Dark

IBM20261016C290
IBM Oct 16 2026 290.00 Call (IBM261016C00290000)
option OPRA

EOD

Sep 24, 2026

0.1200-40.000%(-0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1600	0.1600	0.0800	0.1200	-40.000%	19	603	0.000%
2026-09-23	0.2000	0.2300	0.1000	0.2000	+33.333%	14	599	-40.000%
2026-09-22	0.1700	0.1800	0.1000	0.1500	-16.667%	12	590	-20.000%
2026-09-21	0.3100	0.3100	0.1600	0.1800	-21.739%	65	591	-33.333%
2026-09-18	0.2900	0.2900	0.2100	0.2300	-39.474%	178	562	-47.826%
2026-09-17	0.5000	0.5000	0.3600	0.3800	-9.524%	8	549	-68.421%
2026-09-16	0.4800	0.6000	0.4200	0.4200	-56.250%	50	551	-71.429%
2026-09-15	0.8400	1.2400	0.8400	0.9600	-15.789%	200	576	-87.500%
2026-09-14	1.2300	1.3700	0.9200	1.1400	+39.024%	88	481	-89.474%
2026-09-11	0.6600	0.8500	0.6600	0.8200	+51.852%	21	452	-85.366%
2026-09-10	0.7100	1.0600	0.5400	0.5400	-48.571%	33	445	-77.778%
2026-09-09	0.4200	1.0500	0.4000	1.0500	+156.098%	26	446	-88.571%
2026-09-08	0.4000	0.4300	0.4000	0.4100	-10.870%	3	430	-70.732%
2026-09-04	0.4700	0.4700	0.4600	0.4600	-17.857%	3	432	-73.913%
2026-09-03	0.5400	0.5600	0.5400	0.5600	+21.739%	3	432	-78.571%
2026-09-02	0.4700	0.4700	0.4600	0.4600	-9.804%	2	434	-73.913%
2026-09-01	0.5900	0.5900	0.5000	0.5100	-21.538%	8	435	-76.471%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-20.732%	2	434	-81.538%
2026-08-28	0.9900	0.9900	0.7900	0.8200	-29.310%	45	434	-85.366%
2026-08-27	0.9000	1.2800	0.9000	1.1600	+73.134%	35	433	-89.655%
2026-08-26	0.8100	0.8100	0.6700	0.6700	-31.633%	13	425	-82.090%
2026-08-25	0.8700	0.9800	0.8700	0.9800	+5.376%	7	415	-87.755%
2026-08-24	1.0000	1.0600	0.9000	0.9300	-30.597%	11	416	-87.097%
2026-08-21	1.1300	1.3700	1.1300	1.3400	+11.667%	6	415	-91.045%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-13.669%	2	418	-90.000%
2026-08-19	1.2800	1.6400	1.2800	1.3900	0.000%	63	420	-91.367%
2026-08-18	1.3000	1.3900	1.2200	1.3900	+14.876%	9	420	-91.367%
2026-08-17	1.4900	1.4900	1.2100	1.2100	-32.022%	6	415	-90.083%
2026-08-14	1.7200	1.7800	1.7200	1.7800	-19.820%	2	414	-93.258%
2026-08-13	2.3100	2.4000	2.2200	2.2200	+11.558%	4	414	-94.595%
2026-08-12	1.8800	1.9900	1.8800	1.9900	-27.636%	5	413	-93.970%
2026-08-11	2.8000	3.2500	2.7500	2.7500	-3.846%	17	414	-95.636%
2026-08-10	3.2400	3.5000	2.8600	2.8600	+10.000%	13	413	-95.804%
2026-08-06	2.3400	2.9800	2.3400	2.6000	-26.554%	7	401	-95.385%
2026-08-05	3.4500	3.5500	3.1000	3.5400	+2.312%	10	400	-96.610%
2026-08-04	2.3900	3.5000	2.3900	3.4600	+19.310%	14	399	-96.532%
2026-08-03	2.5000	2.9000	2.5000	2.9000	+47.959%	13	395	-95.862%
2026-07-31	1.8400	1.9600	1.5500	1.9600	-5.314%	11	391	-93.878%
2026-07-30	2.1700	2.1900	1.5000	2.0700	-33.226%	12	394	-94.203%
2026-07-29	3.1000	3.1000	3.1000	3.1000	-4.615%	1	390	-96.129%
