Dark

IBM20261016C320
IBM Oct 16 2026 320.00 Call (IBM261016C00320000)
option OPRA

EOD

Sep 24, 2026

0.0400+33.333%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.0900	0.0400	0.0400	+33.333%	7	410	0.000%
2026-09-23	0.2200	0.2200	0.0300	0.0300	-66.667%	10	410	+33.333%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+125.000%	5	409	-55.556%
2026-09-21	0.1000	0.1000	0.0400	0.0400	-50.000%	11	404	0.000%
2026-09-18	0.2200	0.2200	0.0800	0.0800	-27.273%	16	404	-50.000%
2026-09-17	0.1700	0.1700	0.1100	0.1100	0.000%	12	392	-63.636%
2026-09-16	0.1500	0.1600	0.1100	0.1100	-60.714%	5	385	-63.636%
2026-09-15	0.2400	0.2800	0.2400	0.2800	-6.667%	21	387	-85.714%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+25.000%	5	389	-86.667%
2026-09-11	0.2000	0.3100	0.2000	0.2400	-20.000%	11	394	-83.333%
2026-09-09	0.2000	0.3000	0.1700	0.3000	+130.769%	12	400	-86.667%
2026-09-08	0.2400	0.2400	0.1200	0.1300	-18.750%	6	393	-69.231%
2026-09-04	0.2500	0.2500	0.1600	0.1600	+6.667%	7	394	-75.000%
2026-09-03	0.2800	0.2800	0.1500	0.1500	-42.308%	8	394	-73.333%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+18.182%	1	391	-84.615%
2026-09-01	0.1600	0.2600	0.1600	0.2200	+10.000%	6	391	-81.818%
2026-08-31	0.2600	0.2700	0.2000	0.2000	-20.000%	3	392	-80.000%
2026-08-28	0.1100	0.2500	0.1100	0.2500	-19.355%	3	390	-84.000%
2026-08-27	0.3100	0.3100	0.3000	0.3100	+40.909%	4	388	-87.097%
2026-08-26	0.2000	0.2200	0.2000	0.2200	-26.667%	6	390	-81.818%
2026-08-25	0.5200	0.5200	0.3000	0.3000	+20.000%	6	388	-86.667%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-32.432%	1	388	-84.000%
2026-08-21	0.3700	0.3700	0.3700	0.3700	-7.500%	1	387	-89.189%
2026-08-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	388	-90.000%
2026-08-17	0.5000	0.5000	0.4000	0.4000	-42.857%	7	387	-90.000%
2026-08-13	0.6200	0.7000	0.6100	0.7000	-13.580%	14	384	-94.286%
2026-08-12	0.7500	0.8100	0.7500	0.8100	-31.933%	2	386	-95.062%
2026-08-11	1.1900	1.1900	1.1900	1.1900	+29.348%	2	386	-96.639%
2026-08-10	1.0000	1.2700	0.9200	0.9200	-18.584%	12	384	-95.652%
2026-08-07	0.9600	1.1300	0.9600	1.1300	-24.667%	8	377	-96.460%
2026-08-05	1.4500	1.5000	1.4500	1.5000	+4.167%	2	371	-97.333%
2026-08-04	1.0000	1.4400	1.0000	1.4400	+18.033%	3	370	-97.222%
2026-08-03	1.1000	1.2200	1.0500	1.2200	+43.529%	26	369	-96.721%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-19.048%	1	359	-95.294%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-19.231%	10	359	-96.190%
2026-07-28	0.6100	1.3500	0.6100	1.3000	+56.627%	13	349	-96.923%
2026-07-27	0.8300	0.8300	0.8300	0.8300	+10.667%	1	348	-95.181%
