Dark

IBM20261120C245
IBM Nov 20 2026 245.00 Call (IBM261120C00245000)
option OPRA

EOD

Sep 24, 2026

8.10-28.822%(-3.28)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0000	10.0000	8.1000	8.1000	-28.822%	71	1,047	0.000%
2026-09-23	11.1000	12.8500	11.1000	11.3800	+12.673%	51	1,030	-28.822%
2026-09-22	12.8500	12.8500	9.8000	10.1000	+4.124%	32	1,026	-19.802%
2026-09-21	11.2000	11.2000	9.2000	9.7000	-3.960%	82	1,022	-16.495%
2026-09-18	11.8500	11.8500	9.6000	10.1000	-26.545%	75	1,014	-19.802%
2026-09-17	15.7000	15.8000	13.5300	13.7500	+10.887%	32	987	-41.091%
2026-09-16	15.2800	15.4900	12.4000	12.4000	-40.039%	57	990	-34.677%
2026-09-15	19.1500	21.3000	19.1500	20.6800	+2.886%	18	968	-60.832%
2026-09-14	18.3300	21.1500	17.4000	20.1000	+18.584%	27	968	-59.701%
2026-09-11	15.0000	16.9500	14.1000	16.9500	+36.364%	106	970	-52.212%
2026-09-10	16.8800	16.8800	11.6300	12.4300	-21.379%	44	894	-34.835%
2026-09-09	10.9800	16.3300	10.9800	15.8100	+41.161%	79	861	-48.767%
2026-09-08	11.2500	11.6000	10.9500	11.2000	-9.312%	44	877	-27.679%
2026-09-04	11.6800	12.8500	11.6800	12.3500	+2.066%	63	843	-34.413%
2026-09-03	13.6500	13.6500	11.9000	12.1000	+5.677%	26	843	-33.058%
2026-09-02	11.2000	11.7500	11.2000	11.4500	+0.175%	16	842	-29.258%
2026-09-01	11.0000	12.1500	11.0000	11.4300	-13.212%	18	832	-29.134%
2026-08-31	12.5000	13.2000	12.5000	13.1700	-4.218%	7	827	-38.497%
2026-08-28	14.8000	14.8000	13.7500	13.7500	-14.702%	36	826	-41.091%
2026-08-27	15.2000	16.9000	14.8000	16.1200	+32.131%	35	795	-49.752%
2026-08-26	12.3500	12.4400	12.1200	12.2000	-12.545%	7	796	-33.607%
2026-08-25	13.3000	13.9500	13.3000	13.9500	+1.825%	9	796	-41.935%
2026-08-24	14.1500	14.3000	13.7000	13.7000	-9.868%	4	788	-40.876%
2026-08-21	15.5700	15.5700	15.2000	15.2000	+0.662%	2	787	-46.711%
2026-08-20	16.3000	16.3000	15.1000	15.1000	-7.305%	3	786	-46.358%
2026-08-19	16.5000	16.6500	15.7000	16.2900	+22.943%	454	785	-50.276%
2026-08-17	13.7000	13.7000	13.2500	13.2500	-20.848%	3	477	-38.868%
2026-08-14	16.7400	16.7400	16.7400	16.7400	-4.940%	2	475	-51.613%
2026-08-13	17.7000	17.7000	17.6100	17.6100	+5.702%	11	477	-54.003%
2026-08-12	18.7000	18.7000	16.3000	16.6600	-16.491%	7	477	-51.381%
2026-08-11	21.2200	21.2200	19.9500	19.9500	+5.000%	9	475	-59.398%
2026-08-10	19.8000	20.9500	19.0000	19.0000	+1.225%	36	475	-57.368%
2026-08-07	18.3000	18.7700	17.5200	18.7700	+7.626%	33	467	-56.846%
2026-08-06	17.9000	17.9000	17.0300	17.4400	-12.581%	13	470	-53.555%
2026-08-05	19.4000	19.9500	18.9900	19.9500	+2.308%	6	471	-59.398%
2026-08-04	14.7500	19.5000	14.7500	19.5000	+18.902%	20	472	-58.462%
2026-08-03	15.6000	16.4000	14.1500	16.4000	+24.715%	105	475	-50.610%
2026-07-31	13.1500	13.1500	13.1500	13.1500	-5.396%	7	442	-38.403%
2026-07-30	13.3700	13.9000	13.3700	13.9000	-18.903%	5	442	-41.727%
