Dark

IBM20261016C310
IBM Oct 16 2026 310.00 Call (IBM261016C00310000)
option OPRA

EOD

Sep 24, 2026

0.0400-42.857%(-0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0600	0.0700	0.0400	0.0400	-42.857%	35	742	0.000%
2026-09-23	0.2000	0.2000	0.0700	0.0700	+40.000%	7	741	-42.857%
2026-09-22	0.1200	0.1400	0.0500	0.0500	-44.444%	48	736	-20.000%
2026-09-21	0.1400	0.1400	0.0800	0.0900	+80.000%	36	740	-55.556%
2026-09-18	0.1500	0.1900	0.0500	0.0500	-72.222%	47	756	-20.000%
2026-09-17	0.2500	0.2500	0.1800	0.1800	-10.000%	5	716	-77.778%
2026-09-16	0.2300	0.2300	0.2000	0.2000	-35.484%	11	715	-80.000%
2026-09-15	0.3300	0.4500	0.3100	0.3100	-20.513%	37	715	-87.097%
2026-09-14	0.4200	0.4700	0.3200	0.3900	+14.706%	57	718	-89.744%
2026-09-11	0.2900	0.3400	0.2700	0.3400	+100.000%	36	714	-88.235%
2026-09-10	0.3800	0.5200	0.1700	0.1700	-60.465%	44	685	-76.471%
2026-09-09	0.2000	0.4300	0.2000	0.4300	+138.889%	4	671	-90.698%
2026-09-08	0.1700	0.2200	0.1600	0.1800	-18.182%	54	668	-77.778%
2026-09-04	0.1600	0.2200	0.1400	0.2200	0.000%	60	683	-81.818%
2026-09-03	0.2200	0.2500	0.2000	0.2200	+10.000%	22	683	-81.818%
2026-09-02	0.2200	0.2200	0.1600	0.2000	-9.091%	14	678	-80.000%
2026-09-01	0.2500	0.2700	0.2200	0.2200	-24.138%	114	682	-81.818%
2026-08-31	0.2500	0.3000	0.2500	0.2900	-17.143%	10	682	-86.207%
2026-08-28	0.4200	0.4200	0.3500	0.3500	-28.571%	7	676	-88.571%
2026-08-27	0.5000	0.5100	0.4900	0.4900	+44.118%	9	675	-91.837%
2026-08-26	0.3400	0.3400	0.2900	0.3400	-5.556%	20	673	-88.235%
2026-08-25	0.3500	0.3600	0.3500	0.3600	-7.692%	6	658	-88.889%
2026-08-24	0.4500	0.4500	0.3900	0.3900	-35.000%	5	653	-89.744%
2026-08-21	0.5800	0.6100	0.4700	0.6000	+13.208%	62	650	-93.333%
2026-08-20	0.6200	0.6200	0.5300	0.5300	-14.516%	33	644	-92.453%
2026-08-19	0.6300	0.7000	0.5800	0.6200	+1.639%	53	643	-93.548%
2026-08-18	0.6700	0.6700	0.5700	0.6100	+1.667%	16	635	-93.443%
2026-08-17	0.8500	0.8500	0.4700	0.6000	-26.829%	50	635	-93.333%
2026-08-14	1.0000	1.0000	0.8000	0.8200	-24.074%	11	635	-95.122%
2026-08-13	1.0000	1.1000	0.8600	1.0800	+13.684%	20	630	-96.296%
2026-08-12	1.0200	1.0500	0.9000	0.9500	-32.624%	61	625	-95.789%
2026-08-11	1.3000	1.5100	1.2000	1.4100	+0.714%	23	582	-97.163%
2026-08-10	1.4500	1.7700	1.3500	1.4000	-6.667%	48	576	-97.143%
2026-08-07	1.4000	1.5300	1.3000	1.5000	+9.489%	117	573	-97.333%
2026-08-06	1.3600	1.5200	1.3100	1.3700	-20.349%	126	581	-97.080%
2026-08-05	1.7500	1.9900	1.7200	1.7200	-11.795%	239	532	-97.674%
2026-08-04	1.7200	1.9500	1.6800	1.9500	+28.289%	4	396	-97.949%
