Dark

IBM20261016C305
IBM Oct 16 2026 305.00 Call (IBM261016C00305000)
option OPRA

EOD

Sep 24, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0800	0.0800	-20.000%	1	325	0.000%
2026-09-23	0.1300	0.1300	0.1000	0.1000	+11.111%	19	325	-20.000%
2026-09-22	0.1500	0.1500	0.0900	0.0900	+12.500%	13	308	-11.111%
2026-09-21	0.1000	0.1000	0.0800	0.0800	-42.857%	5	295	0.000%
2026-09-18	0.1200	0.1500	0.1200	0.1400	-26.316%	27	292	-42.857%
2026-09-17	0.1500	0.2300	0.1500	0.1900	-5.000%	14	279	-57.895%
2026-09-16	0.2900	0.3000	0.2000	0.2000	-52.381%	12	277	-60.000%
2026-09-15	0.5500	0.5500	0.4200	0.4200	-23.636%	16	284	-80.952%
2026-09-14	0.4900	0.6200	0.4900	0.5500	+77.419%	5	285	-85.455%
2026-09-11	0.3500	0.4500	0.3000	0.3100	+10.714%	45	287	-74.194%
2026-09-10	0.2800	0.2800	0.2800	0.2800	+27.273%	1	273	-71.429%
2026-09-08	0.2200	0.2200	0.2200	0.2200	-8.333%	2	272	-63.636%
2026-09-03	0.3800	0.3800	0.2400	0.2400	-36.842%	2	272	-66.667%
2026-09-02	0.3300	0.3800	0.3300	0.3800	0.000%	2	271	-78.947%
2026-08-31	0.3100	0.3800	0.3100	0.3800	-36.667%	2	270	-78.947%
2026-08-27	0.4400	0.6800	0.4400	0.6000	+50.000%	121	269	-86.667%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-9.091%	2	164	-80.000%
2026-08-25	0.6600	0.6600	0.4400	0.4400	-45.000%	3	162	-81.818%
2026-08-19	0.7700	0.8300	0.6500	0.8000	+3.896%	9	161	-90.000%
2026-08-18	0.7200	0.7700	0.7200	0.7700	+35.088%	9	160	-89.610%
2026-08-17	0.7600	0.7600	0.5700	0.5700	-45.714%	37	154	-85.965%
2026-08-14	1.0000	1.0500	0.9500	1.0500	-7.895%	14	174	-92.381%
2026-08-12	1.1600	1.1600	1.1400	1.1400	-36.667%	5	174	-92.982%
2026-08-11	1.2400	1.8000	1.2400	1.8000	+4.651%	24	173	-95.556%
2026-08-10	1.9900	1.9900	1.6600	1.7200	-6.011%	9	168	-95.349%
2026-08-07	1.6800	1.8300	1.6800	1.8300	+8.929%	2	168	-95.628%
2026-08-06	1.5200	1.7100	1.5200	1.6800	-22.936%	4	168	-95.238%
2026-08-05	2.1700	2.1800	2.1700	2.1800	-1.357%	16	169	-96.330%
2026-08-04	1.7000	2.2100	1.7000	2.2100	+24.859%	3	182	-96.380%
2026-08-03	1.3200	1.7800	1.3200	1.7700	+34.091%	6	181	-95.480%
2026-07-31	1.3100	1.3200	1.3100	1.3200	+0.763%	22	177	-93.939%
2026-07-30	1.4400	1.4400	1.3100	1.3100	-27.222%	3	174	-93.893%
2026-07-29	1.8400	1.8400	1.8000	1.8000	-11.330%	4	173	-95.556%
2026-07-28	2.0300	2.0300	2.0300	2.0300	+50.370%	5	173	-96.059%
2026-07-27	1.2800	1.3500	1.2800	1.3500	+20.536%	6	178	-94.074%
2026-07-24	1.1200	1.1200	1.1200	1.1200	-6.667%	1	174	-92.857%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-15.493%	10	174	-93.333%
2026-07-22	1.4800	1.4900	1.2300	1.4200	-12.883%	6	164	-94.366%
2026-07-21	1.6300	1.6300	1.6300	1.6300	-2.395%	1	167	-95.092%
2026-07-20	1.6500	1.6700	1.6100	1.6700	-16.080%	40	167	-95.210%
2026-07-17	2.2000	2.2000	1.9900	1.9900	-20.400%	5	150	-95.980%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+16.279%	1	149	-96.800%
2026-07-15	3.6500	3.6500	2.0800	2.1500	-35.821%	21	149	-96.279%
2026-07-14	6.4500	6.4500	2.7000	3.3500	-84.346%	25	134	-97.612%
2026-07-10	21.4500	21.4500	21.4000	21.4000	-16.667%	3	119	-99.626%
2026-07-09	21.2500	25.6800	21.2500	25.6800	-11.295%	19	117	-99.688%
2026-07-08	28.1900	30.1500	28.0000	28.9500	-8.124%	100	127	-99.724%
2026-07-07	31.3000	34.4300	28.7900	31.5100	+10.951%	17	115	-99.746%
2026-07-06	26.6000	28.4000	26.6000	28.4000	+30.455%	27	118	-99.718%
2026-07-02	21.9000	21.9000	20.9000	21.7700	-9.292%	15	113	-99.633%
