Dark

IBM20261120C260
IBM Nov 20 2026 260.00 Call (IBM261120C00260000)
option OPRA

EOD

Sep 24, 2026

4.70-30.882%(-2.10)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.9000	5.9000	4.6000	4.7000	-30.882%	601	949	0.000%
2026-09-23	5.9000	7.7900	5.9000	6.8000	+7.425%	89	855	-30.882%
2026-09-22	6.8500	6.8500	5.9500	6.3300	+7.836%	65	852	-25.750%
2026-09-21	6.5300	6.5300	5.3500	5.8700	-7.559%	150	811	-19.932%
2026-09-18	7.0600	7.0600	5.7800	6.3500	-25.294%	154	750	-25.984%
2026-09-17	8.4000	9.7800	8.1000	8.5000	-2.635%	122	731	-44.706%
2026-09-16	9.6500	10.0100	7.7500	8.7300	-30.048%	138	700	-46.163%
2026-09-15	12.1500	14.2200	12.0500	12.4800	-5.095%	74	743	-62.340%
2026-09-14	13.3500	14.2400	11.1800	13.1500	+21.422%	152	732	-64.259%
2026-09-11	8.6500	10.9500	8.6500	10.8300	+35.375%	122	655	-56.602%
2026-09-10	8.9500	9.1000	8.0000	8.0000	-21.569%	11	632	-41.250%
2026-09-09	8.0500	10.2000	6.7000	10.2000	+46.763%	26	629	-53.922%
2026-09-08	6.8200	7.2000	6.7500	6.9500	-11.465%	54	621	-32.374%
2026-09-04	7.3000	8.0000	6.9000	7.8500	+7.534%	53	590	-40.127%
2026-09-03	8.1300	8.1300	7.3000	7.3000	+4.735%	25	590	-35.616%
2026-09-02	7.1200	7.2400	6.9700	6.9700	-2.107%	26	570	-32.568%
2026-09-01	7.7000	7.7500	6.9000	7.1200	-13.171%	93	558	-33.989%
2026-08-31	8.2900	8.5000	8.0000	8.2000	-9.292%	63	556	-42.683%
2026-08-28	9.7000	9.9700	9.0400	9.0400	-14.313%	24	520	-48.009%
2026-08-27	8.7500	11.2600	8.7500	10.5500	+34.566%	77	521	-55.450%
2026-08-26	8.0000	8.1000	7.7600	7.8400	-15.699%	12	461	-40.051%
2026-08-25	8.4000	9.3000	8.4000	9.3000	+5.682%	6	454	-49.462%
2026-08-24	9.2500	9.3800	8.6700	8.8000	-17.059%	45	449	-46.591%
2026-08-21	10.0600	11.0000	10.0600	10.6100	+4.532%	5	430	-55.702%
2026-08-20	10.3300	10.7500	10.1500	10.1500	-7.727%	13	429	-53.695%
2026-08-19	10.0000	11.3100	10.0000	11.0000	+9.453%	19	430	-57.273%
2026-08-18	8.8000	10.4600	8.8000	10.0500	+14.857%	22	418	-53.234%
2026-08-17	10.5000	10.5000	8.6000	8.7500	-25.086%	16	420	-46.286%
2026-08-14	11.5000	11.7000	11.3100	11.6800	-1.435%	23	421	-59.760%
2026-08-13	12.1500	12.1500	11.8500	11.8500	-2.066%	4	408	-60.338%
2026-08-12	12.3500	13.3000	11.6100	12.1000	-14.367%	35	407	-61.157%
2026-08-11	15.3000	15.3000	14.1300	14.1300	+3.821%	4	416	-66.737%
2026-08-10	14.8000	14.8000	13.6100	13.6100	-0.293%	38	416	-65.467%
2026-08-07	12.8700	13.6500	12.6000	13.6500	+8.765%	23	408	-65.568%
2026-08-06	12.0800	12.5500	11.8000	12.5500	-17.543%	9	403	-62.550%