2026-08-03	1.3300	1.5200	1.3300	1.5200	+56.701%	6	395	-97.368%
2026-07-31	0.9600	0.9700	0.9600	0.9700	-10.185%	4	395	-95.876%
2026-07-30	1.2400	1.2800	1.0700	1.0800	-33.742%	53	392	-96.296%
2026-07-29	1.6300	1.6300	1.6300	1.6300	-7.386%	2	361	-97.546%
2026-07-28	1.7900	1.7900	1.7300	1.7600	+51.724%	55	361	-97.727%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+13.725%	1	320	-96.552%
2026-07-24	1.0800	1.0800	1.0200	1.0200	+13.333%	30	319	-96.078%
2026-07-23	1.1300	1.2000	0.9000	0.9000	-25.000%	15	334	-95.556%
2026-07-22	1.4300	1.5200	1.2000	1.2000	-16.084%	9	333	-96.667%
2026-07-21	1.4500	1.4500	1.4000	1.4300	-10.625%	31	331	-97.203%
2026-07-20	1.4500	2.0000	1.4500	1.6000	-5.882%	6	306	-97.500%
2026-07-17	1.8000	1.8000	1.4600	1.7000	-33.333%	9	307	-97.647%
2026-07-16	2.6200	2.6200	1.4100	2.5500	+36.364%	102	308	-98.431%
2026-07-15	3.2500	3.2500	1.8700	1.8700	-34.615%	30	286	-97.861%
2026-07-14	3.3400	3.4500	2.6800	2.8600	-84.582%	19	267	-98.601%
2026-07-10	23.5200	23.5200	18.5500	18.5500	-15.873%	55	271	-99.784%
2026-07-09	22.4600	23.6100	22.0500	22.0500	-17.724%	15	266	-99.819%
2026-07-08	26.4500	27.2700	26.4500	26.8000	-13.015%	83	267	-99.851%
2026-07-07	26.6400	32.1600	26.6400	30.8100	+19.511%	72	246	-99.870%
2026-07-06	24.0800	25.7800	24.0800	25.7800	+30.863%	5	203	-99.845%
2026-07-02	20.0000	20.0000	19.1000	19.7000	-3.667%	8	213	-99.797%
2026-07-01	20.8900	20.8900	20.2500	20.4500	+34.539%	3	213	-99.804%
2026-06-30	14.8000	15.6000	14.8000	15.2000	-2.439%	100	213	-99.737%
2026-06-29	14.0300	15.6000	13.8900	15.5800	+15.836%	16	279	-99.743%
2026-06-26	14.2800	14.2800	13.4500	13.4500	+32.512%	2	278	-99.703%
2026-06-25	10.8000	10.8000	10.0000	10.1500	-15.134%	8	279	-99.606%
2026-06-23	13.1000	13.1100	11.9600	11.9600	+68.451%	10	272	-99.666%
2026-06-22	7.1000	7.1000	7.1000	7.1000	-14.766%	10	272	-99.437%
2026-06-18	7.4500	8.3300	7.4500	8.3300	-28.190%	3	259	-99.520%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-19.276%	1	259	-99.655%
2026-06-16	15.9400	15.9400	14.3500	14.3700	+6.444%	7	259	-99.722%
2026-06-15	14.1400	14.1400	13.5000	13.5000	-21.283%	8	262	-99.704%
2026-06-12	17.1500	17.1500	17.1500	17.1500	+3.065%	5	262	-99.767%
2026-06-11	15.6500	16.6400	15.2000	16.6400	-2.633%	67	257	-99.760%
2026-06-10	17.1000	17.1000	17.0900	17.0900	-13.028%	20	197	-99.766%
2026-06-09	18.1500	19.6500	17.5800	19.6500	-7.573%	8	177	-99.796%
2026-06-08	23.1000	23.2500	21.2500	21.2600	-9.992%	31	176	-99.812%
2026-06-05	25.4500	25.4500	23.6200	23.6200	-31.117%	3	168	-99.831%
