Dark

IBM20261120C230
IBM Nov 20 2026 230.00 Call (IBM261120C00230000)
option OPRA

EOD

Sep 23, 2026

17.76+5.338%(+0.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.5900	20.2000	17.7600	17.7600	+5.338%	25	890	0.000%
2026-09-22	18.0000	18.2500	15.7500	16.8600	+6.372%	415	892	+5.338%
2026-09-21	17.6000	17.6200	14.9500	15.8500	-0.314%	288	692	+12.050%
2026-09-18	18.0000	18.0000	15.5000	15.9000	-24.466%	236	592	+11.698%
2026-09-17	22.0400	22.0400	21.0500	21.0500	+0.238%	12	491	-15.629%
2026-09-16	23.0800	23.0800	19.8000	21.0000	-27.586%	68	493	-15.429%
2026-09-15	30.0000	30.0000	29.0000	29.0000	-4.290%	10	545	-38.759%
2026-09-14	27.4500	30.3000	26.2500	30.3000	+23.673%	9	541	-41.386%
2026-09-11	20.9000	24.5000	20.2000	24.5000	+28.947%	78	545	-27.510%
2026-09-10	22.7000	23.0000	18.3500	19.0000	-15.556%	17	539	-6.526%
2026-09-09	20.1500	22.6000	17.4500	22.5000	+27.841%	18	548	-21.067%
2026-09-08	17.4500	17.6000	17.4500	17.6000	-9.512%	4	537	+0.909%
2026-09-04	19.7700	19.7700	19.4500	19.4500	+3.402%	32	522	-8.689%
2026-09-03	19.6400	19.6500	18.8100	18.8100	+3.865%	16	522	-5.582%
2026-09-02	17.1000	18.1100	16.9600	18.1100	+1.457%	6	517	-1.933%
2026-09-01	18.0000	18.7800	17.4000	17.8500	-10.839%	148	512	-0.504%
2026-08-31	19.1900	20.0200	19.1900	20.0200	-8.039%	33	471	-11.289%
2026-08-28	21.7700	21.7700	21.7700	21.7700	-6.567%	1	504	-18.420%
2026-08-27	20.0000	23.9500	20.0000	23.3000	+26.699%	45	505	-23.777%
2026-08-26	19.2400	19.2400	18.0600	18.3900	-9.409%	26	533	-3.426%
2026-08-25	19.7000	20.3000	19.7000	20.3000	-3.333%	15	521	-12.512%
2026-08-24	20.1400	21.4800	20.1300	21.0000	-7.854%	21	512	-15.429%
2026-08-21	22.0300	23.1500	22.0300	22.7900	+0.220%	22	515	-22.071%
2026-08-20	22.7400	22.7400	22.7400	22.7400	-6.227%	6	496	-21.900%
2026-08-19	23.9000	24.5300	23.8500	24.2500	+14.657%	22	496	-26.763%
2026-08-18	21.1500	21.1500	21.1500	21.1500	+10.156%	18	496	-16.028%
2026-08-17	19.8000	20.0800	18.7500	19.2000	-17.914%	67	478	-7.500%
2026-08-14	23.7500	23.7500	23.3900	23.3900	-1.723%	2	478	-24.070%
2026-08-13	25.8800	26.0700	23.8000	23.8000	-1.449%	34	478	-25.378%
2026-08-12	24.1300	24.1500	22.4500	24.1500	-9.888%	21	487	-26.460%
2026-08-11	25.4500	28.4300	25.3500	26.8000	-3.805%	22	482	-33.731%
2026-08-10	28.1500	28.4500	27.8600	27.8600	+11.663%	4	482	-36.253%
2026-08-07	24.4900	24.9500	24.3800	24.9500	+5.408%	47	483	-28.818%
2026-08-06	21.6300	25.0800	21.6300	23.6700	-11.015%	72	488	-24.968%
2026-08-05	26.3400	27.5000	25.5300	26.6000	+3.744%	53	503	-33.233%
2026-08-04	21.7800	25.6400	20.8500	25.6400	+14.978%	48	498	-30.733%
2026-08-03	21.7400	22.9000	20.8100	22.3000	+13.776%	117	502	-20.359%
2026-07-31	18.1000	19.6500	17.0000	19.6000	+5.946%	37	491	-9.388%
2026-07-30	19.4700	19.4700	18.5000	18.5000	-15.909%	60	466	-4.000%
2026-07-29	21.3600	23.8500	21.3600	22.0000	-4.056%	80	470	-19.273%
2026-07-28	19.1800	23.6700	17.5000	22.9300	+28.101%	48	469	-22.547%
2026-07-27	18.2000	18.2000	17.2000	17.9000	+5.917%	107	467	-0.782%
2026-07-24	15.0000	17.0000	15.0000	16.9000	+28.030%	138	376	+5.089%
