Dark

IBM20261016C295
IBM Oct 16 2026 295.00 Call (IBM261016C00295000)
option OPRA

EOD

Sep 24, 2026

0.0700-53.333%(-0.0800)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0700	0.0700	-53.333%	105	513	0.000%
2026-09-23	0.1500	0.1800	0.1200	0.1500	+36.364%	54	510	-53.333%
2026-09-22	0.2000	0.2000	0.0700	0.1100	-26.667%	167	478	-36.364%
2026-09-21	0.1100	0.1500	0.1100	0.1500	0.000%	16	463	-53.333%
2026-09-18	0.3200	0.3200	0.1300	0.1500	-6.250%	14	462	-53.333%
2026-09-17	0.3900	0.4900	0.1600	0.1600	-52.941%	10	476	-56.250%
2026-09-16	0.3000	0.5400	0.2800	0.3400	-52.113%	109	477	-79.412%
2026-09-15	0.8000	0.9300	0.7000	0.7100	-16.471%	90	464	-90.141%
2026-09-14	0.9100	1.0100	0.7000	0.8500	+25.000%	92	447	-91.765%
2026-09-11	0.4500	0.6800	0.3800	0.6800	+51.111%	115	462	-89.706%
2026-09-10	0.6900	0.8000	0.3800	0.4500	-45.122%	183	467	-84.444%
2026-09-09	0.5500	0.8600	0.5500	0.8200	+141.176%	402	487	-91.463%
2026-09-08	0.3300	0.3400	0.3300	0.3400	-15.000%	7	306	-79.412%
2026-09-04	0.3800	0.4000	0.3800	0.4000	0.000%	3	300	-82.500%
2026-09-03	0.4300	0.4600	0.4000	0.4000	+8.108%	4	300	-82.500%
2026-09-02	0.3700	0.3700	0.3700	0.3700	-19.565%	12	298	-81.081%
2026-09-01	0.4200	0.4600	0.4200	0.4600	-16.364%	3	298	-84.783%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-20.290%	1	301	-87.273%
2026-08-28	0.7400	0.7500	0.6900	0.6900	-18.824%	4	300	-89.855%
2026-08-27	0.7700	0.9000	0.7000	0.8500	+46.552%	42	298	-91.765%
2026-08-26	0.6000	0.6000	0.5800	0.5800	-10.769%	2	267	-87.931%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-10.959%	1	266	-89.231%
2026-08-24	0.7500	0.7500	0.7300	0.7300	-27.000%	5	265	-90.411%
2026-08-21	0.9100	1.0100	0.9100	1.0000	+2.041%	4	265	-93.000%
2026-08-20	1.0500	1.0500	0.9800	0.9800	-14.035%	3	265	-92.857%
2026-08-19	0.9600	1.1400	0.9600	1.1400	+21.277%	6	263	-93.860%
2026-08-17	1.0700	1.0700	0.9100	0.9400	-37.748%	35	264	-92.553%
2026-08-14	1.5100	1.5100	1.5100	1.5100	-11.176%	4	268	-95.364%
2026-08-13	1.7000	1.7000	1.7000	1.7000	+4.938%	1	264	-95.882%
2026-08-12	2.3000	2.3000	1.5500	1.6200	-32.780%	64	263	-95.679%
2026-08-10	3.0000	3.0000	2.4100	2.4100	+0.837%	3	266	-97.095%
2026-08-07	2.1500	2.4000	2.1500	2.3900	+13.810%	7	266	-97.071%
2026-08-06	2.1300	2.6000	2.1000	2.1000	-27.835%	23	263	-96.667%
2026-08-05	3.0500	3.1400	2.7600	2.9100	+2.827%	25	285	-97.595%
2026-08-04	2.1200	2.8500	2.1200	2.8300	+23.043%	18	266	-97.527%
2026-08-03	2.2000	2.3300	2.1100	2.3000	+60.839%	4	272	-96.957%
2026-07-31	1.5800	1.5800	1.4300	1.4300	-18.286%	6	272	-95.105%
2026-07-30	1.9900	1.9900	1.7400	1.7500	-34.211%	8	273	-96.000%
2026-07-29	2.6600	2.6600	2.5000	2.6600	-5.338%	45	274	-97.368%
2026-07-28	2.4800	2.8100	2.4800	2.8100	+61.494%	4	274	-97.509%
2026-07-27	1.7100	1.7400	1.5700	1.7400	+21.678%	13	273	-95.977%
2026-07-23	1.4300	1.4300	1.4300	1.4300	-16.860%	1	271	-95.105%
2026-07-22	1.9500	2.0300	1.6500	1.7200	-16.098%	16	272	-95.930%
2026-07-21	2.1600	2.1600	1.9500	2.0500	-5.093%	10	269	-96.585%
2026-07-20	2.0000	2.2600	1.8100	2.1600	-10.373%	35	271	-96.759%
2026-07-17	2.4000	2.6500	1.8500	2.4100	-22.756%	12	261	-97.095%
2026-07-16	2.1900	3.4500	2.1900	3.1200	+7.586%	25	260	-97.756%
2026-07-15	3.1900	3.1900	2.7900	2.9000	-25.641%	18	266	-97.586%
2026-07-14	6.5500	6.5500	3.6300	3.9000	-84.742%	60	253	-98.205%
2026-07-13	27.0400	27.0400	25.5600	25.5600	+2.445%	17	241	-99.726%
2026-07-10	28.3200	28.3200	24.9500	24.9500	-14.349%	55	236	-99.719%
2026-07-09	23.3800	29.5300	23.3800	29.1300	-14.147%	84	243	-99.760%
