Dark

IBM20261120C250
IBM Nov 20 2026 250.00 Call (IBM261120C00250000)
option OPRA

EOD

Sep 24, 2026

6.78-30.816%(-3.02)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1200	8.2900	6.6000	6.7800	-30.816%	239	1,809	0.000%
2026-09-23	9.3000	11.0000	9.3000	9.8000	+9.742%	157	1,816	-30.816%
2026-09-22	10.0000	10.0000	8.2000	8.9300	+1.477%	122	1,751	-24.076%
2026-09-21	9.2900	9.6000	7.6800	8.8000	+7.975%	555	1,702	-22.955%
2026-09-18	9.9500	10.2500	8.1000	8.1500	-29.437%	487	1,633	-16.810%
2026-09-17	12.6200	14.2100	11.2500	11.5500	-7.600%	149	1,570	-41.299%
2026-09-16	13.3300	13.9000	10.8000	12.5000	-25.373%	83	1,474	-45.760%
2026-09-15	15.6500	18.8000	15.6500	16.7500	-4.286%	92	1,448	-59.522%
2026-09-14	17.9000	19.2000	14.8000	17.5000	+19.617%	666	1,434	-61.257%
2026-09-11	11.5800	14.6300	11.5800	14.6300	+33.607%	263	1,071	-53.657%
2026-09-10	13.5000	14.0000	9.9800	10.9500	-20.190%	22	1,019	-38.082%
2026-09-09	11.0000	14.8000	9.6000	13.7200	+37.200%	104	1,026	-50.583%
2026-09-08	9.8700	10.0600	9.3500	10.0000	-6.890%	185	960	-32.200%
2026-09-04	10.5000	11.0500	10.5000	10.7400	-2.893%	75	802	-36.872%
2026-09-03	11.0600	11.0600	11.0600	11.0600	+13.436%	1	802	-38.698%
2026-09-02	10.0000	10.0000	9.1500	9.7500	+1.036%	18	802	-30.462%
2026-09-01	9.8000	10.4500	9.6500	9.6500	-12.273%	17	792	-29.741%
2026-08-31	11.0000	11.5000	10.9400	11.0000	-10.204%	58	788	-38.364%
2026-08-28	14.0000	14.0000	12.2500	12.2500	-10.909%	47	798	-44.653%
2026-08-27	11.8500	15.0000	11.8500	13.7500	+28.505%	74	790	-50.691%
2026-08-26	10.4700	10.7000	10.4500	10.7000	-9.322%	27	801	-36.636%
2026-08-25	11.4000	12.2000	11.4000	11.8000	+1.114%	39	789	-42.542%
2026-08-24	13.0000	13.0000	11.6700	11.6700	-15.251%	52	778	-41.902%
2026-08-21	13.3000	14.9000	13.2500	13.7700	-2.410%	10	769	-50.763%
2026-08-20	13.4500	14.2800	13.1000	14.1100	-1.052%	4	765	-51.949%
2026-08-19	14.6500	15.0000	13.8400	14.2600	+9.692%	93	763	-52.454%
2026-08-18	13.0000	13.0000	12.5500	13.0000	+15.044%	4	750	-47.846%
2026-08-17	13.3700	13.3700	11.2800	11.3000	-20.590%	93	750	-40.000%
2026-08-14	14.7500	15.3000	14.2300	14.2300	-9.651%	7	744	-52.354%
2026-08-13	15.4900	15.7500	15.0000	15.7500	+6.275%	48	742	-56.952%
2026-08-12	15.5000	15.5000	14.8000	14.8200	-15.843%	72	741	-54.251%
2026-08-11	18.5000	19.1500	17.4200	17.6100	+3.588%	18	741	-61.499%
2026-08-10	16.7500	18.9200	16.7500	17.0000	+1.190%	108	741	-60.118%
2026-08-07	16.0000	16.8000	16.0000	16.8000	+7.348%	5	689	-59.643%
2026-08-06	16.0000	16.4000	15.4500	15.6500	-14.946%	12	692	-56.677%
