Dark

IBM20261120C265
IBM Nov 20 2026 265.00 Call (IBM261120C00265000)
option OPRA

EOD

Sep 23, 2026

5.55+11.000%(+0.55)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.5000	6.4000	5.5000	5.5500	+11.000%	200	573	0.000%
2026-09-22	5.9000	5.9000	4.7000	5.0000	-3.101%	63	543	+11.000%
2026-09-21	5.8000	5.8000	4.5000	5.1600	-2.642%	13	518	+7.558%
2026-09-18	6.7500	6.7500	4.8500	5.3000	-26.389%	81	519	+4.717%
2026-09-17	7.7500	7.7500	7.1700	7.2000	+2.128%	38	502	-22.917%
2026-09-16	8.4000	8.4900	7.0500	7.0500	-39.485%	26	494	-21.277%
2026-09-15	10.8900	12.2500	10.5500	11.6500	-1.355%	58	495	-52.361%
2026-09-14	10.0000	12.5000	9.8300	11.8100	+31.661%	329	488	-53.006%
2026-09-11	7.8000	8.9700	7.5700	8.9700	+35.909%	29	301	-38.127%
2026-09-10	8.3200	8.3200	6.3000	6.6000	-19.018%	12	290	-15.909%
2026-09-09	5.8500	8.1500	5.8500	8.1500	+35.833%	14	286	-31.902%
2026-09-08	6.0400	6.1100	6.0000	6.0000	-9.774%	9	284	-7.500%
2026-09-04	6.1000	6.7000	6.1000	6.6500	+7.258%	12	282	-16.541%
2026-09-03	7.0000	7.1000	6.2000	6.2000	+0.813%	11	282	-10.484%
2026-09-02	5.7500	6.2500	5.7200	6.1500	+4.237%	64	276	-9.756%
2026-09-01	6.2000	6.3400	5.9000	5.9000	-18.056%	36	242	-5.932%
2026-08-31	6.9500	7.4000	6.9500	7.2000	-7.692%	11	241	-22.917%
2026-08-28	8.3500	8.3500	7.8000	7.8000	-15.676%	3	236	-28.846%
2026-08-27	8.6900	9.3800	8.5900	9.2500	+35.036%	9	236	-40.000%
2026-08-26	6.7000	7.1400	6.5000	6.8500	-12.179%	21	231	-18.978%
2026-08-25	7.6500	7.9000	7.6500	7.8000	+4.000%	11	231	-28.846%
2026-08-24	7.8000	8.2900	7.5000	7.5000	-18.478%	7	223	-26.000%
2026-08-21	9.8700	9.8700	9.2000	9.2000	-2.232%	7	218	-39.674%
2026-08-20	8.7000	9.4100	8.7000	9.4100	-3.980%	8	218	-41.020%
2026-08-19	10.0500	10.0500	9.6800	9.8000	+11.364%	13	219	-43.367%
2026-08-18	8.6200	9.2000	8.3800	8.8000	+12.102%	48	225	-36.932%
2026-08-17	9.0000	9.1000	7.8500	7.8500	-23.415%	7	206	-29.299%
2026-08-14	10.7300	10.7300	10.2500	10.2500	-3.302%	7	204	-45.854%
2026-08-12	10.1900	10.6000	10.0000	10.6000	-15.200%	8	207	-47.642%
2026-08-11	13.0000	14.0000	12.5000	12.5000	+1.626%	14	209	-55.600%
2026-08-10	13.2500	13.7500	12.0000	12.3000	+1.821%	15	208	-54.878%
2026-08-07	11.9000	12.0800	11.9000	12.0800	+3.691%	2	205	-54.056%
2026-08-06	10.4500	11.6500	10.4500	11.6500	-7.540%	7	205	-52.361%
2026-08-05	12.3500	12.6000	12.3500	12.6000	-3.077%	4	206	-55.952%
2026-08-04	10.9500	13.0000	10.9500	13.0000	+18.182%	14	205	-57.308%
2026-08-03	10.1400	11.0000	10.0800	11.0000	+31.737%	47	203	-49.545%
2026-07-31	8.3500	8.3500	8.3500	8.3500	-3.468%	3	188	-33.533%
2026-07-30	8.9400	8.9400	8.6100	8.6500	-25.431%	7	188	-35.838%
2026-07-29	10.7500	11.6000	10.7500	11.6000	+8.411%	3	183	-52.155%
2026-07-28	8.1000	10.7000	8.1000	10.7000	+33.750%	2	181	-48.131%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+7.095%	6	180	-30.625%
2026-07-24	6.3500	7.4700	6.3500	7.4700	+30.139%	16	175	-25.703%
2026-07-23	5.7400	5.7400	5.7400	5.7400	-22.432%	5	161	-3.310%
2026-07-22	7.6500	7.6500	7.4000	7.4000	-5.732%	4	156	-25.000%
2026-07-20	8.3000	8.3000	7.6500	7.8500	-8.933%	44	152	-29.299%
2026-07-17	8.5500	8.6200	8.5500	8.6200	+7.885%	2	115	-35.615%
2026-07-16	7.5900	7.9900	7.5900	7.9900	-18.051%	4	115	-30.538%
