Dark

IBM20261120C270
IBM Nov 20 2026 270.00 Call (IBM261120C00270000)
option OPRA

EOD

Sep 23, 2026

4.40+1.382%(+0.06)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.5500	5.4500	4.4000	4.4000	+1.382%	217	627	0.000%
2026-09-22	5.0000	5.0000	4.1900	4.3400	+3.333%	83	611	+1.382%
2026-09-21	4.2500	4.6000	3.7500	4.2000	-0.238%	39	586	+4.762%
2026-09-18	4.3200	4.6000	4.0100	4.2100	-30.984%	43	580	+4.513%
2026-09-17	6.5000	7.3000	5.8000	6.1000	+9.515%	29	577	-27.869%
2026-09-16	6.4500	7.0000	5.5700	5.5700	-43.337%	10	564	-21.005%
2026-09-15	9.0500	10.4400	8.9500	9.8300	-0.203%	48	561	-55.239%
2026-09-14	10.3600	10.8000	8.3500	9.8500	+38.149%	116	533	-55.330%
2026-09-11	6.1400	7.4900	6.1400	7.1300	+27.321%	41	519	-38.289%
2026-09-10	8.1000	8.1000	5.2300	5.6000	-32.530%	32	492	-21.429%
2026-09-09	6.0000	8.3000	4.9000	8.3000	+59.615%	132	466	-46.988%
2026-09-08	4.5200	5.2000	4.5200	5.2000	-7.965%	14	504	-15.385%
2026-09-04	5.0700	5.6500	5.0700	5.6500	-1.224%	23	486	-22.124%
2026-09-03	5.8700	5.8700	5.7000	5.7200	+12.157%	50	486	-23.077%
2026-09-02	5.2500	5.2500	5.0000	5.1000	-2.857%	24	478	-13.725%
2026-09-01	5.4000	5.4000	5.1200	5.2500	-10.866%	37	495	-16.190%
2026-08-31	5.9700	6.3500	5.8900	5.8900	-10.076%	70	469	-25.297%
2026-08-28	7.9300	7.9300	6.4500	6.5500	-16.561%	55	432	-32.824%
2026-08-27	6.6000	8.2500	6.6000	7.8500	+37.719%	14	406	-43.949%
2026-08-26	5.8500	5.8500	5.7000	5.7000	-18.571%	5	405	-22.807%
2026-08-25	6.8500	7.0000	6.6000	7.0000	+1.449%	5	402	-37.143%
2026-08-24	7.0000	7.3000	6.6100	6.9000	-15.337%	26	397	-36.232%
2026-08-21	7.6000	8.5200	7.4500	8.1500	+8.667%	95	384	-46.012%
2026-08-20	7.8500	7.8500	7.5000	7.5000	-9.639%	14	331	-41.333%
2026-08-19	7.8700	8.3000	7.7400	8.3000	+3.106%	52	330	-46.988%
2026-08-18	7.2500	8.0500	7.2000	8.0500	+18.382%	12	285	-45.342%
2026-08-17	7.9900	8.0000	6.6600	6.8000	-24.276%	64	279	-35.294%
2026-08-14	8.6500	9.1500	8.6500	8.9800	-12.816%	14	298	-51.002%
2026-08-13	10.3000	10.3000	10.3000	10.3000	+9.574%	2	292	-57.282%
2026-08-12	9.3000	9.9400	9.0000	9.4000	-15.695%	57	291	-53.191%
2026-08-11	11.9100	11.9100	11.1500	11.1500	+0.905%	20	279	-60.538%
2026-08-10	12.0000	12.0000	11.0500	11.0500	+2.791%	15	260	-60.181%
2026-08-07	9.6500	10.7500	9.6500	10.7500	+7.823%	113	256	-59.070%
2026-08-06	8.9400	10.5500	8.9400	9.9700	-10.982%	404	355	-55.868%
2026-08-05	11.8500	11.8500	11.2000	11.2000	-0.444%	14	564	-60.714%
2026-08-04	10.4000	11.5000	10.4000	11.2500	+15.979%	415	562	-60.889%
2026-08-03	9.0000	9.7000	8.8500	9.7000	+31.081%	9	345	-54.639%
