Dark

IBM20261016C285
IBM Oct 16 2026 285.00 Call (IBM261016C00285000)
option OPRA

EOD

Sep 24, 2026

0.1000-60.000%(-0.1500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.2200	0.1000	0.1000	-60.000%	35	1,690	0.000%
2026-09-23	0.2500	0.3500	0.2500	0.2500	+47.059%	64	1,709	-60.000%
2026-09-22	0.2700	0.2700	0.1500	0.1700	-19.048%	23	1,701	-41.176%
2026-09-21	0.3800	0.3800	0.2000	0.2100	-22.222%	36	1,704	-52.381%
2026-09-18	0.1900	0.5400	0.1900	0.2700	-43.750%	77	1,704	-62.963%
2026-09-17	0.6400	0.6400	0.4700	0.4800	-11.111%	56	1,696	-79.167%
2026-09-16	0.7700	0.9800	0.4900	0.5400	-58.462%	45	1,683	-81.481%
2026-09-15	1.3900	1.7000	1.2300	1.3000	-12.162%	86	1,686	-92.308%
2026-09-14	1.4000	1.7500	1.1300	1.4800	+34.545%	585	1,728	-93.243%
2026-09-11	0.9000	1.1200	0.8000	1.1000	+59.420%	117	1,578	-90.909%
2026-09-10	1.1000	1.1900	0.6500	0.6900	-47.328%	83	1,525	-85.507%
2026-09-09	0.5600	1.3100	0.5100	1.3100	+151.923%	335	1,500	-92.366%
2026-09-08	0.5100	0.5800	0.5000	0.5200	-21.212%	27	1,461	-80.769%
2026-09-03	0.7100	0.7100	0.6600	0.6600	+13.793%	6	1,478	-84.848%
2026-09-02	0.5800	0.6200	0.5800	0.5800	-6.452%	5	1,474	-82.759%
2026-09-01	0.6900	0.7600	0.6200	0.6200	-10.145%	20	1,474	-83.871%
2026-08-31	0.4200	0.8700	0.4200	0.6900	-34.286%	15	1,477	-85.507%
2026-08-28	1.3500	1.3500	1.0000	1.0500	-34.375%	62	1,485	-90.476%
2026-08-27	1.0100	1.6300	0.9100	1.6000	+102.532%	51	1,474	-93.750%
2026-08-26	1.0800	1.0900	0.7900	0.7900	-28.182%	29	1,477	-87.342%
2026-08-25	1.0100	1.1300	1.0000	1.1000	0.000%	12	1,480	-90.909%
2026-08-24	1.2900	1.3200	1.1000	1.1000	-25.676%	13	1,480	-90.909%
2026-08-21	1.4000	1.8800	1.4000	1.4800	+2.778%	14	1,479	-93.243%
2026-08-20	1.6400	1.8000	1.4400	1.4400	-15.294%	25	1,480	-93.056%
2026-08-19	1.8500	2.0200	1.4600	1.7000	-1.163%	105	1,478	-94.118%
2026-08-18	1.7200	1.7200	1.7200	1.7200	+31.298%	1	1,472	-94.186%
2026-08-17	1.6000	1.7000	1.3100	1.3100	-36.098%	9	1,473	-92.366%
2026-08-14	2.4000	2.4000	2.0500	2.0500	-23.221%	9	1,471	-95.122%
2026-08-13	2.4200	2.6700	2.3200	2.6700	+16.594%	5	1,469	-96.255%
2026-08-12	2.6200	2.6200	2.2600	2.2900	-29.755%	4	1,466	-95.633%
2026-08-11	3.3500	3.8600	3.2600	3.2600	-4.118%	11	1,466	-96.933%
2026-08-10	3.9400	3.9600	3.2500	3.4000	+12.211%	50	1,465	-97.059%
2026-08-07	2.9700	3.2500	2.9700	3.0300	-6.192%	44	1,511	-96.700%
2026-08-06	3.2600	3.2600	3.2300	3.2300	-23.095%	2	1,511	-96.904%
2026-08-05	4.0600	4.2000	3.8500	4.2000	+5.000%	8	1,511	-97.619%
