Dark

IBM20261120C235
IBM Nov 20 2026 235.00 Call (IBM261120C00235000)
option OPRA

EOD

Sep 24, 2026

11.35-25.574%(-3.90)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.3500	14.3500	11.3500	11.3500	-25.574%	126	752	0.000%
2026-09-23	15.3800	17.0600	14.5500	15.2500	+8.541%	79	707	-25.574%
2026-09-22	16.0000	16.0000	13.3000	14.0500	+4.461%	291	710	-19.217%
2026-09-21	14.9300	14.9300	12.7500	13.4500	-2.395%	135	546	-15.613%
2026-09-18	17.8000	17.8000	13.3000	13.7800	-25.109%	107	438	-17.634%
2026-09-17	21.3000	21.3000	18.4000	18.4000	-0.915%	12	382	-38.315%
2026-09-16	20.1500	21.0500	17.2000	18.5700	-25.571%	43	381	-38.880%
2026-09-15	25.0000	27.1500	24.9500	24.9500	-5.133%	9	375	-54.509%
2026-09-14	25.9000	27.2200	23.0000	26.3000	+23.765%	128	372	-56.844%
2026-09-11	19.0000	21.2500	19.0000	21.2500	+25.369%	14	390	-46.588%
2026-09-10	19.0000	21.3900	15.7000	16.9500	-19.286%	71	394	-33.038%
2026-09-09	17.5500	21.1200	14.8000	21.0000	+33.673%	33	397	-45.952%
2026-09-08	14.9500	15.7100	14.9000	15.7100	-7.096%	16	394	-27.753%
2026-09-04	15.5000	17.2500	15.1800	16.9100	+1.562%	21	394	-32.880%
2026-09-03	16.7500	18.3500	16.0500	16.6500	+13.265%	20	394	-31.832%
2026-09-02	14.6400	15.4300	14.6400	14.7000	-4.545%	17	393	-22.789%
2026-09-01	15.7800	16.1200	15.0500	15.4000	-8.333%	21	379	-26.299%
2026-08-31	16.3500	17.4300	16.3500	16.8000	-7.692%	11	368	-32.440%
2026-08-28	19.6100	19.6100	18.2000	18.2000	-9.677%	104	368	-37.637%
2026-08-27	18.2000	21.2500	18.2000	20.1500	+26.969%	34	286	-43.672%
2026-08-26	16.2100	16.4800	15.8700	15.8700	-12.754%	25	296	-28.481%
2026-08-25	18.0700	18.1900	17.4500	18.1900	+3.943%	27	282	-37.603%
2026-08-24	19.0700	19.0700	17.3400	17.5000	-14.842%	53	262	-35.143%
2026-08-21	19.2800	21.2100	18.9100	20.5500	+5.656%	26	264	-44.769%
2026-08-20	20.2300	20.8100	19.4500	19.4500	-6.310%	15	253	-41.645%
2026-08-19	20.5000	22.3000	20.2000	20.7600	+5.649%	84	245	-45.328%
2026-08-18	19.3500	19.7000	19.3500	19.6500	+18.373%	4	236	-42.239%
2026-08-17	18.9700	18.9700	16.6000	16.6000	-19.024%	12	236	-31.627%
2026-08-14	21.7500	21.7500	20.5000	20.5000	-4.026%	12	230	-44.634%
2026-08-13	23.6500	23.8100	20.9600	21.3600	-2.688%	52	230	-46.863%
2026-08-12	20.5200	21.9500	20.1000	21.9500	-12.024%	72	246	-48.292%
2026-08-11	26.1500	26.1500	24.3500	24.9500	+5.855%	5	228	-54.509%
2026-08-10	23.2600	25.9000	23.2600	23.5700	+0.298%	12	228	-51.846%
2026-08-07	22.2400	23.5000	21.6700	23.5000	+10.588%	30	225	-51.702%
2026-08-06	20.6600	22.5000	20.6500	21.2500	-13.723%	81	221	-46.588%
2026-08-05	25.4000	25.4000	23.2300	24.6300	+6.164%	83	231	-53.918%
2026-08-04	21.2900	23.2000	21.2900	23.2000	+17.231%	21	215	-51.078%
2026-08-03	19.7900	19.7900	19.7900	19.7900	+8.736%	5	218	-42.648%
2026-07-31	15.4000	18.3000	15.4000	18.2000	+7.884%	9	220	-37.637%
2026-07-30	17.2000	17.5900	16.8500	16.8700	-18.107%	14	220	-32.721%
2026-07-29	19.3400	22.2500	19.3400	20.6000	-1.998%	48	223	-44.903%
2026-07-28	18.6400	21.3800	18.6400	21.0200	+30.155%	16	226	-46.004%
2026-07-27	15.6500	16.1500	15.6000	16.1500	+6.954%	37	219	-29.721%
