Dark

IBM20261016C275
IBM Oct 16 2026 275.00 Call (IBM261016C00275000)
option OPRA

EOD

Sep 24, 2026

0.2100-50.000%(-0.2100)569

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3400	0.3400	0.1500	0.2100	-50.000%	569	3,358	0.000%
2026-09-23	0.3400	0.6500	0.3400	0.4200	0.000%	589	3,809	-50.000%
2026-09-22	0.5400	0.5800	0.3800	0.4200	+2.439%	1,466	3,390	-50.000%
2026-09-21	0.5400	0.5500	0.3600	0.4100	-19.608%	81	3,019	-48.780%
2026-09-18	0.6600	0.6600	0.4000	0.5100	-41.379%	376	3,022	-58.824%
2026-09-17	1.0400	1.3800	0.8200	0.8700	-16.346%	236	3,139	-75.862%
2026-09-16	1.5000	1.5100	0.8700	1.0400	-53.778%	184	3,173	-79.808%
2026-09-15	2.6600	3.0000	1.9100	2.2500	-12.791%	562	3,119	-90.667%
2026-09-14	3.3500	3.3500	1.9400	2.5800	+29.000%	2,713	3,393	-91.860%
2026-09-11	1.2100	2.0000	1.2100	2.0000	+68.067%	146	2,984	-89.500%
2026-09-10	1.7000	2.2000	1.0100	1.1900	-44.907%	109	2,975	-82.353%
2026-09-09	0.9000	2.2600	0.8800	2.1600	+113.861%	164	2,948	-90.278%
2026-09-08	0.9000	1.0100	0.7800	1.0100	-10.619%	85	2,929	-79.208%
2026-09-04	0.9800	1.1700	0.9800	1.1300	+6.604%	40	2,852	-81.416%
2026-09-03	1.2500	1.2600	0.9900	1.0600	+10.417%	56	2,852	-80.189%
2026-09-02	1.0000	1.0500	0.9300	0.9600	-11.111%	17	2,836	-78.125%
2026-09-01	1.2300	1.2300	1.0200	1.0800	-17.557%	65	2,835	-80.556%
2026-08-31	1.3300	1.4800	1.3100	1.3100	-21.084%	343	2,827	-83.969%
2026-08-28	2.2000	2.2000	1.6600	1.6600	-23.502%	38	2,567	-87.349%
2026-08-27	1.7500	2.6000	1.7500	2.1700	+55.000%	80	2,558	-90.323%
2026-08-26	1.5800	1.5800	1.3500	1.4000	-19.540%	12	2,548	-85.000%
2026-08-25	1.8600	1.8600	1.6500	1.7400	-0.571%	25	2,549	-87.931%
2026-08-24	2.0000	2.1000	1.7100	1.7500	-31.641%	19	2,538	-88.000%
2026-08-21	2.6500	2.8900	2.3500	2.5600	+11.304%	21	2,542	-91.797%
2026-08-20	2.4100	2.6100	2.3000	2.3000	-17.266%	20	2,535	-90.870%
2026-08-19	2.8700	3.1500	2.7800	2.7800	+7.336%	14	2,527	-92.446%
2026-08-18	2.1200	2.6500	2.1200	2.5900	+23.923%	21	2,514	-91.892%
2026-08-17	2.5600	2.6400	2.0200	2.0900	-37.612%	18	2,505	-89.952%
2026-08-14	3.5500	3.5500	3.3500	3.3500	-4.286%	7	2,501	-93.731%
2026-08-13	3.8000	3.8000	3.5000	3.5000	-3.581%	3	2,497	-94.000%
2026-08-12	4.2500	4.2500	3.2500	3.6300	-23.579%	16	2,497	-94.215%
2026-08-11	4.5000	5.0000	4.5000	4.7500	+2.151%	13	2,489	-95.579%
2026-08-10	5.7000	6.0000	4.6000	4.6500	-2.105%	12	2,478	-95.484%
2026-08-07	4.3000	4.9000	4.3000	4.7500	+13.636%	36	2,471	-95.579%
2026-08-06	4.5000	4.5000	4.1800	4.1800	-26.018%	15	2,474	-94.976%
