Dark

IBM20261016C280
IBM Oct 16 2026 280.00 Call (IBM261016C00280000)
option OPRA

EOD

Sep 24, 2026

0.3000-6.250%(-0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.3000	0.1400	0.3000	-6.250%	38	2,766	0.000%
2026-09-23	0.2900	0.5200	0.2900	0.3200	0.000%	41	2,764	-6.250%
2026-09-22	0.4100	0.4100	0.2200	0.3200	0.000%	69	2,778	-6.250%
2026-09-21	0.4100	0.4700	0.2100	0.3200	-13.514%	128	2,782	-6.250%
2026-09-18	0.5500	0.5500	0.3200	0.3700	-40.323%	284	2,855	-18.919%
2026-09-17	0.7600	0.8800	0.6000	0.6200	-27.059%	166	3,038	-51.613%
2026-09-16	1.1000	1.1000	0.6600	0.8500	-49.704%	230	3,004	-64.706%
2026-09-15	1.6700	2.2500	1.6400	1.6900	-15.920%	151	3,033	-82.249%
2026-09-14	2.2500	2.4100	1.5500	2.0100	+38.621%	1,131	3,051	-85.075%
2026-09-11	0.9600	1.4800	0.9600	1.4500	+66.667%	164	2,530	-79.310%
2026-09-10	1.2000	1.7400	0.7700	0.8700	-50.286%	117	2,507	-65.517%
2026-09-09	0.7400	1.7500	0.6400	1.7500	+136.486%	353	2,540	-82.857%
2026-09-08	0.7600	0.7600	0.6400	0.7400	-14.943%	31	2,505	-59.459%
2026-09-04	0.6200	0.8900	0.6200	0.8700	+8.750%	70	2,520	-65.517%
2026-09-03	1.1500	1.1500	0.8000	0.8000	0.000%	34	2,520	-62.500%
2026-09-02	0.9100	0.9100	0.7100	0.8000	-3.614%	29	2,509	-62.500%
2026-09-01	0.9200	0.9200	0.7800	0.8300	-24.545%	90	2,492	-63.855%
2026-08-31	1.0300	1.1600	1.0100	1.1000	-23.077%	94	2,543	-72.727%
2026-08-28	1.8000	1.8000	1.3000	1.4300	-20.112%	106	2,573	-79.021%
2026-08-27	1.2000	2.1000	1.1500	1.7900	+58.407%	324	2,575	-83.240%
2026-08-26	1.2100	1.2500	1.0800	1.1300	-22.603%	54	2,440	-73.451%
2026-08-25	1.2600	1.4800	1.2600	1.4600	+4.286%	82	2,425	-79.452%
2026-08-24	1.5000	1.6200	1.4000	1.4000	-28.205%	157	2,420	-78.571%
2026-08-21	1.7200	2.4000	1.7200	1.9500	+8.333%	64	2,328	-84.615%
2026-08-20	2.0000	2.0700	1.8000	1.8000	-18.182%	87	2,312	-83.333%
2026-08-19	1.9700	2.6000	1.9700	2.2000	+4.762%	41	2,271	-86.364%
2026-08-18	1.9700	2.1700	1.8500	2.1000	+20.000%	30	2,266	-85.714%
2026-08-17	2.2800	2.2800	1.6400	1.7500	-32.171%	62	2,274	-82.857%
2026-08-14	2.9800	3.0300	2.5500	2.5800	-23.214%	34	2,279	-88.372%
2026-08-13	3.3400	3.5500	2.7100	3.3600	+13.898%	593	2,278	-91.071%
2026-08-12	3.6500	3.6500	2.6400	2.9500	-23.377%	2,701	2,069	-89.831%
2026-08-11	4.0000	4.8500	3.7500	3.8500	0.000%	1,832	3,718	-92.208%
2026-08-10	4.2000	5.1000	3.8100	3.8500	+0.522%	2,182	2,113	-92.208%
2026-08-07	3.6000	3.9900	3.6000	3.8300	+6.389%	24	908	-92.167%
2026-08-06	3.2300	4.1000	3.1000	3.6000	-18.182%	579	904	-91.667%
2026-08-05	4.8600	5.0500	4.4000	4.4000	-6.383%	43	1,062	-93.182%
2026-08-04	3.9000	4.9000	3.7600	4.7000	+36.232%	2,039	1,076	-93.617%
2026-08-03	3.5200	3.9100	3.3000	3.4500	+26.374%	491	804	-91.304%
2026-07-31	2.4700	2.7300	2.2500	2.7300	0.000%	21	690	-89.011%
2026-07-30	3.0000	3.1200	2.6000	2.7300	-35.308%	33	686	-89.011%
2026-07-29	3.9800	4.2500	3.9200	4.2200	+1.687%	15	682	-92.891%
2026-07-28	3.0400	4.3300	2.6400	4.1500	+53.704%	145	689	-92.771%
2026-07-27	2.5600	2.9200	2.3900	2.7000	+12.500%	119	613	-88.889%
2026-07-24	2.2200	2.5200	2.2000	2.4000	+24.352%	33	602	-87.500%