2026-06-04	38.7000	38.7000	34.2900	34.2900	-11.964%	5	168	-99.883%
2026-06-03	38.8500	39.0000	37.8500	38.9500	-20.994%	26	168	-99.897%
2026-06-02	45.9000	49.3000	45.3000	49.3000	-8.005%	7	151	-99.919%
2026-06-01	40.6500	53.5900	40.6500	53.5900	+66.119%	92	151	-99.925%
2026-05-29	19.9500	32.2600	19.9500	32.2600	+168.833%	21	109	-99.876%
2026-05-28	13.7500	13.9000	12.0000	12.0000	+22.449%	11	99	-99.667%
2026-05-27	10.0500	10.0900	9.8000	9.8000	+9.497%	13	97	-99.592%
2026-05-26	8.7000	9.2500	8.7000	8.9500	-20.796%	59	89	-99.553%
2026-05-22	11.3000	11.5000	11.0000	11.3000	+87.708%	43	56	-99.646%
2026-05-21	3.6800	6.0200	3.6700	6.0200	+85.231%	18	26	-99.336%
2026-05-19	2.4200	3.2500	2.4200	3.2500	+47.059%	2	26	-98.769%
2026-05-14	2.2100	2.2100	2.2100	2.2100	+10.500%	2	24	-98.190%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-22.179%	1	22	-98.000%
2026-05-11	2.7600	2.7600	2.5700	2.5700	-2.652%	18	22	-98.444%
2026-05-08	2.4700	2.6500	2.4700	2.6400	+1.538%	18	19	-98.485%
2026-05-07	2.6800	2.6800	2.6000	2.6000	+13.537%	2	17	-98.462%
2026-05-06	2.2900	2.2900	2.2900	2.2900	-20.209%	1	17	-98.253%
2026-05-04	2.8700	2.8700	2.8700	2.8700	-8.599%	1	17	-98.606%
2026-05-01	3.1400	3.1400	3.1400	3.1400	+25.100%	6	12	-98.726%
2026-04-30	2.5100	2.5100	2.5100	2.5100	-11.930%	1	12	-98.406%
2026-04-24	3.0000	3.0000	2.8500	2.8500	-3.390%	2	13	-98.596%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-60.135%	1	13	-98.644%
2026-04-22	7.4000	7.4000	7.4000	7.4000	+22.517%	2	13	-99.459%
2026-04-15	5.4000	6.0400	5.3500	6.0400	+19.604%	10	13	-99.338%
2026-04-14	4.8700	5.0500	4.8500	5.0500	+3.696%	6	11	-99.208%
2026-04-10	4.7900	4.9900	4.7900	4.8700	-0.815%	8	10	-99.179%
2026-04-09	5.3500	5.3700	4.6200	4.9100	-23.994%	13	10	-99.185%
2026-04-08	6.4600	6.4600	6.4600	6.4600	+0.623%	1	6	-99.381%
2026-04-07	6.7700	6.7700	6.4200	6.4200	-6.003%	6	6	-99.377%
2026-04-01	6.8300	6.8300	6.8300	6.8300	+5.891%	1	4	-99.414%
2026-03-30	6.4500	6.4500	6.4500	6.4500	-21.341%	1	3	-99.380%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-8.889%	1	3	-99.512%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-28.000%	1	4	-99.556%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+54.321%	1	3	-99.680%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+3.185%	1	3	-99.506%
2026-02-24	7.8500	7.8500	7.8500	7.8500	+22.465%	1	2	-99.490%
2026-02-23	6.4100	6.4100	6.4100	6.4100	-46.583%	1	2	-99.376%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-57.447%	1	1	-99.667%
2026-01-22	28.1500	28.2000	28.1500	28.2000	0.000%	2	0	-99.858%