2026-07-31	6.8100	7.4000	6.5000	7.4000	-0.804%	16	341	-40.541%
2026-07-30	7.6500	7.7000	7.4600	7.4600	-25.400%	6	345	-41.019%
2026-07-29	9.4000	10.5300	9.4000	10.0000	-2.153%	7	340	-56.000%
2026-07-28	8.5000	10.3000	8.4500	10.2200	+39.048%	50	336	-56.947%
2026-07-27	7.2500	7.3500	7.2500	7.3500	+7.299%	6	344	-40.136%
2026-07-24	6.3000	6.8500	6.1000	6.8500	+29.245%	124	343	-35.766%
2026-07-23	4.9200	5.3400	4.9200	5.3000	-9.710%	6	266	-16.981%
2026-07-22	6.8000	6.8000	5.8000	5.8700	-12.388%	12	262	-25.043%
2026-07-21	7.2000	7.2500	6.7000	6.7000	-13.548%	12	260	-34.328%
2026-07-20	7.5000	8.2000	7.1000	7.7500	0.000%	103	253	-43.226%
2026-07-17	8.5000	8.5000	7.5000	7.7500	-18.421%	6	181	-43.226%
2026-07-16	6.9000	9.5700	6.4000	9.5000	+11.765%	37	182	-53.684%
2026-07-15	9.1500	9.1500	8.5000	8.5000	-26.087%	23	171	-48.235%
2026-07-14	11.2000	11.6300	9.5000	11.5000	-80.833%	82	171	-61.739%
2026-07-07	56.2700	60.0000	52.9200	60.0000	+16.573%	4	159	-92.667%
2026-07-06	49.9200	51.4700	49.9200	51.4700	+19.006%	10	160	-91.451%
2026-07-02	43.0900	43.2500	43.0900	43.2500	-6.989%	2	172	-89.827%
2026-07-01	45.8000	46.5000	45.8000	46.5000	+19.231%	2	172	-90.538%
2026-06-30	37.0000	39.2000	37.0000	39.0000	+7.438%	9	172	-88.718%
2026-06-29	33.3500	37.0000	32.5000	36.3000	+10.840%	36	173	-87.879%
2026-06-26	27.5500	32.7500	27.5500	32.7500	+26.448%	20	185	-86.565%
2026-06-25	25.4000	26.9400	25.4000	25.9000	-10.069%	28	184	-83.012%
2026-06-24	28.2000	29.0500	28.1500	28.8000	-1.201%	19	174	-84.722%
2026-06-23	28.8400	30.7000	28.0300	29.1500	+46.925%	9	169	-84.906%
2026-06-22	19.5400	19.8400	19.3300	19.8400	-9.199%	12	172	-77.823%
2026-06-18	21.7900	22.4000	19.7400	21.8500	-33.888%	8	171	-79.863%
2026-06-16	33.0500	33.0500	33.0500	33.0500	+3.281%	2	171	-86.687%
2026-06-15	32.4000	32.6500	32.0000	32.0000	-14.002%	6	171	-86.250%
2026-06-11	35.8300	37.2100	35.8300	37.2100	-2.336%	2	172	-88.175%
2026-06-10	40.1300	40.1300	38.1000	38.1000	+6.276%	2	171	-88.451%
2026-06-09	42.0800	42.0800	35.8500	35.8500	-14.521%	2	172	-87.727%
2026-06-08	43.0000	43.0000	41.5000	41.9400	-4.855%	9	172	-89.509%
2026-06-05	53.3200	53.3200	44.0800	44.0800	-28.453%	6	172	-90.018%
2026-06-04	62.2900	62.2900	61.6100	61.6100	-0.146%	2	175	-92.858%
2026-06-03	63.6000	63.7000	61.6500	61.7000	-20.325%	9	176	-92.869%
2026-06-02	73.0000	77.4400	73.0000	77.4400	+7.960%	10	183	-94.318%
2026-06-01	70.8500	81.1000	66.3700	71.7300	+36.110%	22	185	-93.866%
2026-05-29	37.1300	52.7000	36.9700	52.7000	+86.483%	50	184	-91.651%
