Dark

IBM20261016C270
IBM Oct 16 2026 270.00 Call (IBM261016C00270000)
option OPRA

EOD

Sep 24, 2026

0.3000-48.276%(-0.2800)1,069

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4500	0.4500	0.2400	0.3000	-48.276%	1,069	1,710	0.000%
2026-09-23	0.7000	0.8700	0.5800	0.5800	-4.918%	80	2,279	-48.276%
2026-09-22	0.8000	0.9000	0.5000	0.6100	-7.576%	41	2,297	-50.820%
2026-09-21	0.7500	0.7500	0.4800	0.6600	+6.452%	169	2,293	-54.545%
2026-09-18	1.0000	1.0000	0.6000	0.6200	-50.794%	370	2,281	-51.613%
2026-09-17	1.5500	1.6700	1.1500	1.2600	-8.696%	214	2,221	-76.190%
2026-09-16	1.6700	2.0100	1.2000	1.3800	-54.000%	603	2,192	-78.261%
2026-09-15	3.0800	3.9700	2.7300	3.0000	-12.281%	660	2,180	-90.000%
2026-09-14	3.6500	4.1500	2.6900	3.4200	+31.538%	945	1,793	-91.228%
2026-09-11	1.5800	2.6000	1.5800	2.6000	+73.333%	140	2,049	-88.462%
2026-09-10	2.4100	2.7700	1.3400	1.5000	-45.848%	1,367	2,005	-80.000%
2026-09-09	1.3200	2.7700	1.3200	2.7700	+116.406%	124	1,789	-89.170%
2026-09-08	1.2500	1.2900	1.0800	1.2800	-15.232%	362	1,731	-76.563%
2026-09-04	1.3200	1.5200	1.2300	1.5100	+9.420%	355	1,220	-80.132%
2026-09-03	1.5800	1.6500	1.1700	1.3800	+2.985%	24	1,220	-78.261%
2026-09-02	1.3400	1.4300	1.2200	1.3400	-4.286%	167	1,216	-77.612%
2026-09-01	1.4200	1.5000	1.3500	1.4000	-25.532%	45	1,338	-78.571%
2026-08-31	1.6800	1.8800	1.6800	1.8800	-11.737%	50	1,352	-84.043%
2026-08-28	2.8700	2.8700	2.1300	2.1300	-23.929%	43	1,344	-85.915%
2026-08-27	2.1500	3.3000	2.0600	2.8000	+43.590%	347	1,313	-89.286%
2026-08-26	2.3500	2.3500	1.6600	1.9500	-20.408%	48	1,197	-84.615%
2026-08-25	2.1600	2.4500	2.1500	2.4500	+4.701%	179	1,185	-87.755%
2026-08-24	2.5500	2.6200	2.3000	2.3400	-26.183%	29	1,104	-87.179%
2026-08-21	2.7500	3.7000	2.7500	3.1700	+15.273%	41	1,103	-90.536%
2026-08-20	3.1900	3.8500	2.7100	2.7500	-19.118%	1,186	1,095	-89.091%
2026-08-19	3.1000	3.9000	3.1000	3.4000	+11.475%	36	693	-91.176%
2026-08-18	3.0200	3.2500	2.8900	3.0500	+15.094%	20	678	-90.164%
2026-08-17	3.1000	3.1400	2.5300	2.6500	-30.263%	84	678	-88.679%
2026-08-14	4.4300	4.4300	3.8000	3.8000	-20.833%	33	645	-92.105%
2026-08-13	5.2000	5.2000	3.9000	4.8000	+7.865%	31	634	-93.750%
2026-08-12	4.6000	4.6000	3.9900	4.4500	-18.349%	14	623	-93.258%
2026-08-11	5.3500	6.7000	5.2500	5.4500	+0.926%	37	625	-94.495%
2026-08-10	6.0500	6.7000	5.3500	5.4000	-6.897%	41	626	-94.444%
2026-08-07	5.2200	5.8000	5.0000	5.8000	+13.503%	21	609	-94.828%
2026-08-06	4.9000	5.3300	4.8500	5.1100	-19.528%	36	608	-94.129%
2026-08-05	6.9500	6.9500	6.2000	6.3500	-1.855%	36	593	-95.276%
2026-08-04	4.8000	6.4700	4.8000	6.4700	+33.402%	63	580	-95.363%
2026-08-03	4.9400	5.4000	4.6500	4.8500	+5.435%	1,012	566	-93.814%
2026-07-31	3.2500	4.6000	3.0000	4.6000	+26.027%	16	417	-93.478%