2026-08-05	14.5300	15.2200	14.2800	15.2200	+9.339%	6	403	-69.120%
2026-08-04	13.3600	13.9200	13.3600	13.9200	+14.757%	16	402	-66.236%
2026-08-03	11.0800	12.1300	11.0800	12.1300	+16.635%	6	395	-61.253%
2026-07-31	8.5000	10.4000	8.1200	10.4000	+7.438%	25	391	-54.808%
2026-07-30	9.2000	9.7000	9.2000	9.6800	-25.251%	4	389	-51.446%
2026-07-29	12.4000	12.9500	12.1500	12.9500	+0.935%	9	386	-63.707%
2026-07-28	9.1600	12.8300	9.1600	12.8300	+50.410%	56	382	-63.367%
2026-07-27	8.6000	8.8500	8.5300	8.5300	-1.501%	7	336	-44.900%
2026-07-24	7.7500	8.7600	7.6500	8.6600	+28.296%	13	340	-45.727%
2026-07-23	6.4000	6.8100	6.0200	6.7500	-6.250%	30	339	-30.370%
2026-07-22	8.2500	8.3000	7.2000	7.2000	-18.275%	20	321	-34.722%
2026-07-21	8.5000	8.8100	8.5000	8.8100	-2.111%	74	319	-46.652%
2026-07-20	8.6000	9.0000	8.6000	9.0000	-4.459%	18	249	-47.778%
2026-07-17	10.7200	10.7200	8.7800	9.4200	-21.500%	78	239	-50.106%
2026-07-16	8.3500	12.0000	8.0000	12.0000	+20.000%	60	193	-60.833%
2026-07-15	15.2000	15.2000	10.0000	10.0000	-23.839%	20	166	-53.000%
2026-07-14	13.9000	14.9000	12.9800	13.1300	-74.194%	9	157	-64.204%
2026-07-13	50.8800	50.8800	50.8800	50.8800	-4.879%	1	153	-90.763%
2026-07-09	53.5000	53.5000	53.4900	53.4900	-8.093%	5	152	-91.213%
2026-07-08	58.2000	58.2000	58.2000	58.2000	+9.091%	1	152	-91.924%
2026-07-06	53.3500	53.3500	53.3500	53.3500	+5.937%	1	152	-91.190%
2026-07-02	50.3600	50.3600	50.3600	50.3600	-1.255%	2	151	-90.667%
2026-07-01	50.0000	51.0000	50.0000	51.0000	+14.094%	21	151	-90.784%
2026-06-30	38.3000	44.7000	38.3000	44.7000	+7.711%	13	154	-89.485%
2026-06-29	38.0400	41.5000	38.0400	41.5000	+12.162%	7	156	-88.675%
2026-06-26	33.4600	38.5000	33.4600	37.0000	+21.311%	8	155	-87.297%
2026-06-25	29.9200	30.5000	29.9200	30.5000	-9.361%	7	156	-84.590%
2026-06-24	32.7000	34.2500	32.2500	33.6500	+0.598%	25	155	-86.033%
2026-06-23	30.0000	34.8500	29.7800	33.4500	+40.252%	18	138	-85.949%
2026-06-22	22.2000	24.0000	22.2000	23.8500	-8.445%	25	132	-80.294%
2026-06-18	24.5500	26.2600	23.9200	26.0500	-21.654%	16	124	-81.958%
2026-06-17	34.0700	34.0700	33.2500	33.2500	-8.402%	2	124	-85.865%
2026-06-15	36.3000	36.3000	36.3000	36.3000	-18.243%	1	124	-87.052%
2026-06-09	44.4000	44.4000	44.4000	44.4000	-5.472%	1	124	-89.414%
2026-06-08	46.9700	46.9700	46.9700	46.9700	-27.212%	2	124	-89.994%
2026-06-04	64.5300	64.5300	64.5300	64.5300	-6.343%	1	122	-92.717%
