Dark

IBM20261120C290
IBM Nov 20 2026 290.00 Call (IBM261120C00290000)
option OPRA

EOD

Sep 24, 2026

1.58-33.891%(-0.81)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1200	2.1200	1.5800	1.5800	-33.891%	111	636	0.000%
2026-09-23	2.4500	2.5800	2.3900	2.3900	+16.585%	7	537	-33.891%
2026-09-22	2.5600	2.5900	2.0400	2.0500	+1.990%	141	535	-22.927%
2026-09-21	2.0100	2.0100	1.8600	2.0100	-4.286%	7	422	-21.393%
2026-09-18	2.1200	2.2600	2.0900	2.1000	-31.596%	25	419	-24.762%
2026-09-17	3.0400	3.2000	2.9400	3.0700	-0.968%	10	413	-48.534%
2026-09-16	3.5500	4.1000	3.1000	3.1000	-41.509%	7	410	-49.032%
2026-09-15	4.9800	5.6500	4.8000	5.3000	-8.621%	35	410	-70.189%
2026-09-14	4.5300	5.9500	4.5000	5.8000	+41.809%	23	406	-72.759%
2026-09-11	3.4000	4.0900	3.2500	4.0900	+42.509%	33	395	-61.369%
2026-09-10	3.8500	3.8500	2.8500	2.8700	-19.155%	15	394	-44.948%
2026-09-09	2.5100	3.6500	2.5100	3.5500	+36.538%	8	389	-55.493%
2026-09-08	2.4700	2.6000	2.4400	2.6000	-9.722%	9	389	-39.231%
2026-09-04	2.6300	2.8800	2.6300	2.8800	+9.924%	11	384	-45.139%
2026-09-03	3.0000	3.0000	2.6200	2.6200	+3.150%	6	384	-39.695%
2026-09-02	2.5000	2.5400	2.5000	2.5400	-5.576%	2	381	-37.795%
2026-09-01	2.7100	2.8400	2.6900	2.6900	-18.485%	26	379	-41.264%
2026-08-31	3.2000	3.3000	3.1500	3.3000	-6.516%	13	399	-52.121%
2026-08-28	3.8000	3.8000	3.5300	3.5300	-20.495%	22	389	-55.241%
2026-08-27	3.6900	4.5000	3.6900	4.4400	+34.545%	64	375	-64.414%
2026-08-26	3.5000	3.5000	3.2500	3.3000	-7.821%	8	385	-52.121%
2026-08-25	3.6400	3.6400	3.5800	3.5800	-5.789%	2	387	-55.866%
2026-08-24	4.1000	4.1000	3.7500	3.8000	-17.570%	76	386	-58.421%
2026-08-21	4.8500	4.8500	4.4500	4.6100	+3.596%	3	335	-65.727%
2026-08-20	4.4500	4.4500	4.4500	4.4500	-8.247%	1	334	-64.494%
2026-08-19	5.0000	5.1500	4.7500	4.8500	+6.593%	10	333	-67.423%
2026-08-18	4.5000	4.5500	4.3000	4.5500	+16.368%	31	331	-65.275%
2026-08-17	4.7900	4.8000	3.9100	3.9100	-26.226%	10	330	-59.591%
2026-08-14	5.4500	5.4500	5.3000	5.3000	-7.826%	4	336	-70.189%
2026-08-13	5.7500	5.7500	5.7500	5.7500	+3.604%	2	339	-72.522%
2026-08-12	5.6000	5.6000	5.5500	5.5500	-22.486%	2	337	-71.532%
2026-08-11	5.6000	7.1600	5.6000	7.1600	+3.768%	6	335	-77.933%
2026-08-10	6.9500	7.0000	6.9000	6.9000	+0.583%	20	334	-77.101%
2026-08-07	6.4000	6.8600	6.4000	6.8600	+5.864%	5	338	-76.968%
2026-08-06	6.2000	6.9000	6.2000	6.4800	-19.000%	10	339	-75.617%
2026-08-05	7.3000	8.0000	7.3000	8.0000	+8.844%	7	338	-80.250%
2026-08-04	5.9100	7.3500	5.9100	7.3500	+58.065%	17	339	-78.503%
2026-07-31	4.6500	4.6500	4.6500	4.6500	-2.720%	2	333	-66.022%
2026-07-30	5.0800	5.0800	3.9500	4.7800	-20.598%	13	331	-66.946%
2026-07-29	6.0200	6.0200	6.0200	6.0200	-10.149%	1	331	-73.754%
2026-07-28	5.2500	6.7000	5.0000	6.7000	+45.969%	4	330	-76.418%
2026-07-27	4.9200	4.9200	4.5900	4.5900	+4.318%	2	329	-65.577%
2026-07-24	4.4000	4.4000	4.4000	4.4000	+17.333%	4	329	-64.091%
2026-07-23	3.0500	3.7500	3.0500	3.7500	-3.101%	5	329	-57.867%
2026-07-22	4.3000	4.4100	3.8000	3.8700	-14.945%	14	325	-59.173%
2026-07-21	4.6500	4.6500	4.5500	4.5500	-9.901%	4	318	-65.275%
2026-07-20	4.8000	5.2300	4.8000	5.0500	-4.537%	5	318	-68.713%
2026-07-17	5.8900	5.8900	5.0000	5.2900	-20.808%	7	317	-70.132%
2026-07-16	4.8800	6.6800	4.2500	6.6800	+12.838%	148	314	-76.347%
2026-07-15	6.9500	6.9500	5.6500	5.9200	-21.693%	12	176	-73.311%
2026-07-14	7.5000	8.2500	6.9000	7.5600	-77.533%	64	170	-79.101%
