	976	1,907	-91.416%
2026-09-11	2.5000	3.4500	2.0800	3.4500	+78.756%	343	2,073	-88.406%
2026-09-10	3.0000	3.9000	1.7600	1.9300	-44.058%	462	2,013	-79.275%
2026-09-09	2.2000	3.6200	1.6400	3.4500	+86.486%	243	1,704	-88.406%
2026-09-08	1.5000	1.8500	1.4900	1.8500	-5.612%	339	1,649	-78.378%
2026-09-04	1.8500	2.0100	1.8500	1.9600	+3.704%	330	1,193	-79.592%
2026-09-03	2.0000	2.6000	1.8200	1.8900	+9.884%	135	1,193	-78.836%
2026-09-02	1.6500	1.8500	1.6400	1.7200	-4.444%	58	1,129	-76.744%
2026-09-01	1.8500	2.0000	1.7600	1.8000	-21.397%	54	1,117	-77.778%
2026-08-31	2.2900	2.5300	2.2900	2.2900	-16.727%	94	1,142	-82.533%
2026-08-28	3.1500	3.3600	2.7400	2.7500	-23.611%	137	1,121	-85.455%
2026-08-27	3.2000	4.2500	2.8600	3.6000	+57.895%	194	1,086	-88.889%
2026-08-26	2.8600	2.8600	2.2700	2.2800	-22.712%	44	1,014	-82.456%
2026-08-25	3.0500	3.0500	2.7800	2.9500	-2.640%	65	982	-86.441%
2026-08-24	2.9200	3.3500	2.9200	3.0300	-22.308%	46	982	-86.799%
2026-08-21	3.6500	4.6000	3.6500	3.9000	+1.299%	20	949	-89.744%
2026-08-20	4.1300	4.1300	3.8500	3.8500	-9.412%	2	947	-89.610%
2026-08-19	4.2500	4.8500	4.0000	4.2500	+10.390%	42	946	-90.588%
2026-08-18	3.6000	4.0000	3.6000	3.8500	+22.222%	7	918	-89.610%
2026-08-17	3.8300	3.8300	3.1000	3.1500	-32.258%	29	914	-87.302%
2026-08-14	5.5000	5.5000	4.6500	4.6500	-20.784%	146	922	-91.398%
2026-08-13	6.0800	6.1000	4.8800	5.8700	+10.964%	53	812	-93.186%
2026-08-12	6.1000	6.2000	5.0000	5.2900	-21.045%	529	802	-92.439%
2026-08-11	7.1500	7.7700	6.2500	6.7000	+6.349%	527	856	-94.030%
2026-08-10	6.6500	8.0000	6.3000	6.3000	-6.667%	6	649	-93.651%
2026-08-07	6.1300	6.8000	6.1300	6.7500	+13.065%	15	647	-94.074%
2026-08-06	6.7000	6.7000	5.3400	5.9700	-26.296%	12	633	-93.300%
2026-08-05	7.6000	8.1000	7.3500	8.1000	+6.860%	9	636	-95.062%
2026-08-04	5.7500	7.5800	5.7500	7.5800	+32.982%	11	633	-94.723%
2026-08-03	5.5000	6.2500	5.5000	5.7000	+12.205%	22	632	-92.982%
2026-07-31	4.0000	5.0800	4.0000	5.0800	+15.455%	4	629	-92.126%
2026-07-30	4.9500	4.9500	4.3000	4.4000	-37.143%	30	629	-90.909%
2026-07-29	6.1800	7.0000	6.1500	7.0000	+3.704%	10	620	-94.286%
2026-07-28	4.7900	6.7500	4.7900	6.7500	+62.651%	21	619	-94.074%
2026-07-27	4.5000	4.5000	3.9000	4.1500	+7.792%	3	611	-90.361%
2026-07-24	3.5000	3.9500	3.5000	3.8500	+25.407%	84	611	-89.610%
2026-07-23	2.7500	3.2400	2.5500	3.0700	-15.659%	17	540	-86.971%
2026-07-22	4.2000	4.2000	3.6000	3.6400	-19.111%	13	544	-89.011%
2026-07-21	4.6600	4.6600	4.5000	4.5000	-10.000%	6	534	-91.111%
2026-07-20	5.1100	5.1100	4.5700	5.0000	-3.846%	8	533	-92.000%
2026-07-17	5.4500	5.4500	5.1000	5.2000	-18.750%	7	539	-92.308%
2026-07-16	4.6500	6.9000	4.0000	6.4000	+14.082%	27	540	-93.750%
2026-07-15	8.1000	8.1000	5.6100	5.6100	-33.609%	83	534	-92.870%
2026-07-14	9.2000	9.2000	7.1500	8.4500	-83.448%	58	466	-95.266%
2026-07-08	51.0500	51.0500	51.0500	51.0500	-10.439%	1	442	-99.216%
2026-07-07	54.0000	57.0000	54.0000	57.0000	+16.090%	2	442	-99.298%
2026-07-06	49.9500	49.9500	49.1000	49.1000	+21.836%	2	442	-99.185%
2026-07-02	39.9700	40.3000	39.9700	40.3000	-0.198%	3	443	-99.007%
2026-07-01	40.1500	40.3800	40.1300	40.3800	+8.841%	3	443	-99.009%
2026-06-30	33.2700	37.1000	33.2700	37.1000	+11.411%	2	443	-98.922%
2026-06-29	30.2700	33.9000	29.5000	33.3000	+13.150%	27	444	-98.799%
2026-06-26	28.8000	30.1300	28.8000	29.4300	+24.545%	46	444	-98.641%
2026-06-25	28.0000	28.0000	22.8500	23.6300	-10.931%	32	444	-98.307%
2026-06-24	25.3200	26.5300	24.5200	26.5300	+5.403%	439	442	-98.492%
