Dark

IBM20261120C255
IBM Nov 20 2026 255.00 Call (IBM261120C00255000)
option OPRA

EOD

Sep 24, 2026

5.70-27.848%(-2.20)490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0500	7.0500	5.6000	5.7000	-27.848%	490	817	0.000%
2026-09-23	8.7000	9.0000	7.9000	7.9000	+4.636%	172	653	-27.848%
2026-09-22	7.9000	7.9000	7.1000	7.5500	+11.357%	66	501	-24.503%
2026-09-21	7.4500	7.5700	6.4000	6.7800	-7.377%	59	478	-15.929%
2026-09-18	8.0000	8.0000	6.8200	7.3200	-26.946%	86	453	-22.131%
2026-09-17	11.7500	11.9000	9.9700	10.0200	-0.299%	15	422	-43.114%
2026-09-16	11.7000	11.7000	9.2500	10.0500	-34.314%	25	428	-43.284%
2026-09-15	14.0000	16.3200	14.0000	15.3000	-2.980%	58	414	-62.745%
2026-09-14	14.0000	16.1500	13.5400	15.7700	+28.003%	129	393	-63.855%
2026-09-11	11.3000	12.3200	10.5000	12.3200	+32.473%	57	334	-53.734%
2026-09-10	11.6500	11.7000	8.5200	9.3000	-15.455%	26	300	-38.710%
2026-09-09	8.7000	11.0000	7.9400	11.0000	+32.530%	27	294	-48.182%
2026-09-08	8.0000	8.4500	7.9000	8.3000	-10.270%	26	308	-31.325%
2026-09-04	8.8100	9.2500	8.7000	9.2500	+1.648%	9	291	-38.378%
2026-09-03	9.7900	9.7900	8.5500	9.1000	+10.303%	55	291	-37.363%
2026-09-02	7.8000	8.4500	7.8000	8.2500	-1.902%	18	263	-30.909%
2026-09-01	8.7500	8.7500	8.2900	8.4100	-15.051%	34	248	-32.224%
2026-08-31	9.9000	9.9000	9.6000	9.9000	-5.263%	10	240	-42.424%
2026-08-28	11.2000	11.5000	10.4500	10.4500	-16.932%	3	244	-45.455%
2026-08-27	12.0500	12.5800	12.0500	12.5800	+23.941%	6	243	-54.690%
2026-08-26	9.5000	10.1500	9.5000	10.1500	-5.051%	3	239	-43.842%
2026-08-25	10.0200	10.6900	10.0200	10.6900	+3.285%	2	237	-46.679%
2026-08-24	10.6000	10.9400	10.0000	10.3500	-15.510%	50	236	-44.928%
2026-08-21	12.4500	12.6000	12.2500	12.2500	+5.150%	5	226	-53.469%
2026-08-20	11.9000	11.9000	11.6500	11.6500	-6.800%	2	224	-51.073%
2026-08-19	12.8000	12.9500	12.5000	12.5000	+6.655%	13	222	-54.400%
2026-08-18	10.5500	11.7500	10.5500	11.7200	+14.341%	9	215	-51.365%
2026-08-17	10.6000	10.6000	10.2500	10.2500	-26.312%	8	218	-44.390%
2026-08-13	13.9100	13.9100	13.9100	13.9100	+2.809%	10	220	-59.022%
2026-08-12	12.1500	13.5300	12.1500	13.5300	-15.438%	6	210	-57.871%
2026-08-11	16.0000	16.0000	16.0000	16.0000	+5.263%	2	206	-64.375%
2026-08-10	14.6000	15.2000	14.6000	15.2000	+8.727%	2	204	-62.500%
2026-08-06	15.0000	15.0000	13.9800	13.9800	-15.324%	6	204	-59.227%
2026-08-05	15.5000	16.5100	15.5000	16.5100	+17.929%	3	200	-65.475%
2026-08-04	14.0000	14.0000	14.0000	14.0000	+13.821%	1	197	-59.286%
2026-08-03	12.5700	12.5700	12.3000	12.3000	+16.920%	4	197	-53.659%
2026-07-31	10.5500	10.5500	10.5200	10.5200	-4.364%	5	195	-45.817%
2026-07-30	11.1500	11.1500	11.0000	11.0000	-20.290%	11	193	-48.182%
2026-07-29	13.3500	13.8000	13.3500	13.8000	+1.770%	2	203	-58.696%
2026-07-28	12.4000	14.3100	12.4000	13.5600	+34.257%	16	205	-57.965%
2026-07-27	10.5000	10.5000	10.1000	10.1000	+3.061%	4	208	-43.564%
2026-07-24	8.7500	9.8000	8.7500	9.8000	+28.778%	7	208	-41.837%
2026-07-23	8.3000	8.3000	7.0000	7.6100	-5.466%	11	205	-25.099%
2026-07-22	8.0500	8.0500	8.0500	8.0500	-16.146%	1	203	-29.193%
2026-07-21	9.7000	9.7000	9.6000	9.6000	-8.571%	3	202	-40.625%
2026-07-20	9.6000	10.8000	9.5000	10.5000	-0.474%	40	199	-45.714%
2026-07-17	12.0800	12.0800	10.4000	10.5500	-19.772%	39	160	-45.972%
2026-07-16	9.0000	13.3100	9.0000	13.1500	+16.372%	58	139	-56.654%
2026-07-15	15.4400	15.4400	11.3000	11.3000	-19.858%	63	125	-49.558%