2026-08-05	17.3000	18.5500	17.3000	18.4000	+3.955%	10	690	-63.152%
2026-08-04	14.0000	17.7000	14.0000	17.7000	+23.776%	47	690	-61.695%
2026-08-03	14.0000	15.1800	13.3000	14.3000	+11.719%	52	670	-52.587%
2026-07-31	12.4000	12.8000	10.5000	12.8000	+5.437%	24	649	-47.031%
2026-07-30	11.7600	12.3600	11.7600	12.1400	-21.373%	13	632	-44.152%
2026-07-29	14.4800	16.6000	14.4800	15.4400	-1.968%	38	629	-56.088%
2026-07-28	12.5000	16.0100	11.1800	15.7500	+46.512%	49	605	-56.952%
2026-07-27	11.3400	11.7200	10.7500	10.7500	-0.555%	45	596	-36.930%
2026-07-24	9.7500	10.9400	9.6100	10.8100	+25.698%	47	580	-37.280%
2026-07-23	8.9000	8.9000	7.3800	8.6000	-7.824%	44	565	-21.163%
2026-07-22	10.5000	10.5000	9.0000	9.3300	-9.855%	218	560	-27.331%
2026-07-21	11.2000	11.2000	10.3500	10.3500	-5.909%	20	526	-34.493%
2026-07-20	11.7500	11.7500	10.5700	11.0000	-5.172%	9	526	-38.364%
2026-07-17	13.3200	13.4000	10.9000	11.6000	-14.074%	480	525	-41.552%
2026-07-16	10.9500	14.5100	9.8000	13.5000	+7.570%	54	211	-49.778%
2026-07-15	16.2900	17.5000	12.3000	12.5500	-16.887%	92	175	-45.976%
2026-07-14	17.0000	17.0000	13.9000	15.1000	-76.332%	115	122	-55.099%
2026-07-06	62.3000	64.9000	62.3000	63.8000	+12.840%	15	72	-89.373%
2026-07-02	56.5400	56.5400	56.5400	56.5400	+0.248%	1	70	-88.008%
2026-07-01	56.4100	56.4100	56.4000	56.4000	+16.457%	2	70	-87.979%
2026-06-30	48.4300	48.4300	48.4300	48.4300	+15.310%	3	71	-86.000%
2026-06-29	43.6100	43.6100	42.0000	42.0000	+10.526%	2	68	-83.857%
2026-06-24	38.0500	38.0500	37.7000	38.0000	+4.110%	11	68	-82.158%
2026-06-23	34.0800	36.5000	34.0800	36.5000	+12.759%	6	66	-81.425%
2026-06-22	26.9400	32.3700	25.8600	32.3700	+12.591%	20	67	-79.055%
2026-06-18	28.7000	28.7500	26.0000	28.7500	-22.087%	7	70	-76.417%
2026-06-17	39.0800	40.7600	36.9000	36.9000	-13.502%	13	70	-81.626%
2026-06-16	42.6600	42.6600	42.6600	42.6600	-9.427%	1	70	-84.107%
2026-06-12	47.1000	47.1000	47.1000	47.1000	-6.175%	1	70	-85.605%
2026-06-09	50.2000	50.2000	50.2000	50.2000	-7.636%	2	71	-86.494%
2026-06-05	59.3800	61.1400	54.3500	54.3500	-25.629%	4	71	-87.525%
2026-06-03	76.0300	76.0300	73.0800	73.0800	-18.228%	7	74	-90.722%
2026-06-02	88.5500	89.3700	88.5500	89.3700	+1.143%	2	73	-92.414%
2026-06-01	87.6000	92.0500	87.6000	88.3600	+38.713%	55	73	-92.327%
2026-05-29	55.8200	65.3000	55.8200	63.7000	+53.309%	21	123	-89.356%
2026-05-28	40.3000	41.5500	40.3000	41.5500	+24.215%	3	126	-83.682%
2026-05-27	32.5000	33.4500	32.3000	33.4500	+7.903%	14	128	-79.731%
2026-05-26	29.1500	31.0000	29.0000	31.0000	-11.504%	7	117	-78.129%