2026-07-23	1.9000	2.0600	1.7500	1.9300	-21.862%	126	605	-84.456%
2026-07-22	2.8500	2.9100	2.4700	2.4700	-16.271%	35	642	-87.854%
2026-07-21	2.8400	3.2000	2.5100	2.9500	-9.231%	45	650	-89.831%
2026-07-20	3.5700	3.5700	2.9100	3.2500	-5.797%	96	636	-90.769%
2026-07-17	3.6800	3.9200	3.1800	3.4500	-23.333%	25	650	-91.304%
2026-07-16	2.9000	4.7500	2.8500	4.5000	+15.385%	86	642	-93.333%
2026-07-15	5.8000	6.0500	3.8000	3.9000	-27.778%	76	595	-92.308%
2026-07-14	7.0000	7.0000	4.9600	5.4000	-83.359%	297	562	-94.444%
2026-07-13	32.8000	35.2500	32.3500	32.4500	+1.565%	38	378	-99.076%
2026-07-10	36.0000	36.0000	31.9500	31.9500	-12.729%	18	383	-99.061%
2026-07-09	31.5500	38.4500	31.5500	36.6100	-12.833%	27	384	-99.181%
2026-07-08	42.0000	42.0000	42.0000	42.0000	-13.348%	13	392	-99.286%
2026-07-07	43.8000	48.4700	42.5000	48.4700	+20.452%	17	402	-99.381%
2026-07-06	36.7200	41.0200	36.7200	40.2400	+24.737%	27	400	-99.254%
2026-07-02	31.2000	32.2700	30.1000	32.2600	+1.192%	23	392	-99.070%
2026-07-01	28.9400	37.4500	28.9400	31.8800	+9.178%	58	392	-99.059%
2026-06-30	23.7000	29.2000	23.7000	29.2000	+8.148%	93	397	-98.973%
2026-06-29	26.5000	27.0200	25.1800	27.0000	+17.391%	56	396	-98.889%
2026-06-26	21.5000	23.0000	21.5000	23.0000	+14.713%	202	373	-98.696%
2026-06-24	17.4000	20.1000	17.4000	20.0500	-2.906%	9	459	-98.504%
2026-06-23	19.8000	22.2500	18.9500	20.6500	+28.261%	294	459	-98.547%
2026-06-22	13.1000	16.1000	12.5100	16.1000	+12.273%	16	264	-98.137%
2026-06-18	12.9500	14.7700	12.9400	14.3400	-31.682%	18	254	-97.908%
2026-06-17	20.9900	20.9900	20.9900	20.9900	-12.905%	1	254	-98.571%
2026-06-16	25.0000	27.5500	23.8500	24.1000	+3.433%	20	254	-98.755%
2026-06-15	23.3000	23.3000	23.3000	23.3000	-12.075%	1	254	-98.712%
2026-06-12	26.5000	26.5000	26.5000	26.5000	-4.159%	1	254	-98.868%
2026-06-11	28.4700	28.4700	27.6500	27.6500	+1.580%	3	254	-98.915%
2026-06-10	27.5300	31.0500	27.1800	27.2200	-10.813%	12	256	-98.898%
2026-06-09	32.7000	32.7000	27.7300	30.5200	-6.092%	15	247	-99.017%
2026-06-08	32.2000	32.5000	32.2000	32.5000	-5.906%	6	249	-99.077%
2026-06-05	38.6000	38.6000	34.5400	34.5400	-27.741%	28	253	-99.131%
2026-06-04	51.0000	51.0000	47.8000	47.8000	-10.403%	10	246	-99.372%
2026-06-03	52.4400	54.2700	52.2700	53.3500	-21.394%	10	246	-99.438%
2026-06-02	63.1500	68.0000	62.7900	67.8700	+7.559%	19	246	-99.558%
2026-06-01	59.4300	70.8000	59.4300	63.1000	+37.174%	47	264	-99.525%
2026-05-29	29.0400	46.0000	28.0000	46.0000	+121.687%	50	267	-99.348%
2026-05-28	20.5000	23.5500	20.2500	20.7500	+20.640%	20	267	-98.554%
2026-05-27	17.8500	17.8500	17.2000	17.2000	+5.781%	12	276	-98.256%
2026-05-26	16.6300	16.6300	14.6500	16.2600	-9.917%	64	280	-98.155%
2026-05-22	18.9000	19.5000	18.0500	18.0500	+20.333%	36	254	-98.338%
2026-05-21	9.4500	15.0000	9.3000	15.0000	+188.462%	63	242	-98.000%
2026-05-20	4.5200	5.2000	4.4200	5.2000	-6.810%	19	242	-94.231%
2026-05-19	5.7700	5.8000	5.5400	5.5800	+7.308%	15	215	-94.624%
2026-05-18	4.7600	5.2000	4.7600	5.2000	+3.175%	11	215	-94.231%
2026-05-15	4.8900	5.0400	4.8100	5.0400	+1.818%	14	215	-94.048%
2026-05-14	4.4000	5.2800	4.4000	4.9500	+25.316%	18	216	-93.939%