2026-08-04	2.6400	4.0000	2.6400	4.0000	+24.611%	48	1,509	-97.500%
2026-08-03	2.8900	3.3000	2.8900	3.2100	+42.667%	17	1,475	-96.885%
2026-07-31	2.0600	2.2500	1.9500	2.2500	-1.316%	13	1,467	-95.556%
2026-07-30	2.7900	2.8200	2.2800	2.2800	-31.940%	20	1,465	-95.614%
2026-07-29	3.3200	3.8000	3.1400	3.3500	-10.667%	11	1,463	-97.015%
2026-07-28	2.3000	3.7500	2.3000	3.7500	+61.638%	22	1,463	-97.333%
2026-07-27	2.4200	2.4200	2.2200	2.3200	+9.434%	178	1,467	-95.690%
2026-07-24	2.0000	2.1200	2.0000	2.1200	+13.369%	11	1,612	-95.283%
2026-07-23	2.0000	2.0000	1.5000	1.8700	-14.220%	19	1,607	-94.652%
2026-07-22	2.4700	2.4900	2.1100	2.1800	-18.352%	16	1,607	-95.413%
2026-07-21	2.6700	2.7900	2.5400	2.6700	-2.198%	60	1,604	-96.255%
2026-07-20	2.9400	2.9600	2.4700	2.7300	-10.492%	428	1,625	-96.337%
2026-07-17	3.2800	3.3000	2.6100	3.0500	-22.785%	68	1,222	-96.721%
2026-07-16	3.3500	4.2000	2.5200	3.9500	+11.582%	35	1,242	-97.468%
2026-07-15	5.1500	5.2000	3.5400	3.5400	-27.459%	984	1,228	-97.175%
2026-07-14	5.5000	5.8400	4.4600	4.8800	-83.547%	83	520	-97.951%
2026-07-13	30.0400	30.0400	29.6100	29.6600	-0.836%	59	491	-99.663%
2026-07-10	31.7400	31.7400	29.7900	29.9100	-10.583%	51	510	-99.666%
2026-07-09	29.0200	35.8400	29.0200	33.4500	-11.414%	30	501	-99.701%
2026-07-08	37.7600	37.7600	37.7600	37.7600	-12.308%	1	497	-99.735%
2026-07-07	40.4100	43.0600	39.5000	43.0600	+16.190%	3	496	-99.768%
2026-07-06	34.9200	37.4000	34.9200	37.0600	+19.433%	18	497	-99.730%
2026-07-02	30.1800	31.0300	28.7000	31.0300	-7.621%	39	500	-99.678%
2026-07-01	28.3100	33.5900	28.3100	33.5900	+23.493%	14	500	-99.702%
2026-06-30	22.5800	27.2000	22.3400	27.2000	+9.589%	48	503	-99.632%
2026-06-29	23.8000	24.9300	23.8000	24.8200	+19.327%	13	499	-99.597%
2026-06-26	20.0000	22.3200	20.0000	20.8000	+10.053%	5	498	-99.519%
2026-06-25	19.3100	19.3100	18.9000	18.9000	+3.562%	3	498	-99.471%
2026-06-24	16.7000	18.6600	16.6000	18.2500	-3.337%	18	498	-99.452%
2026-06-23	18.0000	20.3500	17.3500	18.8800	+22.201%	28	504	-99.470%
2026-06-22	12.5000	15.5300	11.1100	15.4500	+19.305%	83	492	-99.353%
2026-06-18	13.1500	13.1500	11.5600	12.9500	-27.451%	24	477	-99.228%
2026-06-17	17.8500	17.8500	17.8500	17.8500	-22.222%	1	477	-99.440%
2026-06-16	25.1000	25.1000	22.9500	22.9500	+7.746%	2	477	-99.564%
2026-06-15	21.7000	21.7000	21.2500	21.3000	-12.346%	6	478	-99.531%
2026-06-12	24.0000	24.5500	24.0000	24.3000	-6.610%	9	484	-99.588%
2026-06-11	25.9000	26.0200	25.9000	26.0200	-3.914%	3	480	-99.616%