2026-05-28	29.3700	32.4000	28.2600	28.2600	+14.878%	92	196	-84.430%
2026-05-27	25.5500	25.5500	24.6000	24.6000	+6.401%	11	158	-82.114%
2026-05-26	22.5000	23.1200	21.3100	23.1200	-10.109%	7	154	-80.969%
2026-05-22	26.9000	28.2700	25.7200	25.7200	+19.184%	33	155	-82.893%
2026-05-21	13.1200	21.5800	12.6300	21.5800	+143.842%	67	141	-79.611%
2026-05-20	8.8500	8.8500	8.8500	8.8500	-6.349%	1	141	-50.282%
2026-05-19	10.1900	10.1900	9.4500	9.4500	-0.526%	2	196	-53.439%
2026-05-18	8.5500	9.5000	8.5500	9.5000	+7.345%	2	196	-53.684%
2026-05-15	8.4000	8.8500	8.4000	8.8500	+20.902%	11	196	-50.282%
2026-05-13	6.8600	7.3200	6.8600	7.3200	-17.288%	4	197	-39.891%
2026-05-12	8.8500	8.8500	8.8500	8.8500	-4.324%	1	197	-50.282%
2026-05-11	10.6800	10.6800	9.2500	9.2500	-16.516%	7	197	-52.432%
2026-05-08	10.3300	11.1500	10.0300	11.0800	+3.070%	21	197	-60.289%
2026-05-07	10.3400	10.9000	10.0700	10.7500	+10.256%	157	180	-59.070%
2026-05-06	9.7500	9.7500	9.7500	9.7500	-5.797%	1	43	-54.872%
2026-05-04	10.2700	10.3500	10.2700	10.3500	-12.288%	6	44	-57.488%
2026-05-01	11.8000	11.8000	11.8000	11.8000	+17.413%	1	39	-62.712%
2026-04-30	9.9500	10.0500	9.9500	10.0500	-16.250%	3	39	-56.219%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+9.091%	1	37	-63.333%
2026-04-27	11.3500	11.3500	11.0000	11.0000	+4.762%	2	36	-60.000%
2026-04-24	10.5000	10.5000	10.5000	10.5000	-2.778%	1	36	-58.095%
2026-04-23	9.8400	12.0000	9.8400	10.8000	-50.909%	18	35	-59.259%
2026-04-21	22.0000	22.0000	22.0000	22.0000	-8.027%	1	28	-80.000%
2026-04-20	23.9200	23.9200	23.9200	23.9200	+9.374%	1	28	-81.605%
2026-04-17	21.8700	21.8700	21.8700	21.8700	+21.500%	1	27	-79.881%
2026-04-15	18.0000	18.0000	18.0000	18.0000	-20.354%	3	26	-75.556%
2026-03-23	22.6000	22.6000	22.6000	22.6000	+1.573%	1	23	-80.531%
2026-03-20	22.2500	22.2500	22.2500	22.2500	-20.987%	1	22	-80.225%
2026-03-05	24.4800	28.1600	24.4800	28.1600	+46.590%	2	21	-84.375%
2026-03-02	19.2100	19.2100	19.2100	19.2100	+25.967%	1	21	-77.095%
2026-02-24	15.2500	15.2500	15.2500	15.2500	-32.938%	1	21	-71.148%
2026-02-23	22.7400	22.7400	22.7400	22.7400	-17.128%	1	21	-80.651%
2026-02-17	26.3500	27.4400	26.3500	27.4400	-4.123%	3	22	-83.965%
2026-02-12	31.7000	31.7000	28.6200	28.6200	-39.684%	6	19	-84.626%
2026-02-03	47.4500	47.4500	47.4500	47.4500	-16.608%	1	18	-90.727%
2026-01-30	56.9000	56.9000	56.9000	56.9000	+14.834%	1	19	-92.267%
2026-01-20	49.8400	49.8400	49.5500	49.5500	-16.116%	17	19	-91.120%
2026-01-15	59.0700	59.0700	59.0700	59.0700	0.000%	2	2	-92.551%