Dark

IBM20261120C280
IBM Nov 20 2026 280.00 Call (IBM261120C00280000)
option OPRA

EOD

Sep 23, 2026

3.24+9.459%(+0.28)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.1000	3.7000	3.1000	3.2400	+9.459%	76	1,655	0.000%
2026-09-22	3.5500	3.5500	2.8800	2.9600	+2.069%	25	1,641	+9.459%
2026-09-21	3.5000	3.5000	2.6400	2.9000	-3.010%	54	1,627	+11.724%
2026-09-18	4.0500	4.0500	2.9000	2.9900	-31.264%	99	1,626	+8.361%
2026-09-17	4.8000	5.1000	4.2400	4.3500	-1.136%	28	1,602	-25.517%
2026-09-16	4.9500	5.2700	4.0000	4.4000	-43.806%	56	1,583	-26.364%
2026-09-15	6.3500	7.8900	6.2200	7.8300	+5.811%	102	1,572	-58.621%
2026-09-14	7.3000	8.0500	6.1300	7.4000	+28.696%	76	1,536	-56.216%
2026-09-11	5.6000	5.7500	4.5400	5.7500	+40.244%	101	1,488	-43.652%
2026-09-10	5.1100	5.7500	3.8000	4.1000	-28.696%	47	1,483	-20.976%
2026-09-09	3.5000	5.7500	3.5000	5.7500	+57.104%	34	1,445	-43.652%
2026-09-08	3.4200	3.6600	3.4200	3.6600	-6.154%	5	1,430	-11.475%
2026-09-04	3.5200	4.0000	3.5200	3.9000	+2.632%	35	1,446	-16.923%
2026-09-03	4.0600	4.1500	3.7200	3.8000	+4.972%	80	1,446	-14.737%
2026-09-02	3.5700	3.8000	3.5700	3.6200	-1.630%	75	1,411	-10.497%
2026-09-01	3.8000	4.3500	3.6000	3.6800	-22.526%	23	1,368	-11.957%
2026-08-28	4.9000	4.9200	4.7500	4.7500	-18.525%	84	1,364	-31.789%
2026-08-27	4.8300	6.3500	4.8300	5.8300	+38.810%	42	1,322	-44.425%
2026-08-26	5.0600	5.0600	4.1500	4.2000	-19.386%	894	1,289	-22.857%
2026-08-25	4.8000	5.2100	4.8000	5.2100	+5.040%	6	400	-37.812%
2026-08-24	5.0000	5.6000	4.9600	4.9600	-17.471%	33	396	-34.677%
2026-08-21	5.8300	6.3200	5.8100	6.0100	+5.439%	22	368	-46.090%
2026-08-20	6.0000	6.2500	5.7000	5.7000	-9.236%	78	353	-43.158%
2026-08-19	6.8500	6.8500	6.2800	6.2800	+4.667%	6	282	-48.408%
2026-08-18	5.5400	6.0000	5.5400	6.0000	+17.647%	8	279	-46.000%
2026-08-17	6.0500	6.0500	5.1000	5.1000	-25.000%	22	276	-36.471%
2026-08-14	7.1000	7.1000	6.8000	6.8000	-2.158%	4	257	-52.353%
2026-08-13	8.4000	8.4000	6.9500	6.9500	-6.081%	17	260	-53.381%
2026-08-12	8.0000	8.0000	7.4000	7.4000	-19.126%	32	261	-56.216%
2026-08-11	10.0000	10.0000	9.1500	9.1500	+7.647%	35	292	-64.590%
2026-08-10	8.7500	8.8500	8.4500	8.5000	+1.675%	58	291	-61.882%
2026-08-07	8.0000	8.3600	7.8100	8.3600	+5.689%	17	297	-61.244%
2026-08-06	7.8200	8.4300	7.8200	7.9100	-18.872%	10	293	-59.039%
2026-08-05	9.5500	9.7500	9.2000	9.7500	+5.065%	41	294	-66.769%
2026-08-04	7.8500	9.2800	7.8500	9.2800	+25.405%	22	290	-65.086%
2026-08-03	6.9500	7.5000	6.9500	7.4000	+26.496%	9	288	-56.216%