2026-06-09	30.4600	30.4600	27.0800	27.0800	-14.439%	2	482	-99.631%
2026-06-05	36.3400	36.3400	31.6500	31.6500	-35.605%	43	481	-99.684%
2026-06-03	51.0000	51.0000	49.1500	49.1500	-19.690%	8	457	-99.797%
2026-06-02	59.5500	61.2000	59.5500	61.2000	-8.136%	5	450	-99.837%
2026-06-01	59.2500	67.7000	53.0000	66.6200	+67.051%	41	455	-99.850%
2026-05-29	31.4000	39.8800	31.4000	39.8800	+100.705%	32	458	-99.749%
2026-05-28	20.0200	20.0200	18.6000	19.8700	+21.902%	8	458	-99.497%
2026-05-27	16.1500	16.3000	15.8000	16.3000	+15.194%	5	452	-99.387%
2026-05-26	14.1500	14.1500	14.1000	14.1500	-18.444%	3	456	-99.293%
2026-05-22	17.3500	17.5500	17.3400	17.3500	+75.076%	42	456	-99.424%
2026-05-21	9.7500	9.9500	9.2200	9.9100	+129.930%	113	437	-98.991%
2026-05-20	3.9500	4.5000	3.9500	4.3100	-8.298%	13	437	-97.680%
2026-05-19	5.0000	5.0000	4.6300	4.7000	+1.952%	10	460	-97.872%
2026-05-18	4.1900	4.6200	4.1900	4.6100	+3.596%	12	460	-97.831%
2026-05-15	4.4200	4.4500	4.3400	4.4500	-2.198%	12	460	-97.753%
2026-05-14	3.8000	4.5500	3.3000	4.5500	+37.879%	189	459	-97.802%
2026-05-13	3.5000	3.5000	3.3000	3.3000	-38.662%	37	480	-96.970%
2026-05-07	5.3800	5.3800	5.3800	5.3800	-7.241%	2	480	-98.141%
2026-04-30	5.0000	5.8500	5.0000	5.8000	0.000%	74	480	-98.276%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-9.375%	1	408	-98.276%
2026-04-23	6.4000	6.4000	6.0500	6.4000	-47.883%	84	407	-98.438%
2026-04-22	12.2300	12.2800	12.2300	12.2800	-17.584%	20	323	-99.186%
2026-04-21	14.6000	14.9000	14.6000	14.9000	+52.821%	95	221	-99.329%
2026-04-14	9.7500	9.7500	9.7500	9.7500	+10.294%	3	221	-98.974%
2026-04-13	8.8500	8.8500	8.3700	8.8400	-17.767%	10	221	-98.869%
2026-04-08	11.0400	11.0400	10.7500	10.7500	-14.000%	222	219	-99.070%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+3.135%	1	7	-99.200%
2026-04-01	12.1200	12.1200	12.1200	12.1200	+1.000%	1	8	-99.175%
2026-03-25	12.1700	12.1700	12.0000	12.0000	-30.354%	4	7	-99.167%
2026-03-17	17.2300	17.2300	17.2300	17.2300	+4.172%	1	7	-99.420%
2026-03-11	16.5400	16.5400	16.5400	16.5400	-2.534%	1	6	-99.395%
2026-03-10	16.9700	16.9700	16.9700	16.9700	-0.176%	1	7	-99.411%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+10.390%	1	7	-99.412%
2026-02-23	15.4000	15.4000	15.4000	15.4000	-10.256%	1	6	-99.351%
2026-02-19	17.1000	17.1600	17.1000	17.1600	-53.089%	4	7	-99.417%
2026-02-09	36.5800	36.5800	36.5800	36.5800	+4.664%	1	3	-99.727%
2026-02-03	32.6700	34.9500	32.6700	34.9500	-24.758%	2	2	-99.714%
2026-01-16	46.2200	46.4500	46.2200	46.4500	0.000%	2	0	-99.785%