2026-07-28	2.1700	3.2500	1.9200	3.2500	+59.314%	78	391	-96.308%
2026-07-27	1.9900	2.6000	1.9100	2.0400	+9.677%	135	374	-94.118%
2026-07-24	1.8600	1.8600	1.8600	1.8600	+20.000%	5	368	-93.548%
2026-07-23	1.2400	1.5900	1.2400	1.5500	-17.553%	24	363	-92.258%
2026-07-22	2.1600	2.2500	1.7300	1.8800	-16.814%	33	341	-93.617%
2026-07-21	2.3400	2.4500	2.2200	2.2600	-14.068%	27	342	-94.690%
2026-07-20	2.5800	2.6300	1.7100	2.6300	-5.735%	99	349	-95.437%
2026-07-17	2.9400	3.0100	2.3100	2.7900	-21.849%	19	265	-95.699%
2026-07-16	2.5300	3.9000	2.1900	3.5700	+16.287%	60	271	-96.639%
2026-07-15	5.6500	5.6500	3.0700	3.0700	-32.527%	19	282	-96.091%
2026-07-14	4.7000	5.1700	3.8000	4.5500	-83.633%	143	284	-97.363%
2026-07-13	29.2500	29.2500	27.2500	27.8000	+1.349%	46	250	-99.568%
2026-07-10	32.0000	32.0000	27.0700	27.4300	-12.504%	81	243	-99.563%
2026-07-09	31.6100	31.7400	30.7700	31.3500	-12.868%	74	235	-99.617%
2026-07-08	32.0000	36.6500	32.0000	35.9800	-9.484%	12	233	-99.666%
2026-07-07	36.4800	39.9500	36.4400	39.7500	+13.571%	28	224	-99.698%
2026-07-06	29.9700	36.1100	29.9700	35.0000	+30.841%	23	231	-99.657%
2026-07-02	28.9700	29.4100	26.7500	26.7500	-0.926%	74	194	-99.551%
2026-07-01	26.2500	31.8500	26.2500	27.0000	+11.111%	12	194	-99.556%
2026-06-30	22.7000	24.4000	22.3500	24.3000	+9.459%	5	197	-99.506%
2026-06-29	20.1000	22.2000	19.9500	22.2000	+17.772%	8	196	-99.459%
2026-06-26	18.8500	18.8500	18.8500	18.8500	+12.136%	4	198	-99.363%
2026-06-25	16.5300	16.8100	16.5300	16.8100	+0.961%	5	198	-99.286%
2026-06-24	16.4500	16.6500	16.4500	16.6500	-2.346%	7	193	-99.279%
2026-06-23	16.7000	18.8000	16.7000	17.0500	+70.500%	41	194	-99.296%
2026-06-22	10.6700	11.3300	10.0000	10.0000	-11.111%	27	192	-98.800%
2026-06-18	10.5000	11.2500	10.3100	11.2500	-29.688%	6	179	-98.933%
2026-06-17	17.0000	17.0000	16.0000	16.0000	-16.010%	2	179	-99.250%
2026-06-15	19.9000	19.9000	19.0500	19.0500	-14.917%	7	179	-99.370%
2026-06-12	24.4300	24.4300	22.3100	22.3900	-2.652%	3	177	-99.464%
2026-06-11	21.7000	24.1500	21.7000	23.0000	-3.158%	11	180	-99.478%
2026-06-10	26.7200	26.7200	23.5500	23.7500	-10.613%	57	182	-99.495%
2026-06-09	28.2900	28.2900	26.5700	26.5700	-8.221%	50	182	-99.548%
2026-06-08	30.8800	30.8900	28.9500	28.9500	-3.403%	16	132	-99.585%
2026-06-05	33.8000	34.4600	29.9700	29.9700	-36.030%	14	129	-99.600%
2026-06-03	48.0000	48.0000	46.8500	46.8500	-21.432%	3	125	-99.744%
2026-06-02	53.6900	59.6300	53.6900	59.6300	+2.810%	3	124	-99.799%
2026-06-01	51.0000	64.5100	51.0000	58.0000	+43.885%	14	124	-99.793%
2026-05-29	23.6900	42.2500	23.6900	40.3100	+117.892%	30	124	-99.702%
2026-05-28	18.6000	18.6000	17.0500	18.5000	+27.762%	8	134	-99.351%
2026-05-27	14.6900	14.8000	14.4500	14.4800	+5.925%	6	134	-99.171%