2026-07-30	3.9900	3.9900	3.6500	3.6500	-38.136%	4	414	-91.781%
2026-07-29	5.4000	5.9000	5.0000	5.9000	+5.357%	7	413	-94.915%
2026-07-28	4.2500	5.7000	4.2500	5.6000	+55.556%	12	412	-94.643%
2026-07-27	3.6500	4.0200	3.5000	3.6000	+6.509%	9	413	-91.667%
2026-07-24	3.0500	3.4000	3.0300	3.3800	+40.833%	54	415	-91.124%
2026-07-23	2.3600	2.6000	2.3200	2.4000	-22.330%	84	416	-87.500%
2026-07-22	3.7000	3.8000	3.0900	3.0900	-20.769%	22	392	-90.291%
2026-07-21	3.8500	4.0400	3.8500	3.9000	-8.235%	73	400	-92.308%
2026-07-20	4.2400	4.3300	3.8500	4.2500	-6.593%	14	382	-92.941%
2026-07-17	4.9800	4.9800	4.0000	4.5500	-21.821%	22	377	-93.407%
2026-07-16	4.0000	5.9500	3.8000	5.8200	+18.776%	63	377	-94.845%
2026-07-15	7.9000	7.9000	4.9000	4.9000	-27.941%	170	354	-93.878%
2026-07-14	8.5500	8.5500	6.3000	6.8000	-82.129%	102	244	-95.588%
2026-07-13	38.0500	38.0500	38.0500	38.0500	+3.537%	1	201	-99.212%
2026-07-10	36.7500	36.7500	36.7500	36.7500	-23.692%	1	200	-99.184%
2026-07-08	48.1600	48.1600	48.1600	48.1600	-11.892%	1	200	-99.377%
2026-07-07	48.1400	54.6600	48.1400	54.6600	+19.528%	2	201	-99.451%
2026-07-06	43.9000	45.7500	43.9000	45.7300	+21.558%	4	201	-99.344%
2026-07-02	37.6200	37.6600	37.6200	37.6200	-1.000%	6	205	-99.203%
2026-07-01	37.2300	40.0000	37.2300	38.0000	+13.433%	10	205	-99.211%
2026-06-30	30.7000	33.5000	30.7000	33.5000	+7.200%	4	204	-99.104%
2026-06-29	27.6000	31.6500	27.5300	31.2500	+15.655%	67	206	-99.040%
2026-06-26	24.0000	28.2500	24.0000	27.0200	+26.676%	55	223	-98.890%
2026-06-25	24.0000	24.0000	20.8000	21.3300	-10.753%	31	219	-98.594%
2026-06-24	21.5100	24.0300	21.2000	23.9000	-3.551%	13	208	-98.745%
2026-06-23	23.3000	26.7300	23.3000	24.7800	+61.118%	49	209	-98.789%
2026-06-22	17.3000	17.3000	15.0600	15.3800	-15.121%	28	188	-98.049%
2026-06-18	16.3300	18.1200	14.8000	18.1200	-25.829%	69	160	-98.344%
2026-06-17	23.8000	26.1200	23.8000	24.4300	-12.059%	54	160	-98.772%
2026-06-16	31.2500	31.2500	27.5500	27.7800	+3.889%	15	160	-98.920%
2026-06-15	27.9700	27.9700	26.3900	26.7400	-12.328%	5	153	-98.878%
2026-06-12	30.0000	30.5000	30.0000	30.5000	-3.937%	2	151	-99.016%
2026-06-11	31.1800	31.7500	31.1800	31.7500	-0.812%	3	151	-99.055%
2026-06-10	32.0100	32.0100	32.0100	32.0100	-3.729%	1	151	-99.063%
2026-06-09	35.5200	35.5200	33.2500	33.2500	-10.666%	3	151	-99.098%
2026-06-08	40.1200	40.1200	37.2200	37.2200	-5.413%	4	151	-99.194%
2026-06-05	45.8000	45.8000	39.0400	39.3500	-34.384%	14	150	-99.238%
2026-06-04	59.9700	59.9700	59.9700	59.9700	+1.232%	2	144	-99.500%
2026-06-03	59.0000	59.6200	59.0000	59.2400	-23.364%	6	146	-99.494%
2026-06-02	65.0000	77.3000	65.0000	77.3000	+14.637%	2	143	-99.612%
2026-06-01	62.0000	70.0000	62.0000	67.4300	+27.226%	45	144	-99.555%