2026-08-05	5.9000	5.9500	5.4000	5.6500	+1.073%	2,020	2,467	-96.283%
2026-08-04	3.3000	5.5900	3.3000	5.5900	+38.025%	16	453	-96.243%
2026-08-03	4.1500	4.5000	4.0500	4.0500	+50.558%	5	454	-94.815%
2026-07-31	2.8600	3.2000	2.6900	2.6900	-18.976%	8	452	-92.193%
2026-07-30	3.5500	3.5500	3.3200	3.3200	-32.794%	7	454	-93.675%
2026-07-29	4.7000	5.0000	4.7000	4.9400	-1.200%	33	449	-95.749%
2026-07-28	3.5200	5.0000	3.0000	5.0000	+50.150%	35	450	-95.800%
2026-07-27	3.3300	3.3300	3.3300	3.3300	+18.085%	1	443	-93.694%
2026-07-24	2.6600	2.8500	2.5200	2.8200	+24.229%	20	443	-92.553%
2026-07-23	1.9600	2.4100	1.9600	2.2700	-16.236%	56	444	-90.749%
2026-07-22	3.1100	3.3700	2.7100	2.7100	-22.350%	16	447	-92.251%
2026-07-21	3.0000	3.5500	3.0000	3.4900	-6.933%	16	440	-93.983%
2026-07-20	4.0000	4.0000	3.4600	3.7500	-2.597%	43	438	-94.400%
2026-07-17	4.7300	4.7300	3.8500	3.8500	-27.358%	11	433	-94.545%
2026-07-16	3.5500	5.4500	3.2500	5.3000	+17.778%	58	423	-96.038%
2026-07-15	7.0500	7.0500	4.5000	4.5000	-26.230%	12	421	-95.333%
2026-07-14	8.2000	8.3500	5.5000	6.1000	-84.451%	76	425	-96.557%
2026-07-09	37.2100	39.2500	37.2100	39.2300	-12.040%	10	386	-99.465%
2026-07-08	41.7500	44.6000	41.7500	44.6000	-3.838%	6	387	-99.529%
2026-07-07	47.8500	49.0000	45.8000	46.3800	+6.817%	4	388	-99.547%
2026-07-06	40.1500	44.0000	40.1500	43.4200	+23.142%	5	391	-99.516%
2026-07-02	36.1100	36.5000	32.4800	35.2600	+1.908%	6	396	-99.404%
2026-07-01	33.4400	39.0800	33.4400	34.6000	+8.430%	30	396	-99.393%
2026-06-30	26.8300	31.9100	25.8500	31.9100	+8.982%	52	410	-99.342%
2026-06-29	25.8000	29.3200	25.8000	29.2800	+19.218%	66	414	-99.283%
2026-06-26	26.5000	26.5000	24.5600	24.5600	+20.392%	19	399	-99.145%
2026-06-25	21.6700	21.6700	20.4000	20.4000	-9.934%	6	387	-98.971%
2026-06-24	20.7500	22.7000	20.7500	22.6500	-0.658%	107	387	-99.073%
2026-06-23	21.5900	24.1500	20.8000	22.8000	+61.131%	23	359	-99.079%
2026-06-22	15.0600	15.0600	13.9000	14.1500	-13.772%	6	340	-98.516%
2026-06-18	14.1300	16.7500	14.1300	16.4100	-27.709%	5	339	-98.720%
2026-06-17	22.6500	22.7000	22.6500	22.7000	-12.692%	10	339	-99.075%
2026-06-16	29.4400	29.4400	25.7400	26.0000	-4.587%	5	339	-99.192%
2026-06-15	27.2500	27.2500	27.2500	27.2500	-2.679%	1	339	-99.229%
2026-06-12	27.1600	28.2000	27.1600	28.0000	-13.178%	23	340	-99.250%
2026-06-10	29.3400	33.5500	29.3400	32.2500	-0.309%	4	334	-99.349%
2026-06-09	31.8900	32.8500	31.8900	32.3500	-9.155%	10	332	-99.351%
2026-06-05	41.5000	41.5000	35.6100	35.6100	-28.350%	2	332	-99.410%
2026-06-04	54.0800	54.0800	49.7000	49.7000	-10.852%	4	332	-99.577%