2026-07-28	12.6800	17.1400	12.6800	17.1400	+33.385%	14	442	-52.742%
2026-07-27	13.0000	13.2500	12.7000	12.8500	+5.328%	123	442	-36.965%
2026-07-24	10.8000	12.2000	10.8000	12.2000	+33.043%	88	439	-33.607%
2026-07-23	7.8200	9.1700	7.0000	9.1700	-10.971%	6	417	-11.668%
2026-07-22	10.8000	10.8000	10.0000	10.3000	-14.167%	81	415	-21.359%
2026-07-21	11.7500	12.0000	11.7500	12.0000	+5.727%	33	415	-32.500%
2026-07-20	13.5000	13.5000	11.3500	11.3500	-9.200%	2	402	-28.634%
2026-07-17	13.8700	13.8700	12.5000	12.5000	-17.219%	13	400	-35.200%
2026-07-16	11.4100	15.1000	10.5700	15.1000	+5.965%	61	389	-46.358%
2026-07-15	19.0000	19.0000	13.9000	14.2500	-19.034%	24	369	-43.158%
2026-07-14	18.6000	19.0800	15.5000	17.6000	-77.508%	167	360	-53.977%
2026-07-07	78.2500	78.2500	78.2500	78.2500	+34.312%	1	346	-89.649%
2026-07-02	55.7000	58.2600	55.7000	58.2600	-7.347%	11	336	-86.097%
2026-07-01	59.8000	62.8800	59.8000	62.8800	+25.134%	2	336	-87.118%
2026-06-30	50.2500	50.2500	50.2500	50.2500	+4.145%	50	336	-83.881%
2026-06-29	46.2100	48.2500	46.2100	48.2500	+46.434%	3	286	-83.212%
2026-06-22	30.1000	32.9500	28.5500	32.9500	+1.074%	56	288	-75.417%
2026-06-18	32.1300	32.6000	28.7100	32.6000	-36.078%	10	286	-75.153%
2026-06-09	51.0000	51.0000	51.0000	51.0000	-36.210%	2	286	-84.118%
2026-06-03	78.1500	79.9500	78.1500	79.9500	-7.572%	11	286	-89.869%
2026-06-01	82.6700	86.5000	82.6700	86.5000	+35.347%	7	286	-90.636%
2026-05-29	60.3700	68.5300	60.3700	63.9100	+52.058%	6	292	-87.326%
2026-05-28	39.3900	42.1000	39.3900	42.0300	+14.962%	4	295	-80.728%
2026-05-27	36.5600	36.5600	36.5600	36.5600	+12.216%	1	291	-77.845%
2026-05-26	32.5800	32.5800	32.5800	32.5800	-13.004%	1	291	-75.138%
2026-05-22	38.1600	38.1600	37.4500	37.4500	+12.126%	2	292	-78.371%
2026-05-21	22.5900	33.4000	22.5000	33.4000	+114.103%	14	292	-75.749%
2026-05-20	15.8500	15.8500	15.6000	15.6000	-1.391%	14	292	-48.077%
2026-05-19	15.8200	15.8200	15.8200	15.8200	+2.528%	1	263	-48.799%
2026-05-18	15.4300	15.4300	15.4300	15.4300	+0.195%	6	263	-47.505%
2026-05-14	15.4000	15.4000	15.4000	15.4000	-21.228%	55	263	-47.403%
2026-05-04	19.5500	19.5500	19.5500	19.5500	-1.263%	2	208	-58.568%
2026-05-01	19.8000	19.8000	19.8000	19.8000	+4.211%	1	205	-59.091%
2026-04-30	19.0000	19.0000	19.0000	19.0000	+2.536%	1	205	-57.368%
2026-04-29	18.5300	18.5300	18.5300	18.5300	+1.534%	1	204	-56.287%
2026-04-27	18.2500	18.2500	18.2500	18.2500	-40.650%	3	203	-55.616%
2026-04-06	30.7500	30.7500	30.7500	30.7500	+19.696%	1	201	-73.659%
2026-03-27	25.6900	25.6900	25.6900	25.6900	-24.463%	1	200	-68.470%
2026-03-13	34.0100	34.0100	34.0100	34.0100	+12.653%	1	200	-76.183%
2026-02-26	31.8500	31.8500	30.1900	30.1900	-25.640%	200	200	-73.170%
2026-02-12	40.6000	40.6000	40.6000	40.6000	0.000%	2	2	-80.049%