Dark

IBM20261120C275
IBM Nov 20 2026 275.00 Call (IBM261120C00275000)
option OPRA

EOD

Sep 24, 2026

2.72-28.421%(-1.08)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2500	3.2500	2.7100	2.7200	-28.421%	63	5,976	0.000%
2026-09-23	3.9000	4.4100	3.8000	3.8000	+8.571%	226	5,970	-28.421%
2026-09-22	3.8000	4.4500	3.3000	3.5000	-2.778%	159	5,949	-22.286%
2026-09-21	3.8000	3.8000	3.1000	3.6000	-1.370%	198	5,948	-24.444%
2026-09-18	4.5000	4.5000	3.4000	3.6500	-28.431%	112	5,916	-25.479%
2026-09-17	5.8000	5.8000	4.9500	5.1000	+7.368%	26	5,847	-46.667%
2026-09-16	5.8800	6.1500	4.7500	4.7500	-40.252%	71	5,843	-42.737%
2026-09-15	7.9100	9.3000	7.5700	7.9500	-7.558%	114	5,858	-65.786%
2026-09-14	8.4500	9.3000	7.2000	8.6000	+26.471%	201	5,863	-68.372%
2026-09-11	5.0000	6.8000	5.0000	6.8000	+42.259%	107	5,880	-60.000%
2026-09-10	5.9400	6.5000	4.4400	4.7800	-28.443%	54	5,835	-43.096%
2026-09-09	4.7000	6.8000	4.0000	6.6800	+55.349%	149	5,836	-59.281%
2026-09-08	4.4000	4.4500	3.9500	4.3000	-9.474%	101	5,810	-36.744%
2026-09-04	4.4700	5.0000	4.4000	4.7500	+5.556%	85	5,801	-42.737%
2026-09-03	5.5000	5.5000	4.4000	4.5000	+7.143%	57	5,801	-39.556%
2026-09-02	4.2900	4.5000	3.9500	4.2000	-2.326%	27	5,777	-35.238%
2026-09-01	4.7300	4.7300	4.2000	4.3000	-17.625%	61	5,773	-36.744%
2026-08-31	4.6500	5.3200	4.6500	5.2200	-7.611%	5,190	5,770	-47.893%
2026-08-28	6.2500	6.2500	5.6500	5.6500	-20.423%	17	603	-51.858%
2026-08-27	6.2000	7.2000	6.2000	7.1000	+40.594%	32	592	-61.690%
2026-08-26	4.9000	5.0500	4.9000	5.0500	-12.931%	12	566	-46.139%
2026-08-25	5.6000	5.8000	5.5400	5.8000	-15.942%	218	563	-53.103%
2026-08-21	6.4000	7.4200	6.4000	6.9000	+4.545%	8	421	-60.580%
2026-08-20	6.5500	6.6500	6.5500	6.6000	-10.811%	6	419	-58.788%
2026-08-19	7.8000	7.8000	7.4000	7.4000	+28.696%	4	417	-63.243%
2026-08-17	6.5800	6.5800	5.7500	5.7500	-27.215%	4	414	-52.696%
2026-08-14	8.2500	8.2500	7.9000	7.9000	+0.637%	181	415	-65.570%
2026-08-13	7.9500	7.9500	7.8500	7.8500	-7.210%	2	313	-65.350%
2026-08-12	8.0000	8.4600	8.0000	8.4600	-15.821%	5	312	-67.849%
2026-08-11	10.4000	11.0000	10.0000	10.0500	+1.005%	17	310	-72.935%
2026-08-10	10.2000	10.3200	9.9000	9.9500	+9.341%	29	316	-72.663%
2026-08-07	8.8100	9.1000	8.8100	9.1000	+4.000%	2	292	-70.110%
2026-08-06	9.0000	9.4000	8.7500	8.7500	-16.667%	12	292	-68.914%
2026-08-05	10.3700	11.0000	10.1500	10.5000	+1.449%	9	293	-74.095%
2026-08-04	9.0000	10.3500	9.0000	10.3500	+56.818%	14	290	-73.720%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-1.198%	3	283	-58.788%
2026-07-30	6.8100	6.8100	6.5600	6.6800	-18.037%	5	283	-59.281%
2026-07-29	8.1500	8.1500	8.1500	8.1500	-10.341%	1	284	-66.626%
2026-07-28	7.6000	9.3500	7.6000	9.0900	+42.031%	12	285	-70.077%
2026-07-27	6.4000	6.4000	6.4000	6.4000	+5.960%	1	286	-57.500%
2026-07-24	5.6500	6.2500	5.4100	6.0400	+29.892%	14	286	-54.967%
2026-07-23	4.6000	4.9200	4.3000	4.6500	-12.264%	25	285	-41.505%
2026-07-22	6.3500	6.3500	5.3000	5.3000	-27.397%	6	275	-48.679%
2026-07-20	6.2500	7.3000	6.2500	7.3000	+11.450%	15	271	-62.740%
2026-07-17	7.1000	7.1000	6.4700	6.5500	-23.392%	3	258	-58.473%