2026-05-13	4.2000	4.2000	3.7500	3.9500	-19.552%	24	211	-92.405%
2026-05-12	5.2600	5.2600	4.9100	4.9100	-7.183%	12	211	-93.890%
2026-05-11	5.9300	6.1100	5.2700	5.2900	-18.490%	24	211	-94.329%
2026-05-08	5.7000	6.5100	5.5100	6.4900	+5.528%	25	213	-95.378%
2026-05-07	5.7400	6.3900	5.7300	6.1500	+13.469%	13	207	-95.122%
2026-05-06	5.6500	5.7700	5.4100	5.4200	-7.350%	19	207	-94.465%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-17.606%	1	206	-94.872%
2026-05-01	6.8000	7.1500	6.7200	7.1000	+15.447%	128	105	-95.775%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-10.999%	1	105	-95.122%
2026-04-28	6.8900	6.9400	6.8500	6.9100	+4.697%	14	104	-95.658%
2026-04-27	6.6000	6.6000	6.6000	6.6000	0.000%	1	104	-95.455%
2026-04-24	6.4300	6.6000	5.9600	6.6000	-8.966%	44	104	-95.455%
2026-04-23	6.1500	7.2500	6.1500	7.2500	-45.117%	70	118	-95.862%
2026-04-22	16.4800	16.4800	13.2100	13.2100	-18.406%	3	76	-97.729%
2026-04-17	16.1900	16.1900	16.1900	16.1900	+11.655%	2	77	-98.147%
2026-04-16	14.5000	14.5000	14.5000	14.5000	+22.673%	1	77	-97.931%
2026-04-15	11.8200	11.8200	11.8200	11.8200	+18.200%	8	76	-97.462%
2026-04-13	9.2000	10.0000	9.2000	10.0000	+4.275%	6	69	-97.000%
2026-04-10	9.5900	9.5900	9.5900	9.5900	-22.972%	1	65	-96.872%
2026-04-08	12.8000	13.6700	12.4500	12.4500	+2.049%	12	65	-97.590%
2026-03-27	11.8000	12.2000	11.8000	12.2000	-14.085%	3	71	-97.541%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-9.898%	1	71	-97.887%
2026-03-23	16.2000	16.2000	15.7600	15.7600	-10.708%	2	71	-98.096%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-7.105%	1	71	-98.300%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+9.007%	1	71	-98.421%
2026-03-16	17.4300	17.4300	17.4300	17.4300	+2.229%	1	72	-98.279%
2026-03-12	17.0700	17.0700	17.0500	17.0500	-5.905%	3	72	-98.240%
2026-03-11	18.1200	18.1200	18.1200	18.1200	-2.685%	1	71	-98.344%
2026-03-10	18.6200	18.6200	18.6200	18.6200	-8.591%	1	72	-98.389%
2026-03-09	19.8000	20.5000	19.1500	20.3700	-2.067%	26	72	-98.527%
2026-03-06	20.8000	20.8000	20.8000	20.8000	-0.952%	10	53	-98.558%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+53.734%	1	52	-98.571%
2026-03-03	13.5900	13.6600	13.5900	13.6600	+4.275%	2	53	-97.804%
2026-02-27	11.9000	13.1000	11.9000	13.1000	-10.274%	12	53	-97.710%
2026-02-26	15.2500	15.2500	14.6000	14.6000	+7.511%	3	47	-97.945%
2026-02-25	13.0100	14.0000	13.0100	13.5800	+33.268%	4	44	-97.791%
2026-02-24	11.5000	11.5000	10.1900	10.1900	+11.488%	6	44	-97.056%
2026-02-23	10.1000	10.1000	9.1400	9.1400	-57.029%	8	39	-96.718%
2026-02-17	20.5900	21.2700	20.5900	21.2700	-11.079%	3	33	-98.590%
2026-02-13	23.9200	23.9200	23.9200	23.9200	-36.552%	1	30	-98.746%
2026-02-05	37.7000	37.7000	37.7000	37.7000	+7.194%	10	30	-99.204%
2026-02-03	35.1700	35.1700	35.1700	35.1700	-36.459%	1	20	-99.147%
2026-01-29	55.3500	55.3500	55.3500	55.3500	+39.245%	1	19	-99.458%
2026-01-23	39.7500	39.7500	39.7500	39.7500	-19.273%	19	20	-99.245%
2026-01-16	49.0900	49.2400	49.0900	49.2400	+1.946%	4	1	-99.391%
2026-01-12	48.4500	48.4500	48.3000	48.3000	0.000%	2	1	-99.379%