2026-07-01	22.5800	24.5500	22.5800	24.0000	+25.984%	3	113	-99.667%
2026-06-30	16.4000	19.0500	16.4000	19.0500	+16.159%	9	112	-99.580%
2026-06-29	16.4000	16.4500	16.3500	16.4000	+12.329%	5	103	-99.512%
2026-06-26	14.6000	14.6000	14.6000	14.6000	+20.661%	3	106	-99.452%
2026-06-25	11.6500	12.1000	11.6500	12.1000	-5.469%	4	105	-99.339%
2026-06-24	12.8000	12.8000	12.8000	12.8000	-1.991%	1	107	-99.375%
2026-06-23	13.0000	14.3000	13.0000	13.0600	+54.556%	16	106	-99.387%
2026-06-22	8.2700	8.4500	8.2700	8.4500	+5.625%	2	101	-99.053%
2026-06-18	9.0000	9.0000	7.7000	8.0000	-38.931%	6	97	-99.000%
2026-06-17	13.4500	13.4500	12.9500	13.1000	-14.098%	6	97	-99.389%
2026-06-16	15.2500	15.2500	15.2500	15.2500	+2.349%	1	97	-99.475%
2026-06-15	15.8000	15.8000	14.6500	14.9000	-21.372%	4	97	-99.463%
2026-06-11	18.9500	18.9500	18.9500	18.9500	-5.013%	2	96	-99.578%
2026-06-10	20.1100	20.1100	19.2500	19.9500	-1.966%	5	96	-99.599%
2026-06-09	21.8600	21.8600	20.3500	20.3500	-12.473%	3	94	-99.607%
2026-06-08	24.6000	24.8000	23.2500	23.2500	-4.005%	13	93	-99.656%
2026-06-05	27.5000	27.5000	24.2200	24.2200	-32.722%	16	87	-99.670%
2026-06-04	41.0500	41.0500	36.0000	36.0000	-11.851%	16	83	-99.778%
2026-06-03	41.7500	41.7500	38.0000	40.8400	-18.320%	5	73	-99.804%
2026-06-02	50.4500	50.4500	50.0000	50.0000	-0.892%	2	70	-99.840%
2026-06-01	44.0000	56.9200	44.0000	50.4500	+69.012%	11	71	-99.841%
2026-05-29	28.0500	29.8500	27.9000	29.8500	+124.436%	4	75	-99.732%
2026-05-28	13.3000	13.3000	13.3000	13.3000	+19.820%	1	76	-99.398%
2026-05-27	11.1000	11.1000	11.1000	11.1000	+12.121%	1	75	-99.279%
2026-05-26	9.3900	9.9000	9.1800	9.9000	-19.838%	25	74	-99.192%
2026-05-22	13.2400	13.2400	12.3000	12.3500	+27.451%	11	61	-99.352%
2026-05-21	4.3300	9.6900	4.0300	9.6900	+283.004%	11	61	-99.174%
2026-05-20	2.3800	2.9300	2.3500	2.5300	-17.320%	8	61	-96.838%
2026-05-19	3.0600	3.0800	3.0100	3.0600	+23.387%	12	56	-97.386%
2026-05-18	2.4800	2.4800	2.4800	2.4800	-2.745%	1	56	-96.774%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-21.538%	15	56	-96.863%
2026-05-04	3.2500	3.2500	3.2500	3.2500	-13.333%	1	41	-97.538%
2026-05-01	3.7500	3.7500	3.7500	3.7500	+11.940%	1	41	-97.867%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-5.367%	1	41	-97.612%
2026-04-28	3.5400	3.5400	3.5400	3.5400	-58.596%	1	40	-97.740%
2026-04-20	8.5500	8.5500	8.5500	8.5500	+55.455%	3	40	-99.064%
2026-04-10	5.5100	5.5500	5.5000	5.5000	-25.170%	4	37	-98.545%
2026-04-07	7.7000	7.7000	7.3500	7.3500	-8.696%	20	37	-98.912%
2026-04-06	8.4000	8.4000	8.0500	8.0500	-10.556%	14	18	-99.006%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-10.891%	1	5	-99.111%
2026-03-13	10.1000	10.1000	10.1000	10.1000	-4.447%	1	5	-99.208%
2026-03-11	10.5700	10.5700	10.5700	10.5700	-18.378%	1	6	-99.243%
2026-03-09	13.0500	13.0500	12.9500	12.9500	+85.000%	2	5	-99.382%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-4.110%	1	3	-98.857%
2026-02-24	7.3000	7.3000	7.3000	7.3000	-34.116%	7	3	-98.904%
2026-02-20	11.0800	11.0800	11.0800	11.0800	-29.606%	2	10	-99.278%
2026-02-12	14.8000	15.7400	14.8000	15.7400	-53.624%	8	8	-99.492%
2026-01-30	33.8600	33.9500	33.8600	33.9400	-3.029%	5	3	-99.764%
2026-01-29	35.0000	35.0000	35.0000	35.0000	-5.609%	1	2	-99.771%
2026-01-14	37.1700	37.1700	37.0800	37.0800	-2.421%	2	2	-99.784%
2026-01-12	38.0000	38.0000	38.0000	38.0000	0.000%	1	1	-99.789%