2026-07-23	0.7700	0.7900	0.6900	0.7500	-24.242%	9	349	-94.667%
2026-07-22	0.8900	1.0700	0.8900	0.9900	-12.389%	46	347	-95.960%
2026-07-21	1.1300	1.1300	1.1300	1.1300	+11.881%	4	348	-96.460%
2026-07-20	1.2000	1.2500	1.0100	1.0100	-30.345%	4	348	-96.040%
2026-07-17	1.3700	1.4500	1.3700	1.4500	-11.585%	8	348	-97.241%
2026-07-16	1.2500	1.9000	1.2500	1.6400	+4.459%	40	355	-97.561%
2026-07-15	2.5000	2.5000	1.5700	1.5700	-38.911%	82	317	-97.452%
2026-07-14	1.6700	2.7500	1.6700	2.5700	-83.907%	48	351	-98.444%
2026-07-13	18.8000	18.8000	15.9700	15.9700	+5.343%	79	348	-99.750%
2026-07-10	19.4500	19.4500	15.1600	15.1600	-20.211%	14	349	-99.736%
2026-07-09	15.0500	19.5900	15.0500	19.0000	-16.849%	9	345	-99.789%
2026-07-08	21.3400	22.9000	21.3400	22.8500	-17.120%	6	343	-99.825%
2026-07-07	22.5000	27.5700	22.0000	27.5700	+27.344%	16	341	-99.855%
2026-07-06	20.5400	22.0900	20.5400	21.6500	+31.133%	22	346	-99.815%
2026-07-02	15.1500	16.5100	15.1500	16.5100	-0.242%	12	349	-99.758%
2026-07-01	15.3000	19.6600	15.3000	16.5500	+11.824%	73	349	-99.758%
2026-06-30	14.8000	14.8000	14.8000	14.8000	+10.696%	1	319	-99.730%
2026-06-29	11.9800	13.5400	11.6000	13.3700	+18.319%	33	319	-99.701%
2026-06-26	11.4400	11.4400	11.1000	11.3000	+36.970%	53	327	-99.646%
2026-06-25	9.4500	9.4500	8.2500	8.2500	-14.508%	14	292	-99.515%
2026-06-24	8.8000	9.9500	8.8000	9.6500	-4.455%	4	293	-99.585%
2026-06-23	9.1500	11.6000	9.1500	10.1000	+71.186%	63	292	-99.604%
2026-06-22	6.0000	6.0000	5.9000	5.9000	-12.072%	8	260	-99.322%
2026-06-18	6.1500	6.7100	5.3500	6.7100	-35.169%	9	262	-99.404%
2026-06-17	10.3500	10.3500	10.3500	10.3500	-15.854%	5	262	-99.614%
2026-06-16	13.7000	13.7000	12.1500	12.3000	+5.579%	4	262	-99.675%
2026-06-15	11.8000	11.8000	11.6500	11.6500	-15.273%	2	262	-99.657%
2026-06-12	13.4000	13.7500	13.4000	13.7500	-7.095%	10	263	-99.709%
2026-06-11	13.5400	14.8000	13.2500	14.8000	+1.718%	14	272	-99.730%
2026-06-10	16.2400	16.2400	14.5500	14.5500	-10.462%	21	271	-99.725%
2026-06-09	18.1500	18.1500	15.9600	16.2500	-7.143%	3	260	-99.754%
2026-06-08	20.1500	20.1500	17.5000	17.5000	-11.883%	19	261	-99.771%
2026-06-05	23.1300	23.1300	19.8000	19.8600	-33.289%	11	255	-99.799%
2026-06-04	32.0000	32.5600	29.2500	29.7700	-13.484%	17	256	-99.866%
2026-06-03	35.4900	35.5000	34.0000	34.4100	-28.610%	18	265	-99.884%
2026-06-02	39.9000	48.2000	39.9000	48.2000	+8.072%	23	262	-99.917%
2026-06-01	37.3700	51.0000	37.2000	44.6000	+60.953%	162	265	-99.910%
2026-05-29	15.6400	29.3800	14.9500	27.7100	+169.291%	65	213	-99.856%
2026-05-28	10.8000	12.0000	10.2000	10.2900	+23.086%	19	211	-99.611%
