Dark

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

EOD

Jul 30, 2026

2.73-35.308%(-1.49)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0000	3.1200	2.6000	2.7300	-35.308%	33	686	0.000%
2026-07-29	3.9800	4.2500	3.9200	4.2200	+1.687%	15	682	-35.308%
2026-07-28	3.0400	4.3300	2.6400	4.1500	+53.704%	145	689	-34.217%
2026-07-27	2.5600	2.9200	2.3900	2.7000	+12.500%	119	613	+1.111%
2026-07-24	2.2200	2.5200	2.2000	2.4000	+24.352%	33	602	+13.750%
2026-07-23	1.9000	2.0600	1.7500	1.9300	-21.862%	126	605	+41.451%
2026-07-22	2.8500	2.9100	2.4700	2.4700	-16.271%	35	642	+10.526%
2026-07-21	2.8400	3.2000	2.5100	2.9500	-9.231%	45	650	-7.458%
2026-07-20	3.5700	3.5700	2.9100	3.2500	-5.797%	96	636	-16.000%
2026-07-17	3.6800	3.9200	3.1800	3.4500	-23.333%	25	650	-20.870%
2026-07-16	2.9000	4.7500	2.8500	4.5000	+15.385%	86	642	-39.333%
2026-07-15	5.8000	6.0500	3.8000	3.9000	-27.778%	76	595	-30.000%
2026-07-14	7.0000	7.0000	4.9600	5.4000	-83.359%	297	562	-49.444%
2026-07-13	32.8000	35.2500	32.3500	32.4500	+1.565%	38	378	-91.587%
2026-07-10	36.0000	36.0000	31.9500	31.9500	-12.729%	18	383	-91.455%
2026-07-09	31.5500	38.4500	31.5500	36.6100	-12.833%	27	384	-92.543%
2026-07-08	42.0000	42.0000	42.0000	42.0000	-13.348%	13	392	-93.500%
2026-07-07	43.8000	48.4700	42.5000	48.4700	+20.452%	17	402	-94.368%
2026-07-06	36.7200	41.0200	36.7200	40.2400	+24.737%	27	400	-93.216%
2026-07-02	31.2000	32.2700	30.1000	32.2600	+1.192%	23	392	-91.538%
2026-07-01	28.9400	37.4500	28.9400	31.8800	+9.178%	58	392	-91.437%
2026-06-30	23.7000	29.2000	23.7000	29.2000	+8.148%	93	397	-90.651%
2026-06-29	26.5000	27.0200	25.1800	27.0000	+17.391%	56	396	-89.889%
2026-06-26	21.5000	23.0000	21.5000	23.0000	+14.713%	202	373	-88.130%
2026-06-24	17.4000	20.1000	17.4000	20.0500	-2.906%	9	459	-86.384%
2026-06-23	19.8000	22.2500	18.9500	20.6500	+28.261%	294	459	-86.780%
2026-06-22	13.1000	16.1000	12.5100	16.1000	+12.273%	16	264	-83.043%
2026-06-18	12.9500	14.7700	12.9400	14.3400	-31.682%	18	254	-80.962%
2026-06-17	20.9900	20.9900	20.9900	20.9900	-12.905%	1	254	-86.994%
2026-06-16	25.0000	27.5500	23.8500	24.1000	+3.433%	20	254	-88.672%
2026-06-15	23.3000	23.3000	23.3000	23.3000	-12.075%	1	254	-88.283%
2026-06-12	26.5000	26.5000	26.5000	26.5000	-4.159%	1	254	-89.698%
2026-06-11	28.4700	28.4700	27.6500	27.6500	+1.580%	3	254	-90.127%
2026-06-10	27.5300	31.0500	27.1800	27.2200	-10.813%	12	256	-89.971%
2026-06-09	32.7000	32.7000	27.7300	30.5200	-6.092%	15	247	-91.055%
2026-06-08	32.2000	32.5000	32.2000	32.5000	-5.906%	6	249	-91.600%
2026-06-05	38.6000	38.6000	34.5400	34.5400	-27.741%	28	253	-92.096%
2026-06-04	51.0000	51.0000	47.8000	47.8000	-10.403%	10	246	-94.289%
2026-06-03	52.4400	54.2700	52.2700	53.3500	-21.394%	10	246	-94.883%
2026-06-02	63.1500	68.0000	62.7900	67.8700	+7.559%	19	246	-95.978%
2026-06-01	59.4300	70.8000	59.4300	63.1000	+37.174%	47	264	-95.674%
2026-05-29	29.0400	46.0000	28.0000	46.0000	+121.687%	50	267	-94.065%
2026-05-28	20.5000	23.5500	20.2500	20.7500	+20.640%	20	267	-86.843%
2026-05-27	17.8500	17.8500	17.2000	17.2000	+5.781%	12	276	-84.128%
2026-05-26	16.6300	16.6300	14.6500	16.2600	-9.917%	64	280	-83.210%
2026-05-22	18.9000	19.5000	18.0500	18.0500	+20.333%	36	254	-84.875%
2026-05-21	9.4500	15.0000	9.3000	15.0000	+188.462%	63	242	-81.800%
2026-05-20	4.5200	5.2000	4.4200	5.2000	-6.810%	19	242	-47.500%