2026-06-23	24.6000	28.6000	24.6000	25.1700	+43.829%	35	78	-98.411%
2026-06-22	19.1400	19.1400	17.5000	17.5000	-6.915%	2	75	-97.714%
2026-06-18	17.8500	20.0000	16.6000	18.8000	-33.826%	52	48	-97.872%
2026-06-17	28.2600	28.4300	26.8000	28.4100	-13.726%	97	48	-98.592%
2026-06-16	34.0400	34.0400	32.9300	32.9300	+13.434%	2	48	-98.785%
2026-06-15	29.4100	30.1000	29.0300	29.0300	-13.110%	4	50	-98.622%
2026-06-12	33.4100	33.4100	33.4100	33.4100	-5.381%	2	50	-98.803%
2026-06-11	35.3100	35.3100	35.3100	35.3100	-11.725%	1	50	-98.867%
2026-06-09	40.0000	40.0000	40.0000	40.0000	-3.591%	1	50	-99.000%
2026-06-08	41.4900	41.4900	41.4900	41.4900	+0.460%	1	50	-99.036%
2026-06-05	41.4500	41.4500	41.3000	41.3000	-31.407%	2	51	-99.031%
2026-06-04	60.2100	60.2100	60.2100	60.2100	-2.352%	1	51	-99.336%
2026-06-03	61.6600	61.6600	61.6600	61.6600	-15.777%	1	51	-99.351%
2026-06-02	73.2100	73.2100	73.2100	73.2100	+0.979%	1	51	-99.454%
2026-06-01	68.3300	72.5000	65.1300	72.5000	+32.227%	5	51	-99.448%
2026-05-29	38.6000	54.8300	38.6000	54.8300	+95.472%	13	51	-99.270%
2026-05-28	28.4400	30.4800	26.4100	28.0500	+22.436%	17	60	-98.574%
2026-05-27	23.0000	23.0000	22.7500	22.9100	+9.565%	4	59	-98.254%
2026-05-26	19.8800	20.9100	19.8800	20.9100	-15.000%	2	58	-98.087%
2026-05-22	26.4800	26.6000	24.6000	24.6000	+46.866%	16	56	-98.374%
2026-05-21	11.4500	16.7500	11.4500	16.7500	+120.395%	7	50	-97.612%
2026-05-20	7.0000	7.6000	7.0000	7.6000	+1.333%	9	50	-94.737%
2026-05-19	8.0000	8.0000	7.5000	7.5000	+8.696%	2	50	-94.667%
2026-05-15	7.3000	7.3000	6.9000	6.9000	-6.757%	2	50	-94.203%
2026-05-14	7.3500	7.4000	7.3000	7.4000	+29.825%	3	49	-94.595%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-18.571%	5	44	-92.982%
2026-05-12	7.1800	7.1800	7.0000	7.0000	-19.075%	2	44	-94.286%
2026-05-11	8.6500	8.6500	8.6500	8.6500	-3.889%	1	44	-95.376%
2026-05-07	8.7000	9.1100	8.7000	9.0000	+4.651%	6	43	-95.556%
2026-05-06	8.6000	8.6000	8.6000	8.6000	-4.444%	4	42	-95.349%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+0.559%	1	42	-95.556%
2026-05-04	9.1000	9.1000	8.9500	8.9500	-14.354%	17	41	-95.531%
2026-05-01	10.4500	10.4500	10.4500	10.4500	+3.980%	2	27	-96.172%
2026-04-30	9.9000	10.0500	9.9000	10.0500	+12.165%	3	27	-96.020%
2026-04-29	9.6000	9.6000	8.9600	8.9600	-12.925%	4	24	-95.536%
2026-04-28	10.5000	10.5000	10.2900	10.2900	+18.685%	2	24	-96.113%
2026-04-24	8.6700	8.6700	8.6700	8.6700	-58.177%	3	23	-95.386%
2026-04-22	21.0500	21.0500	20.7300	20.7300	-7.455%	15	20	-98.070%
2026-04-21	22.4000	22.4000	22.4000	22.4000	+11.111%	6	30	-98.214%
2026-04-16	19.3300	20.1600	19.3300	20.1600	+31.765%	2	30	-98.016%
2026-04-14	15.2500	15.3000	15.0400	15.3000	+31.897%	14	28	-97.386%
2026-04-13	11.6000	11.6000	11.6000	11.6000	-39.044%	10	33	-96.552%
2026-04-01	19.0300	19.0300	19.0300	19.0300	+10.833%	3	23	-97.898%
2026-03-30	17.1800	17.1800	17.1700	17.1700	-19.390%	5	20	-97.670%
2026-03-23	21.2500	21.3000	21.2500	21.3000	-14.217%	2	15	-98.122%
2026-03-18	24.8300	24.8300	24.8300	24.8300	+10.848%	10	14	-98.389%
2026-03-13	22.4000	22.4000	22.4000	22.4000	-8.646%	2	4	-98.214%
2026-03-11	24.5200	24.5200	24.5200	24.5200	+17.433%	2	4	-98.369%
2026-02-26	20.8800	20.8800	20.8800	20.8800	+35.146%	1	2	-98.084%
2026-02-25	15.4500	15.4500	15.4500	15.4500	-40.714%	1	2	-97.411%
2026-02-19	26.0600	26.0600	26.0600	26.0600	-14.557%	1	2	-98.465%
2026-02-12	32.8000	32.8000	30.5000	30.5000	0.000%	2	2	-98.689%