2026-06-03	56.6600	56.6600	55.5500	55.7500	-17.297%	5	331	-99.623%
2026-06-02	64.9500	67.4100	64.6300	67.4100	-4.802%	7	330	-99.688%
2026-06-01	61.0000	72.4300	59.5000	70.8100	+63.836%	109	331	-99.703%
2026-05-29	44.1900	44.1900	40.3000	43.2200	+95.124%	72	407	-99.514%
2026-05-28	23.9600	25.7500	22.1500	22.1500	+16.273%	13	442	-99.052%
2026-05-27	19.4000	19.5000	19.0500	19.0500	+12.059%	4	441	-98.898%
2026-05-26	16.3800	17.0000	16.1000	17.0000	-17.715%	10	443	-98.765%
2026-05-22	22.4500	22.4500	20.6000	20.6600	+53.037%	175	450	-98.984%
2026-05-21	8.0000	13.5000	8.0000	13.5000	+132.358%	10	288	-98.444%
2026-05-20	5.0800	6.0500	5.0800	5.8100	-9.219%	26	288	-96.386%
2026-05-19	6.4700	6.4700	6.3300	6.4000	+11.111%	10	285	-96.719%
2026-05-18	5.4000	5.7900	5.3900	5.7600	+1.053%	12	285	-96.354%
2026-05-15	5.5500	5.8100	5.5000	5.7000	+1.786%	14	285	-96.316%
2026-05-14	5.6000	5.6000	5.6000	5.6000	+31.765%	1	284	-96.250%
2026-05-13	5.0000	5.0000	4.2500	4.2500	-33.071%	5	284	-95.059%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-10.689%	1	284	-96.693%
2026-05-08	6.5000	7.1100	6.5000	7.1100	+9.385%	5	284	-97.046%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-5.797%	8	283	-96.769%
2026-05-05	6.8000	6.9000	6.6500	6.9000	+0.730%	79	283	-96.957%
2026-05-04	6.8500	6.8500	6.8500	6.8500	-16.361%	1	204	-96.934%
2026-05-01	8.1900	8.1900	8.1900	8.1900	+6.364%	1	203	-97.436%
2026-04-30	7.1000	7.7500	7.1000	7.7000	+0.654%	184	203	-97.273%
2026-04-28	7.6500	7.6500	7.6500	7.6500	-7.273%	1	23	-97.255%
2026-04-23	8.1500	8.2500	7.2000	8.2500	-45.902%	8	22	-97.455%
2026-04-22	15.1000	15.2500	15.1000	15.2500	-8.955%	3	17	-98.623%
2026-04-20	16.7500	16.7500	16.7500	16.7500	+3.459%	1	15	-98.746%
2026-04-16	16.1900	16.1900	16.1900	16.1900	+45.463%	1	15	-98.703%
2026-04-13	10.1000	11.7000	10.1000	11.1300	-26.921%	3	14	-98.113%
2026-04-07	14.4000	15.2300	14.1500	15.2300	-9.882%	7	13	-98.621%
2026-04-02	15.5000	16.9000	15.5000	16.9000	+9.812%	3	12	-98.757%
2026-04-01	14.2700	15.3900	14.2700	15.3900	-11.704%	3	12	-98.635%
2026-03-23	17.4000	17.4300	17.4000	17.4300	-22.739%	3	10	-98.795%
2026-03-09	22.5600	22.5600	22.5600	22.5600	+23.144%	1	9	-99.069%
2026-03-04	18.3200	18.3200	18.3200	18.3200	+19.349%	2	8	-98.854%
2026-03-03	15.5000	15.5000	15.3500	15.3500	-23.518%	3	6	-98.632%
2026-02-20	20.0700	20.0700	20.0700	20.0700	-10.800%	2	3	-98.954%
2026-02-17	22.0300	22.5000	22.0300	22.5000	-56.963%	3	5	-99.067%
2026-01-16	51.7700	52.2800	51.7700	52.2800	0.000%	8	0	-99.598%