2026-06-03	65.1500	69.1500	65.1500	68.9000	-18.941%	4	122	-93.179%
2026-06-01	72.2000	87.7800	72.0000	85.0000	+36.371%	9	122	-94.471%
2026-05-29	42.9500	62.3300	42.9500	62.3300	+84.572%	25	122	-92.459%
2026-05-28	31.2500	35.5500	30.6500	33.7700	+13.972%	10	138	-86.082%
2026-05-27	27.1000	29.6300	27.1000	29.6300	+12.662%	58	138	-84.138%
2026-05-26	26.7700	26.7700	25.0000	26.3000	-8.997%	9	90	-82.129%
2026-05-22	29.9500	32.0500	28.7000	28.9000	+6.918%	16	90	-83.737%
2026-05-21	17.9000	27.0300	17.9000	27.0300	+142.422%	8	84	-82.612%
2026-05-20	11.3500	11.3500	11.1500	11.1500	-2.620%	15	84	-57.848%
2026-05-19	11.3700	11.4500	11.3700	11.4500	+1.327%	2	80	-58.952%
2026-05-18	11.3000	11.3000	11.3000	11.3000	+2.727%	4	80	-58.407%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+25.000%	5	80	-57.273%
2026-05-13	8.6800	8.8000	8.6800	8.8000	-18.063%	3	58	-46.591%
2026-05-12	11.0000	11.6500	10.7400	10.7400	-12.541%	21	58	-56.238%
2026-05-08	12.2800	12.2800	12.2800	12.2800	-8.358%	1	58	-61.726%
2026-05-07	13.0000	13.7800	13.0000	13.4000	+22.374%	9	58	-64.925%
2026-05-06	10.9500	10.9500	10.9500	10.9500	-16.348%	10	51	-57.078%
2026-05-04	13.0900	13.0900	13.0900	13.0900	-6.500%	2	43	-64.095%
2026-04-30	14.0000	14.0000	14.0000	14.0000	+8.527%	2	45	-66.429%
2026-04-29	13.4500	13.6000	12.9000	12.9000	-12.245%	46	43	-63.566%
2026-04-28	15.1000	15.1000	14.7000	14.7000	+15.748%	8	50	-68.027%
2026-04-24	12.6700	12.7000	12.6700	12.7000	-10.689%	25	43	-62.992%
2026-04-23	14.3400	14.3600	14.2200	14.2200	-40.602%	6	18	-66.948%
2026-04-22	23.9400	23.9400	23.9400	23.9400	-15.106%	1	16	-80.368%
2026-04-20	27.7300	28.2000	27.7300	28.2000	+40.789%	2	15	-83.333%
2026-04-14	20.0600	20.0600	20.0300	20.0300	+21.394%	2	14	-76.535%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-11.765%	1	14	-71.515%
2026-04-09	18.7000	18.7000	18.7000	18.7000	-20.426%	1	13	-74.866%
2026-04-07	22.9600	23.5000	22.9600	23.5000	-1.177%	2	13	-80.000%
2026-04-01	24.5300	24.5300	23.7800	23.7800	+8.783%	2	11	-80.235%
2026-03-31	21.8600	21.8600	21.8600	21.8600	+1.769%	1	11	-78.500%
2026-03-30	21.4800	21.4800	21.4800	21.4800	-5.789%	1	10	-78.119%
2026-03-25	22.8000	22.8000	22.8000	22.8000	-11.969%	1	9	-79.386%
2026-03-20	26.0500	26.3000	25.9000	25.9000	-7.135%	4	8	-81.853%
2026-03-19	27.8900	27.8900	27.8900	27.8900	-17.485%	1	6	-83.148%
2026-02-12	38.0500	38.0500	33.8000	33.8000	-51.191%	2	5	-86.095%
2026-01-29	69.2500	69.2500	69.2500	69.2500	0.000%	3	3	-93.213%