2026-05-27	8.8000	8.8500	8.3000	8.3600	+8.571%	22	213	-99.522%
2026-05-26	7.5000	7.9100	7.0600	7.7000	-20.619%	28	201	-99.481%
2026-05-22	9.4800	10.0000	9.0000	9.7000	+94.000%	50	187	-99.588%
2026-05-21	3.5800	5.0000	3.5800	5.0000	+189.017%	48	181	-99.200%
2026-05-20	1.6800	1.7300	1.6800	1.7300	-11.282%	3	181	-97.688%
2026-05-18	1.9500	1.9500	1.8500	1.9500	+3.723%	11	195	-97.949%
2026-05-15	1.8500	1.8800	1.8500	1.8800	+0.535%	39	195	-97.872%
2026-05-14	1.7500	1.9500	1.7300	1.8700	+28.082%	35	199	-97.861%
2026-05-13	1.4000	1.4600	1.4000	1.4600	-14.620%	56	114	-97.260%
2026-05-12	1.8500	1.8500	1.6900	1.7100	-8.065%	6	114	-97.661%
2026-05-11	2.1000	2.1000	1.8100	1.8600	+0.541%	7	114	-97.849%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+5.114%	2	110	-97.838%
2026-05-06	1.8000	1.8000	1.7500	1.7600	-9.744%	14	110	-97.727%
2026-05-05	2.0000	2.0000	1.9500	1.9500	-3.941%	4	110	-97.949%
2026-05-04	2.2000	2.2000	2.0300	2.0300	+3.046%	2	110	-98.030%
2026-04-30	2.0000	2.0000	1.9700	1.9700	-6.190%	5	109	-97.970%
2026-04-29	2.2000	2.2000	2.1000	2.1000	-8.696%	4	109	-98.095%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+4.545%	1	108	-98.261%
2026-04-27	2.3000	2.3000	2.2000	2.2000	+6.280%	4	107	-98.182%
2026-04-24	2.1900	2.1900	2.0700	2.0700	-17.200%	7	105	-98.068%
2026-04-23	2.3500	2.5000	2.2800	2.5000	-51.830%	87	105	-98.400%
2026-04-22	6.1700	6.2100	5.1900	5.1900	-13.065%	10	105	-99.229%
2026-04-21	6.0200	6.0600	5.9700	5.9700	-7.870%	4	108	-99.330%
2026-04-20	6.4800	6.4800	6.4800	6.4800	+10.959%	1	108	-99.383%
2026-04-17	6.2000	6.4600	5.8400	5.8400	+37.736%	10	107	-99.315%
2026-04-15	4.1500	4.2500	4.1500	4.2400	+13.978%	6	106	-99.057%
2026-04-14	3.6800	3.7500	3.6800	3.7200	+23.588%	74	105	-98.925%
2026-04-10	3.6500	3.6500	3.0100	3.0100	-17.308%	14	36	-98.671%
2026-04-09	3.9100	3.9100	3.5700	3.6400	-23.529%	14	23	-98.901%
2026-04-08	5.4800	5.4800	4.6000	4.7600	-14.234%	17	20	-99.160%
2026-04-07	5.3200	5.5500	4.9400	5.5500	-2.972%	8	21	-99.279%
2026-04-06	5.7800	5.7800	5.6600	5.7200	+21.186%	8	18	-99.301%
2026-03-27	4.7200	4.7200	4.7200	4.7200	-30.588%	1	18	-99.153%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+5.100%	1	17	-99.412%
2026-03-20	6.4700	6.4700	6.4700	6.4700	-14.305%	1	16	-99.382%
2026-03-13	7.3000	7.5500	7.3000	7.5500	-4.430%	3	15	-99.470%
2026-03-12	7.9000	7.9000	7.9000	7.9000	-16.402%	1	12	-99.494%
2026-03-09	9.4500	9.4500	9.4500	9.4500	+15.951%	1	11	-99.577%
2026-03-04	6.7200	8.1500	6.7200	8.1500	+1.494%	2	10	-99.509%
2026-02-20	8.5700	8.5700	8.0200	8.0300	-26.127%	8	8	-99.502%
2026-02-13	10.8700	10.8700	10.8700	10.8700	0.000%	4	0	-99.632%