2026-05-22	37.7500	37.7500	34.3300	35.0300	+13.146%	58	117	-80.645%
2026-05-21	21.2500	30.9600	21.2500	30.9600	+121.935%	21	65	-78.101%
2026-05-20	12.8700	14.4500	12.8700	13.9500	-7.921%	19	65	-51.398%
2026-05-19	15.1500	15.1500	15.1500	15.1500	+7.447%	1	49	-55.248%
2026-05-18	12.0500	14.1000	12.0500	14.1000	+3.906%	8	49	-51.915%
2026-05-15	13.4100	13.5700	13.0500	13.5700	-0.367%	5	49	-50.037%
2026-05-14	13.6200	13.6200	13.6200	13.6200	+21.067%	2	48	-50.220%
2026-05-13	11.2500	11.2500	11.2500	11.2500	-14.773%	6	40	-39.733%
2026-05-12	13.7500	13.7500	13.2000	13.2000	-8.714%	11	40	-48.636%
2026-05-11	14.4600	14.4600	14.4600	14.4600	-6.165%	2	40	-53.112%
2026-05-07	15.4100	15.4100	15.4100	15.4100	+1.382%	1	33	-56.003%
2026-05-06	15.2000	15.2000	15.2000	15.2000	-0.654%	6	32	-55.395%
2026-05-05	15.3000	15.3000	15.3000	15.3000	-11.047%	11	26	-55.686%
2026-05-04	17.2000	17.2000	17.2000	17.2000	-7.228%	1	37	-60.581%
2026-05-01	18.5400	18.5400	18.5400	18.5400	+8.675%	1	37	-63.430%
2026-04-30	17.0600	17.0600	17.0600	17.0600	+3.394%	1	37	-60.258%
2026-04-29	16.7700	16.9000	16.5000	16.5000	-6.250%	14	36	-58.909%
2026-04-28	18.1500	18.1500	17.6000	17.6000	+6.280%	5	23	-61.477%
2026-04-27	17.1900	17.1900	16.5600	16.5600	-9.260%	7	18	-59.058%
2026-04-24	16.0000	18.2500	16.0000	18.2500	+1.389%	4	20	-62.849%
2026-04-23	16.2300	18.0000	16.2300	18.0000	-42.657%	3	17	-62.333%
2026-04-20	31.3900	31.3900	31.3900	31.3900	+20.545%	1	15	-78.401%
2026-04-15	26.0400	26.0400	26.0400	26.0400	+28.593%	1	16	-73.963%
2026-04-10	20.2500	20.2500	20.2500	20.2500	-11.184%	1	16	-66.519%
2026-04-09	22.4800	22.8000	22.4800	22.8000	-12.677%	2	16	-70.263%
2026-03-30	26.1100	26.1100	26.1100	26.1100	-18.406%	1	14	-74.033%
2026-03-16	32.0000	32.6300	31.5000	32.0000	-9.681%	6	13	-78.813%
2026-03-09	35.4300	35.4300	35.4300	35.4300	+7.690%	5	14	-80.864%
2026-03-04	32.9000	32.9000	32.9000	32.9000	+24.386%	5	14	-79.392%
2026-03-03	26.4500	26.4500	26.4500	26.4500	-0.676%	1	14	-74.367%
2026-03-02	26.6300	26.6300	26.6300	26.6300	-5.868%	1	13	-74.540%
2026-02-26	28.2900	28.2900	28.2900	28.2900	+10.078%	1	13	-76.034%
2026-02-25	25.7000	25.7000	25.7000	25.7000	+1.581%	1	14	-73.619%
2026-02-24	21.8700	25.3000	21.8700	25.3000	-26.752%	3	14	-73.202%
2026-02-20	34.5400	34.5400	34.5400	34.5400	-7.399%	3	11	-80.371%
2026-02-17	37.3000	37.3000	37.3000	37.3000	-5.974%	1	11	-81.823%
2026-02-13	39.6700	39.6700	39.6700	39.6700	-15.235%	1	10	-82.909%
2026-02-11	47.2000	47.2000	46.8000	46.8000	-33.532%	4	10	-85.513%
2025-12-30	70.4100	70.4100	70.4100	70.4100	0.000%	6	6	-90.371%