2026-07-31	5.8500	5.8500	5.8500	5.8500	-8.307%	3	281	-44.615%
2026-07-30	6.4600	6.4600	6.3800	6.3800	-17.464%	2	278	-49.216%
2026-07-29	7.6500	8.5000	7.6100	7.7300	-2.152%	7	278	-58.085%
2026-07-28	6.2800	8.4000	6.2800	7.9000	+43.636%	60	277	-58.987%
2026-07-27	5.8200	5.8500	5.4500	5.5000	-1.257%	83	279	-41.091%
2026-07-24	5.3000	5.5700	4.9500	5.5700	+26.591%	19	277	-41.831%
2026-07-23	3.5000	4.4000	3.5000	4.4000	-12.000%	81	280	-26.364%
2026-07-22	5.3600	5.3600	5.0000	5.0000	-13.941%	3	275	-35.200%
2026-07-21	5.9500	5.9500	5.5000	5.8100	-10.615%	71	274	-44.234%
2026-07-20	5.9300	6.5000	5.7000	6.5000	+2.041%	13	252	-50.154%
2026-07-17	7.5000	7.5000	5.8600	6.3700	-20.375%	54	244	-49.137%
2026-07-16	5.0500	8.1900	5.0500	8.0000	+5.263%	35	285	-59.500%
2026-07-15	9.9800	11.3500	6.6000	7.6000	-15.556%	28	275	-57.368%
2026-07-14	9.5000	10.0600	8.1100	9.0000	-77.047%	117	263	-64.000%
2026-07-13	39.8300	39.9800	39.2100	39.2100	-4.366%	9	203	-91.737%
2026-07-09	38.0000	42.4500	38.0000	41.0000	-19.608%	73	203	-92.098%
2026-07-07	47.6800	53.5300	46.8000	51.0000	+21.169%	64	200	-93.647%
2026-07-06	39.8000	42.0900	39.8000	42.0900	+8.062%	5	208	-92.302%
2026-07-02	37.6300	38.9500	37.5500	38.9500	-5.736%	16	209	-91.682%
2026-07-01	39.0000	41.3200	39.0000	41.3200	+20.607%	2	209	-92.159%
2026-06-30	29.4000	35.1000	29.4000	34.2600	+12.328%	48	211	-90.543%
2026-06-29	28.8500	32.4500	28.8500	30.5000	+10.307%	10	184	-89.377%
2026-06-26	27.3000	28.9100	27.3000	27.6500	+21.432%	7	182	-88.282%
2026-06-25	23.0000	24.0000	22.7700	22.7700	-8.000%	12	181	-85.771%
2026-06-24	23.7800	25.1000	23.7800	24.7500	-0.402%	58	169	-86.909%
2026-06-23	24.7500	26.4000	24.7500	24.8500	+26.786%	6	164	-86.962%
2026-06-22	17.1500	19.6000	16.2500	19.6000	+7.811%	11	167	-83.469%
2026-06-18	17.5500	18.4500	16.5500	18.1800	-26.397%	16	164	-82.178%
2026-06-17	25.7500	26.6600	24.7000	24.7000	-17.281%	12	164	-86.883%
2026-06-16	31.8500	31.8500	29.8600	29.8600	+6.834%	3	164	-89.149%
2026-06-15	27.9000	27.9500	27.9000	27.9500	-6.926%	5	165	-88.408%
2026-06-11	30.0300	30.0300	30.0300	30.0300	-10.090%	1	166	-89.211%
2026-06-10	33.4000	33.4000	33.4000	33.4000	+4.310%	1	166	-90.299%
2026-06-09	32.8500	32.8500	32.0200	32.0200	-17.855%	2	167	-89.881%
2026-06-05	39.6200	39.6200	38.5000	38.9800	-25.653%	13	168	-91.688%
2026-06-04	55.9200	55.9200	52.3900	52.4300	-10.833%	5	171	-93.820%
2026-06-03	58.8000	58.8000	58.8000	58.8000	-21.232%	1	172	-94.490%
2026-06-02	66.1900	74.6500	66.0000	74.6500	+1.578%	18	172	-95.660%