2026-05-19	5.7700	5.8000	5.5400	5.5800	+7.308%	15	215	-51.075%
2026-05-18	4.7600	5.2000	4.7600	5.2000	+3.175%	11	215	-47.500%
2026-05-15	4.8900	5.0400	4.8100	5.0400	+1.818%	14	215	-45.833%
2026-05-14	4.4000	5.2800	4.4000	4.9500	+25.316%	18	216	-44.848%
2026-05-13	4.2000	4.2000	3.7500	3.9500	-19.552%	24	211	-30.886%
2026-05-12	5.2600	5.2600	4.9100	4.9100	-7.183%	12	211	-44.399%
2026-05-11	5.9300	6.1100	5.2700	5.2900	-18.490%	24	211	-48.393%
2026-05-08	5.7000	6.5100	5.5100	6.4900	+5.528%	25	213	-57.935%
2026-05-07	5.7400	6.3900	5.7300	6.1500	+13.469%	13	207	-55.610%
2026-05-06	5.6500	5.7700	5.4100	5.4200	-7.350%	19	207	-49.631%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-17.606%	1	206	-53.333%
2026-05-01	6.8000	7.1500	6.7200	7.1000	+15.447%	128	105	-61.549%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-10.999%	1	105	-55.610%
2026-04-28	6.8900	6.9400	6.8500	6.9100	+4.697%	14	104	-60.492%
2026-04-27	6.6000	6.6000	6.6000	6.6000	0.000%	1	104	-58.636%
2026-04-24	6.4300	6.6000	5.9600	6.6000	-8.966%	44	104	-58.636%
2026-04-23	6.1500	7.2500	6.1500	7.2500	-45.117%	70	118	-62.345%
2026-04-22	16.4800	16.4800	13.2100	13.2100	-18.406%	3	76	-79.334%
2026-04-17	16.1900	16.1900	16.1900	16.1900	+11.655%	2	77	-83.138%
2026-04-16	14.5000	14.5000	14.5000	14.5000	+22.673%	1	77	-81.172%
2026-04-15	11.8200	11.8200	11.8200	11.8200	+18.200%	8	76	-76.904%
2026-04-13	9.2000	10.0000	9.2000	10.0000	+4.275%	6	69	-72.700%
2026-04-10	9.5900	9.5900	9.5900	9.5900	-22.972%	1	65	-71.533%
2026-04-08	12.8000	13.6700	12.4500	12.4500	+2.049%	12	65	-78.072%
2026-03-27	11.8000	12.2000	11.8000	12.2000	-14.085%	3	71	-77.623%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-9.898%	1	71	-80.775%
2026-03-23	16.2000	16.2000	15.7600	15.7600	-10.708%	2	71	-82.678%
2026-03-18	17.6500	17.6500	17.6500	17.6500	-7.105%	1	71	-84.533%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+9.007%	1	71	-85.632%
2026-03-16	17.4300	17.4300	17.4300	17.4300	+2.229%	1	72	-84.337%
2026-03-12	17.0700	17.0700	17.0500	17.0500	-5.905%	3	72	-83.988%
2026-03-11	18.1200	18.1200	18.1200	18.1200	-2.685%	1	71	-84.934%
2026-03-10	18.6200	18.6200	18.6200	18.6200	-8.591%	1	72	-85.338%
2026-03-09	19.8000	20.5000	19.1500	20.3700	-2.067%	26	72	-86.598%
2026-03-06	20.8000	20.8000	20.8000	20.8000	-0.952%	10	53	-86.875%
2026-03-05	21.0000	21.0000	21.0000	21.0000	+53.734%	1	52	-87.000%
2026-03-03	13.5900	13.6600	13.5900	13.6600	+4.275%	2	53	-80.015%
2026-02-27	11.9000	13.1000	11.9000	13.1000	-10.274%	12	53	-79.160%
2026-02-26	15.2500	15.2500	14.6000	14.6000	+7.511%	3	47	-81.301%
2026-02-25	13.0100	14.0000	13.0100	13.5800	+33.268%	4	44	-79.897%
2026-02-24	11.5000	11.5000	10.1900	10.1900	+11.488%	6	44	-73.209%
2026-02-23	10.1000	10.1000	9.1400	9.1400	-57.029%	8	39	-70.131%
2026-02-17	20.5900	21.2700	20.5900	21.2700	-11.079%	3	33	-87.165%
2026-02-13	23.9200	23.9200	23.9200	23.9200	-36.552%	1	30	-88.587%
2026-02-05	37.7000	37.7000	37.7000	37.7000	+7.194%	10	30	-92.759%
2026-02-03	35.1700	35.1700	35.1700	35.1700	-36.459%	1	20	-92.238%
2026-01-29	55.3500	55.3500	55.3500	55.3500	+39.245%	1	19	-95.068%
2026-01-23	39.7500	39.7500	39.7500	39.7500	-19.273%	19	20	-93.132%
2026-01-16	49.0900	49.2400	49.0900	49.2400	+1.946%	4	1	-94.456%
2026-01-12	48.4500	48.4500	48.3000	48.3000	0.000%	2	1	-94.348%