2026-05-26	13.8000	13.8000	12.5000	13.6700	-9.470%	22	133	-99.122%
2026-05-22	15.9000	16.0500	15.1000	15.1000	+20.800%	14	122	-99.205%
2026-05-21	6.0000	12.5000	6.0000	12.5000	+228.084%	11	120	-99.040%
2026-05-20	3.2800	3.8100	3.2800	3.8100	-13.409%	11	120	-96.850%
2026-05-19	4.4700	4.4700	4.4000	4.4000	+16.095%	8	116	-97.273%
2026-05-18	3.6800	3.8200	3.6800	3.7900	-1.813%	8	116	-96.834%
2026-05-15	3.8000	3.8800	3.7700	3.8600	+0.783%	14	116	-96.891%
2026-05-14	3.4800	3.8400	3.4800	3.8300	+24.756%	16	115	-96.867%
2026-05-13	3.1800	3.1800	2.9100	3.0700	-14.246%	16	119	-96.091%
2026-05-12	3.9600	3.9600	3.5500	3.5800	-10.276%	16	119	-96.648%
2026-05-11	4.7000	4.7000	3.9800	3.9900	-19.880%	27	119	-96.992%
2026-05-08	4.3600	4.9900	4.1300	4.9800	+8.497%	16	114	-97.590%
2026-05-07	4.2900	4.6600	4.2900	4.5900	+13.333%	12	115	-97.386%
2026-05-06	4.4600	4.4600	4.0500	4.0500	-3.571%	19	113	-97.037%
2026-05-05	4.5900	4.5900	4.1100	4.2000	-8.497%	16	112	-97.143%
2026-05-04	5.0900	5.1300	4.4100	4.5900	-14.525%	18	115	-97.386%
2026-05-01	6.0100	6.0100	5.3700	5.3700	+19.333%	18	114	-97.765%
2026-04-30	4.2800	4.5000	4.2500	4.5000	-11.417%	18	114	-97.333%
2026-04-29	4.9000	5.1400	4.9000	5.0800	-4.690%	20	114	-97.638%
2026-04-28	5.4000	5.4000	4.9500	5.3300	+11.273%	25	116	-97.749%
2026-04-27	4.7900	4.8000	4.7900	4.7900	-4.008%	4	113	-97.495%
2026-04-24	5.0000	5.0000	4.5300	4.9900	-2.157%	6	111	-97.595%
2026-04-23	5.4500	5.8400	4.7400	5.1000	-54.545%	15	112	-97.647%
2026-04-22	11.2200	11.2200	11.2200	11.2200	-14.612%	5	110	-98.930%
2026-04-21	13.1400	13.1400	13.1400	13.1400	+14.261%	1	104	-99.087%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+42.857%	1	104	-98.957%
2026-04-09	8.1500	8.1500	8.0500	8.0500	-36.863%	3	104	-98.509%
2026-04-02	12.7500	12.7500	12.7500	12.7500	+25.740%	1	104	-99.059%
2026-03-31	9.4000	10.7000	9.4000	10.1400	-7.397%	75	104	-98.817%
2026-03-26	11.6400	11.6400	10.9500	10.9500	-13.439%	8	41	-98.904%
2026-03-23	12.9000	12.9000	12.6500	12.6500	+3.097%	20	36	-99.051%
2026-03-20	12.5000	12.5000	12.2700	12.2700	-15.379%	14	30	-99.022%
2026-03-13	14.5000	14.5000	14.5000	14.5000	+2.473%	1	20	-99.172%
2026-03-10	14.1500	14.1500	14.1500	14.1500	+8.015%	1	19	-99.152%
2026-02-26	13.1000	13.1000	13.1000	13.1000	-22.531%	1	19	-99.084%
2026-02-17	16.9100	16.9100	16.9100	16.9100	-51.892%	1	18	-99.290%
2026-02-09	35.1500	35.1500	35.1500	35.1500	+7.492%	1	18	-99.659%
2026-02-05	32.7000	32.7000	32.7000	32.7000	+9.000%	10	18	-99.633%
2026-02-03	33.3000	33.3000	30.0000	30.0000	-30.249%	2	8	-99.600%
2026-02-02	43.0100	43.0100	43.0100	43.0100	+0.915%	1	6	-99.721%
2026-01-30	42.7000	42.7000	42.6200	42.6200	-0.884%	2	6	-99.718%
2026-01-09	43.0000	43.0000	43.0000	43.0000	0.000%	5	5	-99.721%