2026-07-23	13.2300	13.2300	13.2000	13.2000	-4.348%	3	367	+34.545%
2026-07-22	14.0000	14.5000	13.8000	13.8000	-18.824%	23	364	+28.696%
2026-07-20	16.3800	18.4000	16.0000	17.0000	-1.449%	33	343	+4.471%
2026-07-17	19.9000	19.9000	16.3000	17.2500	-15.025%	33	338	+2.957%
2026-07-16	15.8000	20.6700	15.6000	20.3000	+10.929%	36	328	-12.512%
2026-07-15	24.0000	24.1000	17.8800	18.3000	-16.818%	273	302	-2.951%
2026-07-14	27.2000	27.2000	20.6500	22.0000	-68.839%	44	141	-19.273%
2026-07-13	70.6000	70.6000	70.6000	70.6000	-7.227%	1	117	-74.844%
2026-07-06	76.1000	76.1000	76.1000	76.1000	+28.983%	1	116	-76.662%
2026-06-30	59.0000	59.0000	59.0000	59.0000	+9.158%	1	117	-69.898%
2026-06-26	51.1500	54.0500	51.1500	54.0500	+10.940%	3	116	-67.142%
2026-06-23	48.7200	48.7200	48.7200	48.7200	+33.406%	1	117	-63.547%
2026-06-22	36.6300	36.6300	36.5200	36.5200	-5.340%	65	118	-51.369%
2026-06-18	38.5800	38.5800	38.5800	38.5800	-26.374%	3	68	-53.966%
2026-06-17	52.4000	52.4000	52.4000	52.4000	-11.710%	1	68	-66.107%
2026-06-09	59.3500	59.3500	59.2000	59.3500	-11.655%	4	68	-70.076%
2026-06-05	67.1700	67.1800	67.1700	67.1800	-25.521%	11	70	-73.564%
2026-06-03	90.2000	90.2000	90.2000	90.2000	-14.906%	10	70	-80.310%
2026-06-01	99.9600	106.0000	99.9600	106.0000	+71.299%	3	80	-83.245%
2026-05-29	60.2200	61.8800	60.2200	61.8800	+17.397%	2	79	-71.299%
2026-05-28	47.8100	55.0000	47.8100	52.7100	+11.156%	12	81	-66.306%
2026-05-22	47.4200	47.4200	47.4200	47.4200	+15.659%	1	80	-62.547%
2026-05-21	28.0000	41.0000	28.0000	41.0000	+95.238%	39	81	-56.683%
2026-05-20	21.0000	21.0000	21.0000	21.0000	-3.226%	9	81	-15.429%
2026-05-19	22.0000	22.5500	21.6000	21.7000	-1.364%	14	76	-18.157%
2026-05-18	22.0000	22.0000	22.0000	22.0000	+5.668%	1	76	-19.273%
2026-05-14	19.7200	20.8200	19.7200	20.8200	+20.696%	15	76	-14.697%
2026-05-13	18.0500	18.0500	17.2500	17.2500	-28.274%	7	71	+2.957%
2026-05-07	24.0500	24.0500	24.0500	24.0500	-1.029%	3	71	-26.154%
2026-05-05	24.3000	24.3000	24.3000	24.3000	-8.475%	3	74	-26.914%
2026-05-01	26.3000	26.5500	26.3000	26.5500	+14.687%	12	68	-33.107%
2026-04-30	23.1500	23.1500	23.1500	23.1500	-8.353%	1	68	-23.283%
2026-04-29	24.9500	25.2600	24.9500	25.2600	-1.712%	6	68	-29.691%
2026-04-28	25.7000	25.7000	25.7000	25.7000	+4.898%	1	63	-30.895%
2026-04-27	24.5000	24.5000	24.5000	24.5000	-7.721%	1	62	-27.510%
2026-04-24	26.1000	26.5500	23.6000	26.5500	+6.200%	56	62	-33.107%
2026-04-23	22.0000	26.9000	22.0000	25.0000	-18.033%	23	40	-28.960%
2026-04-10	30.5000	30.5000	30.5000	30.5000	-30.808%	1	23	-41.770%
2026-03-10	44.0800	44.0800	44.0800	44.0800	-5.082%	3	22	-59.710%
2026-03-09	46.4400	46.4400	46.4400	46.4400	-4.641%	1	22	-61.757%
2026-03-05	48.7000	48.7000	48.7000	48.7000	+37.183%	1	22	-63.532%
2026-02-27	35.5000	35.5000	35.5000	35.5000	+0.938%	1	21	-49.972%
2026-02-25	35.5000	35.5000	35.1700	35.1700	+11.651%	5	15	-49.502%
2026-02-24	32.5000	33.7400	31.5000	31.5000	+2.606%	4	15	-43.619%
2026-02-23	29.4000	30.7000	29.4000	30.7000	-39.448%	2	12	-42.150%
2026-02-13	50.7000	50.7000	50.7000	50.7000	-37.042%	2	10	-64.970%
2026-01-30	80.5300	80.5300	80.5300	80.5300	0.000%	10	10	-77.946%