2026-07-14	15.3000	15.4900	13.3000	14.1000	-80.028%	35	96	-59.574%
2026-07-07	63.9000	70.6000	63.9000	70.6000	+14.703%	2	83	-91.926%
2026-07-06	61.5500	61.5500	61.5500	61.5500	+9.228%	1	82	-90.739%
2026-07-01	56.3500	56.3500	56.3500	56.3500	+24.201%	2	81	-89.885%
2026-06-30	41.1000	45.3700	41.1000	45.3700	+11.392%	2	82	-87.437%
2026-06-26	36.2000	40.7300	36.2000	40.7300	+25.323%	6	83	-86.005%
2026-06-25	32.3000	32.5000	32.3000	32.5000	-3.988%	6	83	-82.462%
2026-06-24	33.8500	33.8500	33.8500	33.8500	-5.972%	1	77	-83.161%
2026-06-23	35.1300	37.4800	35.1300	36.0000	+20.361%	7	76	-84.167%
2026-06-22	25.5000	29.9100	24.9000	29.9100	+6.631%	9	75	-80.943%
2026-06-18	27.6200	28.0500	27.5500	28.0500	-23.235%	3	69	-79.679%
2026-06-17	36.5400	36.5400	36.5400	36.5400	-10.660%	1	69	-84.401%
2026-06-16	40.9000	40.9000	40.9000	40.9000	-43.563%	1	69	-86.064%
2026-06-03	72.4700	72.4700	72.4700	72.4700	-13.199%	1	68	-92.135%
2026-06-02	83.4900	83.4900	83.4900	83.4900	-3.312%	1	67	-93.173%
2026-06-01	86.3500	86.3500	86.3500	86.3500	+31.331%	2	67	-93.399%
2026-05-29	60.7500	65.7500	60.7500	65.7500	+85.577%	2	69	-91.331%
2026-05-28	35.8000	37.3000	35.4300	35.4300	+13.923%	4	70	-83.912%
2026-05-27	30.0000	31.8400	30.0000	31.1000	+10.166%	6	72	-81.672%
2026-05-26	30.9200	31.0000	26.9000	28.2300	-13.617%	6	72	-79.809%
2026-05-22	32.4000	33.0000	32.4000	32.6800	+11.995%	5	70	-82.558%
2026-05-21	18.9500	29.1800	18.9500	29.1800	+131.587%	60	70	-80.466%
2026-05-20	12.8000	12.8000	12.5000	12.6000	+3.448%	17	70	-54.762%
2026-05-12	12.1800	12.1800	12.1800	12.1800	-8.421%	1	28	-53.202%
2026-05-11	14.0000	14.0000	13.3000	13.3000	-9.953%	3	28	-57.143%
2026-05-07	14.7700	14.7700	14.7700	14.7700	-7.456%	2	29	-61.408%
2026-05-01	15.9600	15.9600	15.9600	15.9600	+6.047%	2	28	-64.286%
2026-04-30	14.9500	15.0500	14.9500	15.0500	-2.903%	9	28	-62.126%
2026-04-29	15.3000	15.5000	15.3000	15.5000	+6.897%	3	25	-63.226%
2026-04-27	14.5000	14.5000	14.5000	14.5000	-1.961%	1	23	-60.690%
2026-04-24	14.7900	14.7900	14.7900	14.7900	-10.364%	3	23	-61.460%
2026-04-23	14.3500	16.5000	14.3500	16.5000	-39.781%	11	20	-65.455%
2026-04-22	27.7500	27.7500	27.4000	27.4000	-3.860%	2	18	-79.197%
2026-04-20	28.5000	28.5000	28.5000	28.5000	-0.245%	1	18	-80.000%
2026-04-17	26.7000	28.5700	26.7000	28.5700	+31.115%	2	18	-80.049%
2026-04-14	21.7900	21.7900	21.7900	21.7900	+8.678%	1	16	-73.841%
2026-04-13	20.0500	20.0500	20.0500	20.0500	+10.773%	1	16	-71.571%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-32.463%	2	16	-68.508%
2026-04-02	26.8000	26.8000	26.8000	26.8000	+21.818%	1	18	-78.731%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-11.290%	2	18	-74.091%
2026-03-26	25.7500	25.7500	24.8000	24.8000	+1.224%	2	16	-77.016%
2026-03-25	24.5000	24.5000	24.5000	24.5000	-0.407%	1	14	-76.735%
2026-03-24	24.6000	24.6000	24.6000	24.6000	-18.136%	1	13	-76.829%
2026-03-10	30.0500	30.0500	30.0500	30.0500	-10.030%	1	12	-81.032%
2026-03-06	33.4000	33.4000	33.4000	33.4000	+1.059%	1	12	-82.934%
2026-03-05	33.0500	33.0500	33.0500	33.0500	+13.107%	1	12	-82.753%
2026-03-04	29.2200	29.2200	29.2200	29.2200	+47.576%	2	12	-80.493%
2026-02-24	19.8000	19.8000	19.8000	19.8000	-38.375%	1	10	-71.212%
2026-02-20	32.1300	32.1300	32.1300	32.1300	-1.773%	8	11	-82.260%
2026-02-19	32.5000	32.7100	32.5000	32.7100	-8.708%	2	3	-82.574%
2026-02-12	35.8300	35.8300	35.8300	35.8300	0.000%	1	1	-84.092%