2026-05-29	31.4200	53.0000	31.4200	53.0000	+105.745%	67	123	-99.434%
2026-05-28	23.0000	28.2000	23.0000	25.7600	+22.085%	97	132	-98.835%
2026-05-27	21.6500	21.6500	20.8000	21.1000	+10.645%	13	139	-98.578%
2026-05-26	18.3500	19.0800	18.3500	19.0700	-9.234%	32	135	-98.427%
2026-05-22	23.4000	23.4000	21.0100	21.0100	+20.401%	41	160	-98.572%
2026-05-21	9.0000	17.5000	9.0000	17.4500	+164.394%	63	163	-98.281%
2026-05-20	6.1500	6.7000	6.1500	6.6000	-4.348%	7	163	-95.455%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+8.150%	1	144	-95.652%
2026-05-18	6.1000	6.3800	6.1000	6.3800	+2.080%	10	144	-95.298%
2026-05-15	6.3500	6.3500	6.2000	6.2500	-6.437%	5	144	-95.200%
2026-05-14	6.2000	6.8000	6.1000	6.6800	+33.600%	23	144	-95.509%
2026-05-13	5.0000	5.1000	5.0000	5.0000	-23.077%	4	128	-94.000%
2026-05-12	6.5500	6.5500	6.4500	6.5000	-8.451%	6	128	-95.385%
2026-05-11	7.6000	7.7500	7.1000	7.1000	-12.346%	21	128	-95.775%
2026-05-07	8.2000	8.2500	8.1000	8.1000	+8.000%	27	116	-96.296%
2026-05-06	7.4500	7.5000	7.1000	7.5000	-3.101%	15	90	-96.000%
2026-05-05	7.6900	7.7400	7.6900	7.7400	-2.025%	2	80	-96.124%
2026-05-04	7.8500	7.9000	7.8500	7.9000	-5.952%	18	81	-96.203%
2026-04-30	8.1000	8.4000	8.1000	8.4000	+9.804%	3	63	-96.429%
2026-04-29	8.2600	9.2500	7.6500	7.6500	-22.727%	13	62	-96.078%
2026-04-28	9.9000	9.9000	9.9000	9.9000	+15.116%	1	60	-96.970%
2026-04-23	8.6100	9.4500	8.1000	8.6000	-51.275%	16	61	-96.512%
2026-04-22	17.0000	17.6500	16.9000	17.6500	-4.595%	6	55	-98.300%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-5.371%	10	43	-98.378%
2026-04-20	20.9000	20.9000	19.5500	19.5500	+6.540%	2	43	-98.465%
2026-04-16	17.6500	18.3500	17.6500	18.3500	+53.685%	8	43	-98.365%
2026-04-10	11.9400	11.9400	11.9400	11.9400	-7.082%	1	42	-97.487%
2026-04-09	12.2500	13.0000	12.2500	12.8500	-29.781%	6	41	-97.665%
2026-04-08	18.3000	18.3000	18.3000	18.3000	+20.792%	1	36	-98.361%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-16.986%	1	36	-98.020%
2026-04-06	18.2500	18.2500	18.2500	18.2500	+8.309%	10	35	-98.356%
2026-03-26	16.8500	16.8500	16.8500	16.8500	-15.327%	2	25	-98.220%
2026-03-23	19.9000	19.9000	19.9000	19.9000	-8.422%	1	23	-98.492%
2026-03-10	21.7300	21.7300	21.7300	21.7300	-13.080%	1	23	-98.619%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+45.943%	1	22	-98.800%
2026-03-02	17.1300	17.1300	17.1300	17.1300	+18.958%	1	22	-98.249%
2026-02-25	14.4000	14.4000	14.4000	14.4000	+10.769%	1	23	-97.917%
2026-02-23	18.7700	18.7700	13.0000	13.0000	-46.303%	12	23	-97.692%
2026-02-17	24.2100	24.2100	24.2100	24.2100	-29.211%	1	13	-98.761%
2026-02-11	34.2000	34.2000	34.2000	34.2000	-14.500%	1	12	-99.123%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-27.418%	1	11	-99.250%
2026-01-16	55.1000	55.1100	55.1000	55.1100	0.000%	20	0	-99.456%