2026-06-01	63.7000	75.7300	61.1500	73.4900	+46.980%	49	184	-95.591%
2026-05-29	33.3500	50.0000	32.3500	50.0000	+95.313%	40	173	-93.520%
2026-05-28	26.1900	27.1300	24.8000	25.6000	+18.136%	29	171	-87.344%
2026-05-27	21.0000	21.8000	21.0000	21.6700	+10.056%	6	168	-85.048%
2026-05-26	18.6000	19.8700	18.1200	19.6900	-9.720%	70	168	-83.545%
2026-05-22	24.2500	25.0000	21.8100	21.8100	+21.167%	14	116	-85.144%
2026-05-21	11.6000	18.0000	11.4500	18.0000	+146.575%	12	115	-82.000%
2026-05-20	6.6500	7.3000	6.6500	7.3000	-1.084%	4	115	-55.616%
2026-05-18	6.7300	7.3800	6.7300	7.3800	+6.187%	20	108	-56.098%
2026-05-14	6.9500	6.9500	6.9500	6.9500	+15.066%	1	108	-53.381%
2026-05-13	6.0400	6.0400	6.0400	6.0400	-12.464%	1	107	-46.358%
2026-05-12	7.0500	7.0500	6.7000	6.9000	-10.039%	97	107	-53.043%
2026-05-11	7.6700	7.6700	7.6700	7.6700	+8.794%	1	107	-57.757%
2026-05-08	7.0500	7.0500	7.0500	7.0500	-14.129%	2	49	-54.043%
2026-05-07	8.2100	8.2100	8.2100	8.2100	+9.467%	1	51	-60.536%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-4.701%	2	52	-56.800%
2026-05-05	7.8700	7.8700	7.8700	7.8700	-22.156%	1	50	-58.831%
2026-05-01	10.1100	10.1100	10.1100	10.1100	+15.675%	1	50	-67.953%
2026-04-30	8.3900	8.7400	8.3900	8.7400	+2.462%	2	50	-62.929%
2026-04-27	8.5300	8.5300	8.5300	8.5300	+3.898%	1	51	-62.016%
2026-04-24	9.3900	9.4300	8.2100	8.2100	-14.479%	7	50	-60.536%
2026-04-23	7.8500	9.6200	7.8500	9.6000	-52.593%	36	45	-66.250%
2026-04-20	19.7000	20.2500	19.7000	20.2500	+12.500%	2	37	-84.000%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+19.205%	1	39	-82.000%
2026-04-15	15.1000	15.1000	15.1000	15.1000	+29.725%	1	39	-78.543%
2026-04-13	11.0000	11.6400	11.0000	11.6400	+9.296%	8	38	-72.165%
2026-04-10	10.6500	10.6500	10.6500	10.6500	-31.068%	12	30	-69.577%
2026-04-08	15.4000	15.5000	15.4000	15.4500	+0.325%	3	18	-79.029%
2026-04-07	15.8500	15.8500	15.4000	15.4000	-4.762%	2	15	-78.961%
2026-03-24	16.1600	16.1700	16.1600	16.1700	-21.922%	12	15	-79.963%
2026-03-18	20.7100	20.7100	20.7100	20.7100	+6.096%	2	18	-84.355%
2026-03-13	19.5300	19.5300	19.5200	19.5200	+39.429%	12	16	-83.402%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-68.109%	1	4	-76.857%
2026-02-09	43.8500	43.9000	43.8500	43.9000	+5.911%	2	4	-92.620%
2026-02-03	41.4500	41.4500	41.4500	41.4500	-6.560%	1	4	-92.183%
2026-01-20	44.3600	44.3600	44.3600	44.3600	-5.011%	1	3	-92.696%
2026-01-05	46.7000	46.7000	46.7000	46.7000	-9.741%	2	1	-93.062%
2025-12-29	51.7400	51.7400	51.7400	51.7400	0.000%	1	1	-93.738%