Dark

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

EOD

Jul 30, 2026

3.65-38.136%(-2.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.9900	3.9900	3.6500	3.6500	-38.136%	4	414	0.000%
2026-07-29	5.4000	5.9000	5.0000	5.9000	+5.357%	7	413	-38.136%
2026-07-28	4.2500	5.7000	4.2500	5.6000	+55.556%	12	412	-34.821%
2026-07-27	3.6500	4.0200	3.5000	3.6000	+6.509%	9	413	+1.389%
2026-07-24	3.0500	3.4000	3.0300	3.3800	+40.833%	54	415	+7.988%
2026-07-23	2.3600	2.6000	2.3200	2.4000	-22.330%	84	416	+52.083%
2026-07-22	3.7000	3.8000	3.0900	3.0900	-20.769%	22	392	+18.123%
2026-07-21	3.8500	4.0400	3.8500	3.9000	-8.235%	73	400	-6.410%
2026-07-20	4.2400	4.3300	3.8500	4.2500	-6.593%	14	382	-14.118%
2026-07-17	4.9800	4.9800	4.0000	4.5500	-21.821%	22	377	-19.780%
2026-07-16	4.0000	5.9500	3.8000	5.8200	+18.776%	63	377	-37.285%
2026-07-15	7.9000	7.9000	4.9000	4.9000	-27.941%	170	354	-25.510%
2026-07-14	8.5500	8.5500	6.3000	6.8000	-82.129%	102	244	-46.324%
2026-07-13	38.0500	38.0500	38.0500	38.0500	+3.537%	1	201	-90.407%
2026-07-10	36.7500	36.7500	36.7500	36.7500	-23.692%	1	200	-90.068%
2026-07-08	48.1600	48.1600	48.1600	48.1600	-11.892%	1	200	-92.421%
2026-07-07	48.1400	54.6600	48.1400	54.6600	+19.528%	2	201	-93.322%
2026-07-06	43.9000	45.7500	43.9000	45.7300	+21.558%	4	201	-92.018%
2026-07-02	37.6200	37.6600	37.6200	37.6200	-1.000%	6	205	-90.298%
2026-07-01	37.2300	40.0000	37.2300	38.0000	+13.433%	10	205	-90.395%
2026-06-30	30.7000	33.5000	30.7000	33.5000	+7.200%	4	204	-89.104%
2026-06-29	27.6000	31.6500	27.5300	31.2500	+15.655%	67	206	-88.320%
2026-06-26	24.0000	28.2500	24.0000	27.0200	+26.676%	55	223	-86.491%
2026-06-25	24.0000	24.0000	20.8000	21.3300	-10.753%	31	219	-82.888%
2026-06-24	21.5100	24.0300	21.2000	23.9000	-3.551%	13	208	-84.728%
2026-06-23	23.3000	26.7300	23.3000	24.7800	+61.118%	49	209	-85.270%
2026-06-22	17.3000	17.3000	15.0600	15.3800	-15.121%	28	188	-76.268%
2026-06-18	16.3300	18.1200	14.8000	18.1200	-25.829%	69	160	-79.857%
2026-06-17	23.8000	26.1200	23.8000	24.4300	-12.059%	54	160	-85.059%
2026-06-16	31.2500	31.2500	27.5500	27.7800	+3.889%	15	160	-86.861%
2026-06-15	27.9700	27.9700	26.3900	26.7400	-12.328%	5	153	-86.350%
2026-06-12	30.0000	30.5000	30.0000	30.5000	-3.937%	2	151	-88.033%
2026-06-11	31.1800	31.7500	31.1800	31.7500	-0.812%	3	151	-88.504%
2026-06-10	32.0100	32.0100	32.0100	32.0100	-3.729%	1	151	-88.597%
2026-06-09	35.5200	35.5200	33.2500	33.2500	-10.666%	3	151	-89.023%
2026-06-08	40.1200	40.1200	37.2200	37.2200	-5.413%	4	151	-90.193%
2026-06-05	45.8000	45.8000	39.0400	39.3500	-34.384%	14	150	-90.724%
2026-06-04	59.9700	59.9700	59.9700	59.9700	+1.232%	2	144	-93.914%
2026-06-03	59.0000	59.6200	59.0000	59.2400	-23.364%	6	146	-93.839%
2026-06-02	65.0000	77.3000	65.0000	77.3000	+14.637%	2	143	-95.278%
