Dark

IBM20261120C240
IBM Nov 20 2026 240.00 Call (IBM261120C00240000)
option OPRA

EOD

Sep 24, 2026

9.50-27.203%(-3.55)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.5000	11.6000	9.5000	9.5000	-27.203%	86	2,313	0.000%
2026-09-23	12.7500	15.0000	12.7500	13.0500	+3.984%	92	2,290	-27.203%
2026-09-22	14.8500	14.8500	11.5000	12.5500	+2.869%	91	2,287	-24.303%
2026-09-21	13.0000	13.1200	10.8000	12.2000	+3.830%	168	2,278	-22.131%
2026-09-18	15.2000	15.2000	11.2000	11.7500	-25.633%	211	2,245	-19.149%
2026-09-17	16.6400	18.2300	15.7500	15.8000	-2.167%	60	2,175	-39.873%
2026-09-16	18.9200	18.9200	14.7800	16.1500	-26.019%	113	2,139	-41.176%
2026-09-15	21.1000	24.0000	21.1000	21.8300	-4.044%	35	2,109	-56.482%
2026-09-14	22.6000	23.9000	19.5000	22.7500	+17.268%	138	2,114	-58.242%
2026-09-11	16.8000	19.4000	16.1500	19.4000	+33.333%	126	2,132	-51.031%
2026-09-10	17.5500	18.5000	13.6500	14.5500	-20.187%	74	2,096	-34.708%
2026-09-09	15.0000	18.2300	13.0500	18.2300	+35.037%	81	2,105	-47.888%
2026-09-08	12.7500	13.5000	12.7500	13.5000	-10.000%	67	2,098	-29.630%
2026-09-04	13.5000	15.0000	13.5000	15.0000	+3.806%	50	2,058	-36.667%
2026-09-03	16.4000	16.4000	14.1000	14.4500	+7.836%	23	2,058	-34.256%
2026-09-02	13.0000	13.6700	12.5600	13.4000	-0.741%	14	2,056	-29.104%
2026-09-01	12.7300	14.1000	12.7300	13.5000	-11.995%	29	2,059	-29.630%
2026-08-31	14.1500	15.5500	14.1500	15.3400	-3.218%	17	2,056	-38.070%
2026-08-28	17.9000	18.0000	15.7000	15.8500	-12.912%	74	2,049	-40.063%
2026-08-27	16.1900	19.5700	14.5000	18.2000	+29.261%	105	2,053	-47.802%
2026-08-26	15.0000	15.0000	13.8000	14.0800	-13.620%	63	2,000	-32.528%
2026-08-25	15.0000	16.3000	15.0000	16.3000	+3.492%	59	2,030	-41.718%
2026-08-24	16.1500	16.2300	15.3100	15.7500	-10.154%	59	2,015	-39.683%
2026-08-21	16.9500	19.2000	16.7500	17.5300	+1.919%	49	1,981	-45.807%
2026-08-20	17.8600	18.3500	17.0000	17.2000	-5.650%	239	1,959	-44.767%
2026-08-19	17.7300	19.6500	17.7300	18.2300	+4.470%	49	1,797	-47.888%
2026-08-18	17.4500	17.4500	17.4500	17.4500	+16.489%	1	1,791	-45.559%
2026-08-17	17.5000	17.5000	14.6000	14.9800	-19.678%	125	1,791	-36.582%
2026-08-14	20.0000	20.0000	18.6500	18.6500	-3.117%	4	1,735	-49.062%
2026-08-13	21.0000	21.3400	18.7000	19.2500	-2.185%	50	1,735	-50.649%
2026-08-12	18.8300	19.6800	18.5000	19.6800	-9.309%	15	1,734	-51.728%
2026-08-11	22.9400	23.6500	21.0000	21.7000	+1.544%	17	1,728	-56.221%
2026-08-10	24.0000	24.0000	21.3700	21.3700	+0.897%	21	1,722	-55.545%
2026-08-07	20.4300	21.1800	19.8300	21.1800	+9.288%	38	1,724	-55.146%
2026-08-06	17.9800	20.2400	17.9800	19.3800	-12.703%	40	1,706	-50.980%
2026-08-05	21.9300	22.9400	20.9000	22.2000	+1.648%	74	1,711	-57.207%
2026-08-04	16.0600	21.8400	16.0600	21.8400	+17.419%	15	1,713	-56.502%
2026-08-03	17.0000	18.6000	16.9000	18.6000	+25.676%	20	1,710	-48.925%
2026-07-31	14.3000	14.8000	13.0600	14.8000	-0.337%	29	1,701	-35.811%
2026-07-30	15.0000	15.5000	14.8400	14.8500	-17.500%	58	1,677	-36.027%
2026-07-29	18.4000	20.0500	17.8100	18.0000	-1.099%	1,038	1,661	-47.222%
2026-07-28	13.6500	19.3500	13.6500	18.2000	+31.124%	1,027	2,138	-47.802%
2026-07-27	14.5000	14.6000	13.8800	13.8800	+2.059%	388	2,798	-31.556%
2026-07-24	11.4500	13.6200	11.4500	13.6000	+27.103%	118	2,486	-30.147%
2026-07-23	9.5500	10.9000	9.4500	10.7000	-6.305%	2,056	2,410	-11.215%
2026-07-22	13.0000	13.0000	11.1500	11.4200	-15.219%	62	398	-16.813%