2026-07-15	9.7500	9.7500	9.7500	9.7500	-17.373%	1	114	-43.077%
2026-07-14	12.5000	12.5000	10.9000	11.8000	-74.066%	20	113	-52.966%
2026-07-10	46.7600	46.7600	45.5000	45.5000	-16.621%	12	110	-87.802%
2026-07-08	54.5700	54.5700	54.5700	54.5700	-11.254%	1	109	-89.830%
2026-07-07	61.4900	61.4900	61.4900	61.4900	+31.249%	6	109	-90.974%
2026-07-01	46.8500	46.8500	46.8500	46.8500	+17.714%	1	115	-88.154%
2026-06-30	36.5500	39.8000	36.5500	39.8000	+17.059%	2	114	-86.055%
2026-06-29	34.0000	34.0000	34.0000	34.0000	0.000%	1	115	-83.676%
2026-06-26	33.9000	34.0000	33.9000	34.0000	+7.902%	2	115	-83.676%
2026-06-25	31.5100	31.5100	31.5100	31.5100	+2.139%	1	117	-82.387%
2026-06-24	30.8000	31.2500	30.3500	30.8500	-1.058%	30	116	-82.010%
2026-06-23	33.4000	33.4000	31.1800	31.1800	+33.820%	10	99	-82.200%
2026-06-22	20.9500	23.3500	20.9500	23.3000	+1.085%	38	95	-76.180%
2026-06-18	22.2600	23.0500	22.2600	23.0500	-24.053%	3	69	-75.922%
2026-06-17	31.1500	31.1500	30.3500	30.3500	-17.973%	2	69	-81.713%
2026-06-16	35.5300	37.8100	35.5300	37.0000	+8.029%	3	69	-85.000%
2026-06-15	34.2500	34.2500	34.2500	34.2500	-19.488%	1	68	-83.796%
2026-06-09	42.5400	42.5400	42.5400	42.5400	-34.402%	11	68	-86.953%
2026-06-03	67.4900	67.4900	64.8500	64.8500	-21.546%	3	57	-91.442%
2026-06-01	71.2000	82.6600	71.2000	82.6600	+153.558%	3	58	-93.286%
2026-05-28	32.8300	34.6000	31.8000	32.6000	+20.965%	11	59	-82.975%
2026-05-27	25.8000	26.9500	25.8000	26.9500	+6.102%	11	57	-79.406%
2026-05-26	25.0000	25.4000	23.2000	25.4000	-5.926%	4	53	-78.150%
2026-05-22	28.8000	30.5300	26.6500	27.0000	+17.904%	17	54	-79.444%
2026-05-21	22.9000	22.9000	22.9000	22.9000	+130.151%	3	43	-75.764%
2026-05-20	10.1500	10.1500	9.9500	9.9500	-2.547%	17	43	-44.221%
2026-05-12	10.2100	10.2100	10.2100	10.2100	-14.917%	1	30	-45.642%
2026-04-27	12.0000	12.0000	12.0000	12.0000	+7.047%	1	31	-53.750%
2026-04-24	11.2100	11.2100	11.2100	11.2100	-10.677%	1	31	-50.491%
2026-04-23	11.8500	12.5500	11.5000	12.5500	-43.596%	3	30	-55.777%
2026-04-22	22.2500	22.2500	22.2500	22.2500	-7.484%	1	33	-75.056%
2026-04-21	24.0500	24.0500	24.0500	24.0500	+20.250%	1	31	-76.923%
2026-04-15	20.0000	20.0000	20.0000	20.0000	+12.108%	1	31	-72.250%
2026-04-14	18.2100	18.2100	17.8400	17.8400	+21.775%	3	30	-68.890%
2026-04-10	14.6500	14.6500	14.6500	14.6500	-34.598%	12	27	-62.116%
2026-04-06	22.4000	22.4000	22.4000	22.4000	-1.969%	1	19	-75.223%
2026-04-02	22.8500	22.8500	22.8500	22.8500	-4.593%	1	18	-75.711%
2026-03-20	23.9500	23.9500	23.9500	23.9500	-7.529%	1	18	-76.827%
2026-03-19	25.9000	25.9000	25.9000	25.9000	-2.485%	1	17	-78.571%
2026-03-17	26.5600	26.5600	26.5600	26.5600	-6.643%	3	16	-79.104%
2026-03-05	28.4500	28.4500	28.4500	28.4500	+35.605%	1	16	-80.492%
2026-03-03	20.9800	20.9800	20.9800	20.9800	+9.328%	8	15	-73.546%
2026-03-02	19.1900	19.1900	19.1900	19.1900	-12.812%	2	15	-71.079%
2026-02-26	22.0100	22.0100	22.0100	22.0100	+4.511%	8	16	-74.784%
2026-02-23	21.2500	21.2500	21.0600	21.0600	-35.200%	5	8	-73.647%
2026-02-13	32.5000	32.5000	32.5000	32.5000	-33.619%	1	5	-82.923%
2026-02-05	48.9600	48.9600	48.9600	48.9600	-7.220%	3	5	-88.664%
2026-01-27	52.7700	52.7700	52.7700	52.7700	-12.226%	1	2	-89.483%
2025-12-30	60.1200	60.1200	60.1200	60.1200	0.000%	1	1	-90.768%