2026-07-08	32.0000	33.9900	32.0000	33.9300	-12.529%	24	224	-99.794%
2026-07-07	33.6600	39.0000	32.9600	38.7900	+19.207%	27	224	-99.820%
2026-07-06	29.0000	33.0600	29.0000	32.5400	+26.124%	36	228	-99.785%
2026-07-02	24.5700	25.8000	23.4300	25.8000	-0.693%	69	217	-99.729%
2026-07-01	29.2800	29.2800	25.9800	25.9800	+41.196%	4	217	-99.731%
2026-06-30	18.4000	18.4000	18.4000	18.4000	-5.882%	1	213	-99.620%
2026-06-29	17.8000	19.5500	17.8000	19.5500	+26.948%	2	212	-99.642%
2026-06-25	15.4000	15.4000	15.4000	15.4000	+4.620%	1	213	-99.545%
2026-06-24	14.8000	14.9000	13.7000	14.7200	-9.136%	22	213	-99.524%
2026-06-23	16.2000	16.2000	16.2000	16.2000	+77.827%	20	212	-99.568%
2026-06-22	9.8500	9.8500	9.1100	9.1100	-17.332%	4	225	-99.232%
2026-06-18	10.0000	11.1000	9.9000	11.0200	-27.020%	15	213	-99.365%
2026-06-17	15.4200	15.4200	15.1000	15.1000	-17.033%	2	213	-99.536%
2026-06-16	18.2300	18.2300	18.2000	18.2000	-3.191%	4	213	-99.615%
2026-06-15	18.8000	18.8000	18.8000	18.8000	-10.048%	5	210	-99.628%
2026-06-12	20.8500	20.9000	20.8000	20.9000	+3.980%	6	210	-99.665%
2026-06-11	20.0500	20.1000	20.0500	20.1000	-12.609%	3	211	-99.652%
2026-06-09	23.2500	23.2500	23.0000	23.0000	-13.208%	6	214	-99.696%
2026-06-08	29.0000	29.0000	26.4500	26.5000	-14.239%	14	211	-99.736%
2026-06-05	39.1900	39.1900	30.9000	30.9000	-32.459%	12	207	-99.773%
2026-06-04	43.9400	45.7500	43.9400	45.7500	-20.642%	2	195	-99.847%
2026-06-02	52.2500	57.6500	52.2500	57.6500	+8.365%	13	197	-99.879%
2026-06-01	46.5000	61.7000	46.5000	53.2000	+37.717%	50	200	-99.868%
2026-05-29	28.2600	38.6300	28.2600	38.6300	+143.722%	27	206	-99.819%
2026-05-28	17.8000	17.8000	15.8500	15.8500	+19.623%	4	201	-99.558%
2026-05-27	13.2700	13.5000	13.2500	13.2500	+8.163%	3	202	-99.472%
2026-05-26	11.9000	12.5000	11.7500	12.2500	-21.222%	15	202	-99.429%
2026-05-22	15.0500	15.5500	14.5000	15.5500	+105.960%	17	206	-99.550%
2026-05-21	5.8600	7.7000	5.8600	7.5500	+142.765%	56	206	-99.073%
2026-05-20	2.8700	3.1500	2.4600	3.1100	-14.795%	10	206	-97.749%
2026-05-19	3.8500	3.9000	3.6400	3.6500	+10.606%	13	177	-98.082%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-22.353%	1	177	-97.879%
2026-05-08	3.8500	4.3200	3.8500	4.2500	+4.938%	5	178	-98.353%
2026-05-07	3.8000	4.0500	3.8000	4.0500	+6.021%	2	180	-98.272%
2026-05-06	3.7000	3.8200	3.7000	3.8200	-20.084%	4	178	-98.168%
2026-05-01	4.6000	4.7800	4.4500	4.7800	+13.539%	28	150	-98.536%
2026-04-30	3.8000	4.2400	3.8000	4.2100	+5.250%	13	150	-98.337%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-2.439%	1	143	-98.250%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+5.128%	5	143	-98.293%
2026-04-24	4.4000	4.4000	3.9000	3.9000	-13.525%	11	143	-98.205%
2026-04-23	4.9500	4.9500	4.5100	4.5100	-60.817%	12	142	-98.448%
2026-04-21	11.8300	11.8300	11.5100	11.5100	+54.704%	22	124	-99.392%
2026-04-14	7.4400	7.4400	7.4400	7.4400	+4.789%	2	124	-99.059%
2026-04-09	6.9000	7.3000	6.7000	7.1000	-39.471%	170	124	-99.014%
2026-02-26	11.7300	11.7300	11.7300	11.7300	+37.193%	1	11	-99.403%
2026-02-25	8.5500	8.5500	8.5500	8.5500	+4.908%	1	10	-99.181%
2026-02-23	8.1500	8.1500	8.1500	8.1500	-42.199%	5	10	-99.141%
2026-02-19	14.4900	14.4900	14.1000	14.1000	-54.923%	2	7	-99.504%
2026-02-09	31.5800	31.5900	31.2800	31.2800	+6.214%	10	6	-99.776%
2026-02-05	29.6000	29.6000	29.4500	29.4500	-38.338%	4	4	-99.762%
2026-01-29	47.7600	47.7600	47.7600	47.7600	+30.635%	1	1	-99.853%
2026-01-06	36.5600	36.5600	36.5600	36.5600	0.000%	1	1	-99.809%