2026-07-21	14.0000	14.0000	13.4700	13.4700	-2.744%	51	371	-29.473%
2026-07-20	13.4000	14.6600	13.4000	13.8500	-3.147%	14	372	-31.408%
2026-07-17	14.5300	14.5300	13.5000	14.3000	-15.684%	11	362	-33.566%
2026-07-16	11.2000	17.1000	11.2000	16.9600	+14.672%	29	363	-43.986%
2026-07-15	19.1000	19.1000	14.7900	14.7900	-16.676%	50	366	-35.767%
2026-07-14	19.2500	20.0000	17.0000	17.7500	-72.365%	64	339	-46.479%
2026-07-13	64.2300	64.2300	64.2300	64.2300	-12.672%	1	311	-85.209%
2026-07-08	73.5500	73.5500	73.5500	73.5500	-4.580%	2	312	-87.084%
2026-07-07	77.0800	77.0800	77.0800	77.0800	+24.806%	1	314	-87.675%
2026-07-02	63.5500	63.5500	61.7600	61.7600	-0.994%	11	305	-84.618%
2026-07-01	62.3800	62.3800	62.3800	62.3800	+9.535%	1	305	-84.771%
2026-06-30	53.4500	56.9500	53.4500	56.9500	+16.224%	52	306	-83.319%
2026-06-29	49.0000	49.0000	49.0000	49.0000	+19.512%	1	254	-80.612%
2026-06-24	41.0000	41.0000	41.0000	41.0000	-8.889%	1	255	-76.829%
2026-06-23	45.8900	46.0000	44.0000	45.0000	+34.328%	10	256	-78.889%
2026-06-18	32.9000	34.1400	32.9000	33.5000	-33.663%	32	234	-71.642%
2026-06-16	50.5000	50.5000	50.5000	50.5000	-3.349%	1	234	-81.188%
2026-06-10	54.0500	54.0500	52.2500	52.2500	-36.674%	2	233	-81.818%
2026-06-03	83.2500	83.2500	79.8500	82.5100	-17.900%	22	232	-88.486%
2026-06-01	102.1100	102.1100	100.5000	100.5000	+42.090%	2	223	-90.547%
2026-05-29	55.1000	70.7300	55.1000	70.7300	+60.750%	3	224	-86.569%
2026-05-28	42.2500	46.0000	42.2500	44.0000	+13.461%	5	226	-78.409%
2026-05-27	39.5000	39.5000	38.7700	38.7800	+7.275%	7	228	-75.503%
2026-05-26	33.9200	36.1500	33.9200	36.1500	-7.426%	4	229	-73.721%
2026-05-22	43.0000	43.0000	39.0500	39.0500	+8.232%	29	228	-75.672%
2026-05-21	25.9500	36.0800	25.9500	36.0800	+107.954%	23	218	-73.670%
2026-05-20	17.5500	17.5500	17.3500	17.3500	+1.700%	8	218	-45.245%
2026-05-18	17.0600	17.0600	17.0600	17.0600	+0.649%	1	212	-44.314%
2026-05-14	15.9900	16.9500	15.9900	16.9500	+20.384%	4	212	-43.953%
2026-05-13	14.1900	14.1900	13.5000	14.0800	-13.884%	18	211	-32.528%
2026-05-12	16.8800	16.8800	16.3500	16.3500	-9.167%	2	211	-41.896%
2026-05-11	18.2500	18.2500	18.0000	18.0000	-7.073%	3	211	-47.222%
2026-05-08	19.3700	19.3700	19.3700	19.3700	-2.516%	1	206	-50.955%
2026-05-05	19.1500	19.8700	19.1500	19.8700	-11.136%	2	206	-52.189%
2026-05-01	22.3600	22.3600	22.3600	22.3600	+9.554%	1	205	-57.513%
2026-04-30	20.4100	20.4100	20.4100	20.4100	+3.604%	1	205	-53.454%
2026-04-24	19.7000	19.7000	19.7000	19.7000	-8.754%	4	206	-51.777%
2026-04-23	23.0500	23.0500	21.5900	21.5900	-40.310%	4	206	-55.998%
2026-04-20	36.1700	36.1700	36.1700	36.1700	+16.490%	1	204	-73.735%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+7.069%	1	204	-69.404%
2026-04-14	28.6000	29.0000	28.6000	29.0000	+13.725%	2	204	-67.241%
2026-04-13	25.5000	25.5000	25.5000	25.5000	-25.000%	1	206	-62.745%
2026-03-26	34.0000	34.0000	34.0000	34.0000	-5.817%	1	205	-72.059%
2026-03-20	36.1000	36.1000	36.1000	36.1000	+15.078%	1	204	-73.684%
2026-03-03	31.3700	31.3700	31.3700	31.3700	+0.803%	8	204	-69.716%
2026-03-02	31.1200	31.1200	31.1200	31.1200	+8.849%	1	212	-69.473%
2026-02-27	29.4500	29.4500	28.5900	28.5900	-13.100%	2	212	-66.772%
2026-02-26	34.3000	34.3000	32.6400	32.9000	+29.020%	209	211	-71.125%
2026-02-24	29.4000	29.4000	25.5000	25.5000	-70.595%	2	2	-62.745%
2026-01-29	86.7200	86.7200	86.7200	86.7200	0.000%	1	1	-89.045%