Dark

IBM20261016C300
IBM Oct 16 2026 300.00 Call (IBM261016C00300000)
option OPRA

EOD

Sep 24, 2026

0.0600-45.455%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.1300	0.0600	0.0600	-45.455%	27	2,946	0.000%
2026-09-23	0.1300	0.2400	0.0100	0.1100	-8.333%	241	2,939	-45.455%
2026-09-22	0.1300	0.4600	0.0900	0.1200	-7.692%	160	2,753	-50.000%
2026-09-21	0.1300	0.2100	0.1100	0.1300	-7.143%	201	2,611	-53.846%
2026-09-18	0.2000	0.2000	0.1200	0.1400	-39.130%	163	2,534	-57.143%
2026-09-17	0.3000	0.4500	0.2000	0.2300	0.000%	190	2,460	-73.913%
2026-09-16	0.3600	0.5500	0.1800	0.2300	-64.615%	369	2,469	-73.913%
2026-09-15	0.4700	0.7200	0.4700	0.6500	-4.412%	447	2,521	-90.769%
2026-09-14	0.7500	1.0300	0.5200	0.6800	+28.302%	838	2,667	-91.176%
2026-09-11	0.4100	0.5900	0.3500	0.5300	+51.429%	660	2,712	-88.679%
2026-09-10	0.5500	0.6800	0.3100	0.3500	-45.313%	89	2,346	-82.857%
2026-09-09	0.2900	0.6500	0.2700	0.6400	+128.571%	248	2,360	-90.625%
2026-09-08	0.2700	0.3000	0.2500	0.2800	-20.000%	89	2,337	-78.571%
2026-09-04	0.5000	0.5000	0.2500	0.3500	+6.061%	7	2,372	-82.857%
2026-09-03	0.4300	0.4300	0.3300	0.3300	+6.452%	15	2,372	-81.818%
2026-09-02	0.2800	0.3300	0.2800	0.3100	-22.500%	14	2,369	-80.645%
2026-09-01	0.3500	0.4200	0.2000	0.4000	-9.091%	16	2,364	-85.000%
2026-08-31	0.2500	0.4700	0.2500	0.4400	-16.981%	41	2,365	-86.364%
2026-08-28	0.8200	0.8200	0.5100	0.5300	-27.397%	123	2,397	-88.679%
2026-08-27	0.5000	0.8400	0.5000	0.7300	+62.222%	334	2,306	-91.781%
2026-08-26	0.5200	0.5500	0.4000	0.4500	-23.729%	46	2,061	-86.667%
2026-08-25	0.6100	0.7400	0.5000	0.5900	+1.724%	58	2,064	-89.831%
2026-08-24	0.5600	0.7700	0.5500	0.5800	-29.268%	64	2,039	-89.655%
2026-08-21	0.7400	0.9300	0.7400	0.8200	+5.128%	34	2,017	-92.683%
2026-08-20	1.0100	1.0100	0.7800	0.7800	-13.333%	91	2,012	-92.308%
2026-08-19	0.8000	1.0800	0.8000	0.9000	-2.174%	90	1,990	-93.333%
2026-08-18	0.9500	0.9500	0.8500	0.9200	+19.481%	5	1,942	-93.478%
2026-08-17	1.0300	1.0300	0.7400	0.7700	-38.889%	98	1,942	-92.208%
2026-08-14	1.6000	1.6000	1.1500	1.2600	-21.250%	17	1,934	-95.238%
2026-08-13	1.5000	1.6000	1.2300	1.6000	+23.077%	30	1,925	-96.250%
2026-08-12	1.5600	1.5600	1.2500	1.3000	-30.851%	69	1,932	-95.385%
2026-08-11	1.9300	2.5000	1.8800	1.8800	-3.093%	81	1,936	-96.809%
2026-08-10	2.0000	2.3000	1.9400	1.9400	-9.346%	42	1,954	-96.907%
2026-08-07	1.8600	2.1400	1.8500	2.1400	+18.889%	58	1,946	-97.196%
2026-08-06	1.8800	2.1500	1.8000	1.8000	-22.747%	112	1,938	-96.667%
2026-08-05	2.6500	2.8000	2.3300	2.3300	-4.898%	252	2,033	-97.425%
2026-08-04	1.6500	2.6000	1.6500	2.4500	+7.456%	116	1,943	-97.551%
2026-08-03	1.8600	2.2800	1.8300	2.2800	+52.000%	52	1,947	-97.368%
2026-07-31	1.1500	1.6500	1.1500	1.5000	+1.351%	82	1,925	-96.000%
2026-07-30	1.5000	1.6800	1.4800	1.4800	-30.841%	34	1,910	-95.946%
2026-07-29	2.4000	2.4100	2.0000	2.1400	+0.943%	22	1,893	-97.196%
2026-07-28	1.7400	2.4700	1.5200	2.1200	+39.474%	612	1,901	-97.170%
2026-07-27	1.5900	1.6000	1.3400	1.5200	+12.593%	125	1,675	-96.053%
2026-07-24	1.3900	1.5000	1.3000	1.3500	+23.853%	76	1,580	-95.556%
