Dark

IBM20261120C285
IBM Nov 20 2026 285.00 Call (IBM261120C00285000)
option OPRA

EOD

Sep 23, 2026

2.79+7.308%(+0.19)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.0000	3.0000	2.7900	2.7900	+7.308%	32	864	0.000%
2026-09-22	3.1000	3.1000	2.3500	2.6000	+10.169%	60	873	+7.308%
2026-09-21	2.6000	2.6000	2.1300	2.3600	-3.673%	12	826	+18.220%
2026-09-18	3.0000	3.0300	2.4500	2.4500	-32.320%	29	819	+13.878%
2026-09-17	4.3200	4.3200	3.6200	3.6200	+1.685%	12	808	-22.928%
2026-09-16	4.3300	4.4500	3.5600	3.5600	-36.991%	20	800	-21.629%
2026-09-15	6.1000	6.8000	5.5000	5.6500	-13.740%	321	794	-50.619%
2026-09-14	5.9500	6.8400	5.5000	6.5500	+38.186%	306	476	-57.405%
2026-09-11	4.3700	4.7400	4.3700	4.7400	+36.207%	3	174	-41.139%
2026-09-10	4.3000	4.3000	3.4000	3.4800	-28.980%	7	173	-19.828%
2026-09-09	3.1500	5.0000	2.9700	4.9000	+59.091%	8	169	-43.061%
2026-09-08	2.8900	3.0800	2.8900	3.0800	-8.060%	12	167	-9.416%
2026-09-04	3.2500	3.3500	3.2500	3.3500	+6.349%	2	158	-16.716%
2026-09-03	2.9100	3.4000	2.9100	3.1500	0.000%	4	158	-11.429%
2026-09-02	3.1200	3.1500	2.9700	3.1500	+1.613%	4	156	-11.429%
2026-09-01	3.0500	3.1000	3.0500	3.1000	-18.848%	2	156	-10.000%
2026-08-31	3.7500	3.8200	3.7500	3.8200	-9.048%	22	156	-26.963%
2026-08-28	4.2600	4.4000	4.2000	4.2000	-15.663%	13	147	-33.571%
2026-08-27	3.9500	5.4200	3.9500	4.9800	+37.950%	11	137	-43.976%
2026-08-26	4.2200	4.2200	3.5500	3.6100	-18.141%	6	135	-22.715%
2026-08-25	4.4200	4.4200	4.2000	4.4100	-2.000%	13	132	-36.735%
2026-08-24	4.4700	4.8500	4.0000	4.5000	-13.462%	10	120	-38.000%
2026-08-21	5.4500	5.4500	5.2000	5.2000	-5.455%	14	115	-46.346%
2026-08-20	5.5000	5.5000	5.5000	5.5000	-7.563%	1	102	-49.273%
2026-08-19	5.9500	5.9500	5.9500	5.9500	+12.264%	3	102	-53.109%
2026-08-18	5.1700	5.3000	5.1700	5.3000	-13.821%	4	102	-47.358%
2026-08-14	6.1500	6.1500	6.1500	6.1500	-12.143%	6	101	-54.634%
2026-08-13	6.9000	7.0000	6.3500	7.0000	+11.111%	8	101	-60.143%
2026-08-12	7.2800	7.2800	6.2800	6.3000	-24.096%	16	102	-55.714%
2026-08-11	8.3000	8.3000	8.3000	8.3000	+7.792%	1	92	-66.386%
2026-08-10	7.8500	7.8500	7.7000	7.7000	+1.987%	14	91	-63.766%
2026-08-07	7.5500	7.5500	7.5500	7.5500	+7.857%	1	86	-63.046%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-16.168%	1	85	-60.143%
2026-08-05	8.3500	8.3500	8.3500	8.3500	-0.120%	1	84	-66.587%
2026-08-04	7.3000	8.3600	7.3000	8.3600	+17.746%	2	85	-66.627%
2026-08-03	6.9000	7.1000	6.9000	7.1000	+36.538%	4	86	-60.704%
2026-07-31	5.2000	5.2000	5.2000	5.2000	-3.525%	3	86	-46.346%
2026-07-30	5.4500	5.4500	5.3900	5.3900	-22.557%	2	86	-48.237%
2026-07-29	7.0500	7.0500	6.9600	6.9600	+3.111%	4	87	-59.914%
2026-07-28	6.9000	6.9000	6.7500	6.7500	+32.353%	4	86	-58.667%
2026-07-27	5.1000	5.1000	5.1000	5.1000	+18.605%	1	83	-45.294%
2026-07-24	4.3200	4.8000	4.3000	4.3000	-7.527%	3	82	-35.116%