2026-06-01	62.0000	70.0000	62.0000	67.4300	+27.226%	45	144	-94.587%
2026-05-29	31.4200	53.0000	31.4200	53.0000	+105.745%	67	123	-93.113%
2026-05-28	23.0000	28.2000	23.0000	25.7600	+22.085%	97	132	-85.831%
2026-05-27	21.6500	21.6500	20.8000	21.1000	+10.645%	13	139	-82.701%
2026-05-26	18.3500	19.0800	18.3500	19.0700	-9.234%	32	135	-80.860%
2026-05-22	23.4000	23.4000	21.0100	21.0100	+20.401%	41	160	-82.627%
2026-05-21	9.0000	17.5000	9.0000	17.4500	+164.394%	63	163	-79.083%
2026-05-20	6.1500	6.7000	6.1500	6.6000	-4.348%	7	163	-44.697%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+8.150%	1	144	-47.101%
2026-05-18	6.1000	6.3800	6.1000	6.3800	+2.080%	10	144	-42.790%
2026-05-15	6.3500	6.3500	6.2000	6.2500	-6.437%	5	144	-41.600%
2026-05-14	6.2000	6.8000	6.1000	6.6800	+33.600%	23	144	-45.359%
2026-05-13	5.0000	5.1000	5.0000	5.0000	-23.077%	4	128	-27.000%
2026-05-12	6.5500	6.5500	6.4500	6.5000	-8.451%	6	128	-43.846%
2026-05-11	7.6000	7.7500	7.1000	7.1000	-12.346%	21	128	-48.592%
2026-05-07	8.2000	8.2500	8.1000	8.1000	+8.000%	27	116	-54.938%
2026-05-06	7.4500	7.5000	7.1000	7.5000	-3.101%	15	90	-51.333%
2026-05-05	7.6900	7.7400	7.6900	7.7400	-2.025%	2	80	-52.842%
2026-05-04	7.8500	7.9000	7.8500	7.9000	-5.952%	18	81	-53.797%
2026-04-30	8.1000	8.4000	8.1000	8.4000	+9.804%	3	63	-56.548%
2026-04-29	8.2600	9.2500	7.6500	7.6500	-22.727%	13	62	-52.288%
2026-04-28	9.9000	9.9000	9.9000	9.9000	+15.116%	1	60	-63.131%
2026-04-23	8.6100	9.4500	8.1000	8.6000	-51.275%	16	61	-57.558%
2026-04-22	17.0000	17.6500	16.9000	17.6500	-4.595%	6	55	-79.320%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-5.371%	10	43	-80.270%
2026-04-20	20.9000	20.9000	19.5500	19.5500	+6.540%	2	43	-81.330%
2026-04-16	17.6500	18.3500	17.6500	18.3500	+53.685%	8	43	-80.109%
2026-04-10	11.9400	11.9400	11.9400	11.9400	-7.082%	1	42	-69.430%
2026-04-09	12.2500	13.0000	12.2500	12.8500	-29.781%	6	41	-71.595%
2026-04-08	18.3000	18.3000	18.3000	18.3000	+20.792%	1	36	-80.055%
2026-04-07	15.1500	15.1500	15.1500	15.1500	-16.986%	1	36	-75.908%
2026-04-06	18.2500	18.2500	18.2500	18.2500	+8.309%	10	35	-80.000%
2026-03-26	16.8500	16.8500	16.8500	16.8500	-15.327%	2	25	-78.338%
2026-03-23	19.9000	19.9000	19.9000	19.9000	-8.422%	1	23	-81.658%
2026-03-10	21.7300	21.7300	21.7300	21.7300	-13.080%	1	23	-83.203%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+45.943%	1	22	-85.400%
2026-03-02	17.1300	17.1300	17.1300	17.1300	+18.958%	1	22	-78.692%
2026-02-25	14.4000	14.4000	14.4000	14.4000	+10.769%	1	23	-74.653%
2026-02-23	18.7700	18.7700	13.0000	13.0000	-46.303%	12	23	-71.923%
2026-02-17	24.2100	24.2100	24.2100	24.2100	-29.211%	1	13	-84.924%
2026-02-11	34.2000	34.2000	34.2000	34.2000	-14.500%	1	12	-89.327%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-27.418%	1	11	-90.875%
2026-01-16	55.1000	55.1100	55.1000	55.1100	0.000%	20	0	-93.377%