2026-07-23	0.7200	1.5400	0.7200	1.0900	-27.333%	94	1,623	-94.495%
2026-07-22	1.7500	1.8700	1.4300	1.5000	-13.295%	62	1,648	-96.000%
2026-07-21	1.8700	2.0400	1.7000	1.7300	-8.947%	56	1,615	-96.532%
2026-07-20	2.1100	2.2300	1.7400	1.9000	-15.556%	63	1,573	-96.842%
2026-07-17	2.5000	2.5000	1.8000	2.2500	-16.667%	869	1,558	-97.333%
2026-07-16	1.8800	3.0000	1.8000	2.7000	+5.469%	117	876	-97.778%
2026-07-15	3.9000	4.1000	2.2900	2.5600	-26.857%	338	877	-97.656%
2026-07-14	4.4000	5.4900	3.0000	3.5000	-85.106%	510	696	-98.286%
2026-07-13	24.9300	25.0500	23.4000	23.5000	+5.856%	29	486	-99.745%
2026-07-10	26.3600	26.4700	22.2000	22.2000	-17.930%	34	465	-99.730%
2026-07-09	23.0000	27.9700	22.7000	27.0500	-13.385%	49	466	-99.778%
2026-07-08	30.1700	31.5600	30.0000	31.2300	-10.771%	84	467	-99.808%
2026-07-07	34.8200	37.2500	31.1000	35.0000	+17.450%	53	461	-99.829%
2026-07-06	24.0000	30.5000	24.0000	29.8000	+26.271%	88	472	-99.799%
2026-07-02	24.0900	24.1600	23.0000	23.6000	-0.422%	17	479	-99.746%
2026-07-01	21.0000	27.0300	21.0000	23.7000	+13.942%	81	479	-99.747%
2026-06-30	17.0000	20.8000	16.5000	20.8000	+9.878%	99	460	-99.712%
2026-06-29	17.0000	19.1900	16.5000	18.9300	+14.727%	69	502	-99.683%
2026-06-26	15.4000	17.5000	15.0000	16.5000	+36.364%	134	477	-99.636%
2026-06-25	14.7400	14.7400	12.0000	12.1000	-14.367%	77	476	-99.504%
2026-06-24	13.3900	14.1300	13.2500	14.1300	-4.527%	129	502	-99.575%
2026-06-23	12.5500	16.0000	12.5500	14.8000	+31.556%	344	556	-99.595%
2026-06-22	9.2500	11.2500	8.0000	11.2500	+19.681%	75	330	-99.467%
2026-06-18	10.0000	10.1500	8.3500	9.4000	-29.955%	62	306	-99.362%
2026-06-17	14.6200	15.2000	13.2500	13.4200	-20.261%	47	306	-99.553%
2026-06-16	17.5000	19.4500	16.8300	16.8300	+4.211%	72	306	-99.643%
2026-06-15	18.9500	18.9500	16.0000	16.1500	-14.324%	31	273	-99.628%
2026-06-12	18.7700	20.5000	16.7500	18.8500	-6.822%	29	267	-99.682%
2026-06-11	18.9500	20.3800	18.9500	20.2300	-2.787%	9	271	-99.703%
2026-06-10	23.5000	23.5000	20.8100	20.8100	-7.388%	46	267	-99.712%
2026-06-09	24.3000	24.3000	20.7500	22.4700	-8.918%	48	276	-99.733%
2026-06-08	27.0200	27.0200	24.5000	24.6700	-7.568%	23	314	-99.757%
2026-06-05	32.5000	33.4900	26.2500	26.6900	-30.585%	22	304	-99.775%
2026-06-04	40.8500	41.2500	37.9700	38.4500	-9.145%	25	303	-99.844%
2026-06-03	48.0300	48.0300	41.9900	42.3200	-27.034%	17	303	-99.858%
2026-06-02	50.8300	58.0000	50.0000	58.0000	+9.496%	47	304	-99.897%
2026-06-01	54.0100	60.3800	44.9200	52.9700	+51.473%	67	289	-99.887%
2026-05-29	20.2300	38.5300	20.0100	34.9700	+123.308%	167	303	-99.828%
2026-05-28	12.9000	17.1100	12.9000	15.6600	+27.421%	24	275	-99.617%
2026-05-27	10.8000	12.5100	10.8000	12.2900	+11.727%	88	263	-99.512%
2026-05-26	11.5900	11.5900	10.0000	11.0000	-7.563%	35	272	-99.455%
2026-05-22	12.9500	14.2500	11.9000	11.9000	+12.264%	106	266	-99.496%
2026-05-21	4.9000	10.6000	4.6900	10.6000	+278.571%	573	263	-99.434%
2026-05-20	2.6900	2.8000	2.6900	2.8000	-5.405%	7	263	-97.857%
2026-05-19	3.2000	3.2000	2.9600	2.9600	-6.032%	18	83	-97.973%