2026-07-22	4.8000	4.8800	4.6500	4.6500	-8.824%	5	83	-40.000%
2026-07-21	5.1000	5.1000	5.1000	5.1000	-4.673%	1	82	-45.294%
2026-07-20	5.3500	5.3500	5.3500	5.3500	-23.132%	3	82	-47.850%
2026-07-16	6.7200	6.9600	6.7200	6.9600	+0.870%	2	82	-59.914%
2026-07-15	6.9000	6.9000	6.9000	6.9000	+0.730%	13	82	-59.565%
2026-07-14	8.8600	9.5500	6.8500	6.8500	-80.699%	13	69	-59.270%
2026-07-10	36.7000	36.7000	35.4900	35.4900	-19.524%	2	65	-92.139%
2026-07-08	43.8500	44.1000	43.8500	44.1000	-13.223%	3	65	-93.673%
2026-07-07	50.8200	50.8200	50.8200	50.8200	+43.966%	3	64	-94.510%
2026-07-02	36.5800	36.5800	34.9200	35.3000	-0.815%	19	61	-92.096%
2026-07-01	34.7500	38.2600	34.7500	35.5900	+11.743%	27	61	-92.161%
2026-06-30	27.5500	33.4500	27.5500	31.8500	+9.828%	10	68	-91.240%
2026-06-29	28.8300	29.0000	28.8300	29.0000	+40.097%	2	68	-90.379%
2026-06-25	20.7000	20.7000	20.7000	20.7000	-10.390%	1	67	-86.522%
2026-06-24	23.0000	23.3000	22.6500	23.1000	-4.149%	27	67	-87.922%
2026-06-23	23.9500	24.1000	23.9500	24.1000	+59.497%	3	49	-88.423%
2026-06-22	15.3000	15.5500	15.1000	15.1100	-36.778%	14	49	-81.535%
2026-06-17	23.9000	23.9000	23.9000	23.9000	-5.720%	4	41	-88.326%
2026-06-15	27.6700	27.6700	25.3500	25.3500	-13.333%	3	41	-88.994%
2026-06-11	27.7300	29.2500	27.7300	29.2500	-12.556%	2	39	-90.462%
2026-06-09	33.4500	33.4500	33.4500	33.4500	-6.695%	1	38	-91.659%
2026-06-08	35.8500	35.8500	35.8500	35.8500	-3.108%	1	38	-92.218%
2026-06-05	38.9300	38.9300	37.0000	37.0000	-26.383%	3	38	-92.459%
2026-06-04	50.2600	50.2600	50.2600	50.2600	-5.170%	1	40	-94.449%
2026-06-03	60.7500	60.7500	53.0000	53.0000	-16.601%	4	40	-94.736%
2026-06-02	66.5000	66.5000	63.5500	63.5500	-10.531%	2	40	-95.610%
2026-06-01	58.5000	71.0300	58.5000	71.0300	+46.454%	24	40	-96.072%
2026-05-29	31.0000	48.5000	30.6000	48.5000	+109.413%	43	40	-94.247%
2026-05-28	24.6500	24.6500	22.6400	23.1600	+19.690%	9	44	-87.953%
2026-05-26	19.3500	19.3500	19.3500	19.3500	-8.640%	1	38	-85.581%
2026-05-22	21.4500	22.5000	20.5000	21.1800	+29.462%	8	37	-86.827%
2026-05-21	10.6500	16.3600	10.5800	16.3600	+101.975%	9	35	-82.946%
2026-05-07	8.1000	8.1000	8.1000	8.1000	-4.706%	2	35	-65.556%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+13.333%	4	34	-67.176%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-42.352%	1	30	-62.800%
2026-04-15	13.0100	13.0100	13.0100	13.0100	+13.229%	1	30	-78.555%
2026-04-14	11.4900	11.4900	11.4900	11.4900	-18.221%	2	30	-75.718%
2026-04-08	14.9000	14.9500	14.0500	14.0500	+40.500%	5	30	-80.142%
2026-02-23	10.8000	10.8000	9.6500	10.0000	-56.217%	7	29	-72.100%
2026-02-13	22.8400	22.8400	22.8400	22.8400	-30.153%	1	28	-87.785%
2026-02-11	32.7000	32.7000	32.7000	32.7000	-19.139%	1	28	-91.468%
2026-02-09	40.4400	40.4400	40.4400	40.4400	-16.841%	1	27	-93.101%
2026-01-16	48.6400	48.6400	48.6300	48.6300	0.000%	26	0	-94.263%