2026-07-16	6.4300	8.9800	6.0000	8.5500	+17.931%	95	257	-68.187%
2026-07-15	11.2500	11.2500	7.2500	7.2500	-29.748%	37	210	-62.483%
2026-07-14	10.5900	10.7000	9.0000	10.3200	-76.809%	18	197	-73.643%
2026-07-09	44.5000	44.5000	44.5000	44.5000	-11.000%	1	188	-93.888%
2026-07-08	47.0700	50.0000	47.0700	50.0000	+6.952%	2	189	-94.560%
2026-07-06	46.7500	46.7500	46.7500	46.7500	+16.875%	1	189	-94.182%
2026-07-02	42.3500	42.3500	39.1000	40.0000	-8.884%	166	248	-93.200%
2026-07-01	40.0000	43.9000	39.6000	43.9000	+26.696%	3	248	-93.804%
2026-06-30	31.3000	34.6500	31.3000	34.6500	+5.000%	2	249	-92.150%
2026-06-29	30.7000	33.0000	30.7000	33.0000	+11.864%	3	246	-91.758%
2026-06-26	28.2200	31.3000	28.2200	29.5000	+27.983%	153	247	-90.780%
2026-06-25	25.2000	25.2000	23.0500	23.0500	-13.508%	7	146	-88.200%
2026-06-24	25.2500	27.0000	25.2500	26.6500	+6.600%	47	139	-89.794%
2026-06-23	25.0000	25.0000	25.0000	25.0000	+11.857%	5	110	-89.120%
2026-06-22	18.2000	22.3500	17.5500	22.3500	+9.828%	31	110	-87.830%
2026-06-18	20.1800	20.3500	20.1800	20.3500	-27.990%	6	89	-86.634%
2026-06-17	28.2600	28.2600	28.2600	28.2600	-7.070%	1	89	-90.375%
2026-06-16	33.7000	34.0000	30.4100	30.4100	-13.730%	6	89	-91.056%
2026-06-10	35.2500	35.2500	35.2500	35.2500	-16.667%	1	85	-92.284%
2026-06-08	42.2300	42.3000	42.2300	42.3000	-28.000%	2	84	-93.570%
2026-06-04	58.7500	58.7500	58.7500	58.7500	-2.002%	1	84	-95.370%
2026-06-03	61.3000	61.3000	59.9500	59.9500	-14.880%	3	85	-95.463%
2026-06-01	64.0000	77.7000	64.0000	70.4300	+37.693%	6	86	-96.138%
2026-05-29	34.5000	51.1500	33.7400	51.1500	+86.203%	34	89	-94.682%
2026-05-28	28.3000	28.4000	27.0000	27.4700	+19.435%	16	79	-90.098%
2026-05-27	23.0000	23.0000	23.0000	23.0000	+2.679%	1	67	-88.174%
2026-05-26	22.4000	22.4000	22.4000	22.4000	-10.400%	1	66	-87.857%
2026-05-22	26.3800	26.3800	24.5000	25.0000	+27.486%	5	65	-89.120%
2026-05-21	13.3000	19.6100	13.2700	19.6100	+145.125%	11	57	-86.130%
2026-05-15	7.5500	8.0500	7.5400	8.0000	-15.433%	54	57	-66.000%
2026-05-11	9.4600	9.4600	9.4600	9.4600	+0.106%	1	44	-71.247%
2026-05-07	9.2000	9.4500	9.2000	9.4500	+10.526%	3	44	-71.217%
2026-05-06	8.5500	8.5500	8.5500	8.5500	-17.788%	1	43	-68.187%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+4.000%	1	43	-73.846%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-54.380%	2	43	-72.800%
2026-04-20	21.9200	21.9200	21.9200	21.9200	+17.534%	1	41	-87.591%
2026-04-16	18.6500	18.6500	18.6500	18.6500	+57.384%	1	42	-85.416%
2026-04-10	12.3000	12.3000	11.8500	11.8500	-37.467%	13	41	-77.046%
2026-04-02	18.9500	18.9500	18.9500	18.9500	-17.965%	1	29	-85.646%
2026-03-18	24.8000	24.8000	23.1000	23.1000	-8.041%	43	29	-88.225%
2026-03-09	24.9000	25.1200	24.9000	25.1200	+0.080%	3	6	-89.172%
2026-03-06	25.1000	25.1000	25.1000	25.1000	-4.198%	1	6	-89.163%
2026-03-05	25.9900	26.2000	25.9900	26.2000	+85.684%	3	6	-89.618%
2026-02-24	15.0000	15.0000	14.1100	14.1100	-69.850%	3	4	-80.723%
2026-02-09	46.6500	46.8000	46.6500	46.8000	-1.370%	2	1	-94.188%
2026-02-06	47.4500	47.4500	47.4500	47.4500	+8.830%	1	1	-94.268%
2026-02-05	43.6000	43.6000	43.6000	43.6000	0.000%	1	1	-93.761%