2026-07-24	13.6700	15.1000	13.6700	15.1000	+25.415%	51	196	-24.834%
2026-07-23	11.6000	12.0400	11.0000	12.0400	-3.680%	16	189	-5.731%
2026-07-22	13.8000	13.8000	12.5000	12.5000	-15.426%	3	188	-9.200%
2026-07-21	14.9700	15.2200	14.7800	14.7800	-9.713%	11	189	-23.207%
2026-07-20	14.7300	16.3700	14.7300	16.3700	+6.299%	2	189	-30.666%
2026-07-17	15.2900	15.4000	14.8700	15.4000	-17.867%	12	189	-26.299%
2026-07-16	13.7800	19.1600	13.5000	18.7500	+12.613%	12	192	-39.467%
2026-07-15	17.7000	18.2100	16.6500	16.6500	-16.750%	6	196	-31.832%
2026-07-14	21.3200	22.2000	18.5600	20.0000	-69.016%	54	192	-43.250%
2026-07-10	64.5500	64.5500	64.5500	64.5500	-9.020%	2	168	-82.417%
2026-07-01	70.9500	70.9500	70.9500	70.9500	+16.732%	2	170	-84.003%
2026-06-30	58.0000	60.7800	58.0000	60.7800	+44.371%	2	172	-81.326%
2026-06-25	42.1000	42.1000	42.1000	42.1000	+24.299%	1	171	-73.040%
2026-06-22	33.9700	33.9700	33.8700	33.8700	-44.927%	65	171	-66.490%
2026-06-09	61.5000	61.5000	61.5000	61.5000	-6.136%	14	127	-81.545%
2026-06-05	65.5200	65.5200	65.5200	65.5200	-22.963%	2	139	-82.677%
2026-06-04	82.9500	85.0500	82.9500	85.0500	-0.176%	10	141	-86.655%
2026-06-03	85.2000	85.2000	85.2000	85.2000	-10.316%	3	136	-86.678%
2026-06-01	101.6500	101.6500	95.0000	95.0000	+36.612%	4	136	-88.053%
2026-05-29	69.7000	69.7000	69.5400	69.5400	+45.786%	2	137	-83.678%
2026-05-28	46.4400	47.7000	46.0000	47.7000	+13.114%	3	136	-76.205%
2026-05-27	41.8500	42.1700	41.6000	42.1700	+17.171%	7	136	-73.085%
2026-05-26	36.7000	36.7000	35.9900	35.9900	-16.535%	3	137	-68.463%
2026-05-22	44.9500	44.9500	43.1200	43.1200	+14.529%	7	139	-73.678%
2026-05-21	28.9500	37.6500	28.5000	37.6500	+95.078%	15	138	-69.854%
2026-05-20	17.9200	19.6000	17.9200	19.3000	-0.515%	19	138	-41.192%
2026-05-19	19.6500	19.6500	19.4000	19.4000	+8.380%	6	133	-41.495%
2026-05-15	17.9000	17.9000	17.9000	17.9000	+15.113%	1	133	-36.592%
2026-05-13	15.3000	16.1000	15.3000	15.5500	-32.391%	22	133	-27.010%
2026-05-08	21.0000	23.0000	21.0000	23.0000	+3.604%	22	119	-50.652%
2026-05-07	21.8000	22.2000	21.8000	22.2000	+8.824%	76	108	-48.874%
2026-05-06	20.6000	20.6000	20.1500	20.4000	-4.225%	56	180	-44.363%
2026-05-05	21.3000	21.3000	21.3000	21.3000	-5.333%	10	125	-46.714%
2026-05-04	22.5000	22.5000	22.5000	22.5000	-8.163%	9	106	-49.556%
2026-05-01	24.5000	24.5000	24.5000	24.5000	+4.925%	49	106	-53.673%
2026-04-30	22.9500	24.0000	22.9500	23.3500	+6.136%	3	106	-51.392%
2026-04-29	22.9500	22.9500	22.0000	22.0000	-10.387%	40	106	-48.409%
2026-04-28	24.5000	24.5500	24.5000	24.5500	+7.912%	2	77	-53.768%
2026-04-27	22.7000	22.7500	22.2000	22.7500	+3.881%	18	76	-50.110%
2026-04-24	24.0000	24.0000	21.3000	21.9000	-12.400%	17	60	-48.174%
2026-04-23	24.9500	25.0000	20.9000	25.0000	-27.746%	64	45	-54.600%
2026-04-15	34.6000	34.6000	34.6000	34.6000	+19.723%	14	22	-67.197%
2026-04-13	28.9000	28.9000	28.9000	28.9000	+8.647%	1	22	-60.727%
2026-04-10	27.0000	27.0000	26.6000	26.6000	-18.902%	8	21	-57.331%
2026-04-08	32.8000	32.8000	32.8000	32.8000	+2.500%	10	14	-65.396%
2026-02-24	32.0000	32.0000	32.0000	32.0000	0.000%	14	14	-64.531%