2026-05-18	2.8500	3.1700	2.8400	3.1500	+17.978%	14	83	-98.095%
2026-05-15	2.6700	2.6700	2.6700	2.6700	-9.492%	1	83	-97.753%
2026-05-14	2.7100	3.0900	2.7100	2.9500	+30.531%	39	83	-97.966%
2026-05-13	2.2600	2.2600	2.2600	2.2600	-16.296%	1	73	-97.345%
2026-05-12	3.0000	3.0000	2.7000	2.7000	-10.000%	3	73	-97.778%
2026-05-11	3.6000	3.6000	3.0000	3.0000	-18.478%	20	73	-98.000%
2026-05-08	3.2700	3.6800	3.2300	3.6800	+8.235%	20	66	-98.370%
2026-05-07	3.2700	3.7500	3.2700	3.4000	+6.250%	5	64	-98.235%
2026-05-06	3.1000	3.2000	3.1000	3.2000	-3.904%	6	64	-98.125%
2026-05-05	3.4200	3.4200	2.8800	3.3300	-2.059%	14	64	-98.198%
2026-05-04	3.6800	4.0700	3.1100	3.4000	-16.049%	22	66	-98.235%
2026-05-01	3.9100	4.4600	3.9100	4.0500	+23.100%	22	65	-98.519%
2026-04-30	3.2800	3.3200	3.2500	3.2900	-18.765%	16	65	-98.176%
2026-04-29	4.0700	4.0700	3.8200	4.0500	-5.814%	23	66	-98.519%
2026-04-28	4.1700	4.3000	4.0000	4.3000	+15.591%	6	66	-98.605%
2026-04-27	3.6900	3.7200	3.6800	3.7200	-6.767%	5	68	-98.387%
2026-04-24	3.4500	3.9900	3.4500	3.9900	+2.308%	11	67	-98.496%
2026-04-23	4.4200	4.5000	3.7300	3.9000	-53.125%	25	64	-98.462%
2026-04-22	8.8500	9.8700	8.3200	8.3200	-15.361%	8	63	-99.279%
2026-04-21	9.2900	9.8300	9.2900	9.8300	+4.909%	7	62	-99.390%
2026-04-20	9.8900	11.0000	9.3700	9.3700	0.000%	17	58	-99.360%
2026-04-17	10.0000	10.0000	9.3700	9.3700	+4.111%	7	50	-99.360%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+42.857%	1	44	-99.333%
2026-04-14	6.3000	6.3000	6.3000	6.3000	+6.961%	1	44	-99.048%
2026-04-13	5.8900	5.8900	5.8900	5.8900	-1.833%	1	44	-98.981%
2026-04-10	6.0700	6.2300	6.0000	6.0000	-2.121%	8	44	-99.000%
2026-04-09	6.1300	6.1300	6.1300	6.1300	-34.439%	1	43	-99.021%
2026-04-08	9.3500	9.3500	9.3500	9.3500	+3.889%	1	43	-99.358%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+4.651%	1	42	-99.333%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-0.578%	1	41	-99.302%
2026-03-25	8.6500	8.6500	8.6500	8.6500	-0.460%	1	40	-99.306%
2026-03-24	9.5000	9.5000	8.6900	8.6900	-19.982%	4	41	-99.310%
2026-03-20	10.8600	10.8600	10.8600	10.8600	-9.500%	1	39	-99.448%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-18.644%	2	39	-99.500%
2026-03-05	14.7500	14.7500	14.7500	14.7500	+48.990%	1	39	-99.593%
2026-02-26	10.5800	10.5800	9.9000	9.9000	+28.571%	3	39	-99.394%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+10.000%	5	40	-99.221%
2026-02-24	8.5000	8.5000	7.0000	7.0000	-43.320%	7	40	-99.143%
2026-02-20	12.3500	12.3500	12.3500	12.3500	-12.100%	2	34	-99.514%
2026-02-18	13.4700	14.0500	13.4700	14.0500	-0.707%	2	34	-99.573%
2026-02-17	13.8200	14.1500	13.8200	14.1500	-18.444%	5	33	-99.576%
2026-02-13	15.7400	17.3500	15.6200	17.3500	+15.513%	3	33	-99.654%
2026-02-12	17.6500	17.6500	15.0200	15.0200	-41.556%	2	33	-99.601%
2026-02-04	25.7000	25.7000	25.7000	25.7000	-30.802%	3	34	-99.767%
2026-01-30	36.2400	37.4200	36.2400	37.1400	-11.318%	6	31	-99.838%
2026-01-29	41.8800	41.8800	41.8800	41.8800	+9.605%	3	34	-99.857%
2026-01-16	38.2100	38.2100	38.2100	38.2100	+0.131%	34	3	-99.843%
2026-01-15	38.1600	38.1600	38.1600	38.1600	0.000%	3	3	-99.843%