2026-07-13	34.2500	34.2500	33.6500	33.6500	-1.752%	3	169	-95.305%
2026-07-10	37.1900	37.1900	34.2500	34.2500	-7.182%	5	167	-95.387%
2026-07-09	37.8500	37.8500	36.6800	36.9000	-11.659%	16	166	-95.718%
2026-07-08	41.7700	41.7700	41.7700	41.7700	-10.384%	53	151	-96.217%
2026-07-07	46.6100	46.6100	46.6100	46.6100	+15.658%	1	161	-96.610%
2026-07-06	35.8500	40.3000	35.8500	40.3000	+25.977%	36	160	-96.079%
2026-07-02	34.1500	34.8200	31.9900	31.9900	-4.135%	19	172	-95.061%
2026-07-01	33.5100	37.2000	33.3700	33.3700	+11.233%	62	172	-95.265%
2026-06-30	30.0000	30.0000	30.0000	30.0000	+8.499%	1	151	-94.733%
2026-06-29	26.6200	27.6500	26.1500	27.6500	+15.208%	3	152	-94.286%
2026-06-26	22.8600	24.0000	22.8600	24.0000	+23.077%	6	151	-93.417%
2026-06-25	20.5400	20.5400	19.5000	19.5000	-9.471%	4	146	-91.897%
2026-06-24	20.8800	21.5400	20.8800	21.5400	+0.420%	44	145	-92.665%
2026-06-23	22.1000	22.4000	21.4500	21.4500	+50.844%	19	156	-92.634%
2026-06-22	14.2200	14.2200	14.2200	14.2200	-0.837%	5	148	-88.889%
2026-06-18	15.0000	15.0000	14.3400	14.3400	-44.483%	3	146	-88.982%
2026-06-15	25.8300	25.8300	25.8300	25.8300	-5.211%	1	146	-93.883%
2026-06-12	27.2500	27.2500	27.2500	27.2500	-4.853%	1	146	-94.202%
2026-06-11	26.2000	28.6400	26.2000	28.6400	-8.703%	3	147	-94.483%
2026-06-10	31.3700	31.3700	31.3700	31.3700	+4.741%	49	148	-94.963%
2026-06-09	29.9500	29.9500	29.9500	29.9500	-23.225%	1	99	-94.725%
2026-06-05	39.0100	39.0100	39.0100	39.0100	-17.422%	1	98	-95.950%
2026-06-04	47.8500	47.8500	47.2400	47.2400	-5.444%	3	98	-96.655%
2026-06-03	54.9000	54.9000	49.9600	49.9600	-28.156%	4	98	-96.837%
2026-06-02	65.7000	69.5400	64.2900	69.5400	+12.981%	16	100	-97.728%
2026-06-01	56.0000	70.0600	56.0000	61.5500	+32.223%	19	103	-97.433%
2026-05-29	28.8900	46.5500	28.8900	46.5500	+100.129%	64	98	-96.606%
2026-05-28	21.5000	23.2600	21.5000	23.2600	+32.914%	2	67	-93.207%
2026-05-27	17.5000	17.5000	17.5000	17.5000	+4.853%	2	69	-90.971%
2026-05-26	16.7000	16.7000	16.6900	16.6900	-14.847%	2	67	-90.533%
2026-05-22	20.9500	20.9500	19.6000	19.6000	+30.667%	6	67	-91.939%
2026-05-21	11.3800	15.0000	11.0500	15.0000	+136.967%	31	34	-89.467%
2026-05-07	6.2500	6.3300	6.2500	6.3300	+4.455%	3	34	-75.039%
2026-05-06	6.0600	6.0600	6.0600	6.0600	-17.100%	1	33	-73.927%
2026-05-04	7.3100	7.3100	7.3100	7.3100	-3.179%	1	33	-78.386%
2026-05-01	7.5500	7.5500	7.5500	7.5500	+0.667%	5	28	-79.073%
2026-04-24	7.5000	7.5000	7.5000	7.5000	-51.330%	1	28	-78.933%
2026-04-21	15.4100	15.4100	15.4100	15.4100	+4.404%	3	27	-89.747%
2026-04-17	14.7600	14.7600	14.7600	14.7600	+36.037%	1	27	-89.295%
2026-04-14	10.7500	10.8500	10.7500	10.8500	+9.485%	3	26	-85.438%
2026-04-10	9.9100	9.9100	9.9100	9.9100	-20.783%	2	25	-84.057%
2026-03-30	12.5100	12.5100	12.5100	12.5100	-5.299%	2	27	-87.370%
2026-03-24	13.2100	13.2100	13.2100	13.2100	-17.695%	2	25	-88.039%
2026-03-23	15.6000	16.0500	15.6000	16.0500	+5.039%	3	25	-90.156%
2026-03-20	15.2800	15.2800	15.2800	15.2800	-10.643%	4	23	-89.660%
2026-03-18	17.1000	17.1000	17.1000	17.1000	+23.022%	1	27	-90.760%
2026-03-02	13.1200	13.9000	13.1200	13.9000	+4.906%	4	28	-88.633%
2026-02-27	13.0000	13.2500	13.0000	13.2500	-7.601%	4	26	-88.075%
2026-02-26	14.3400	14.3400	14.3400	14.3400	+35.539%	1	24	-88.982%
2026-02-24	10.5100	10.5800	10.5100	10.5800	+11.958%	14	24	-85.066%
2026-02-23	15.5000	15.5000	8.6500	9.4500	-58.000%	3	12	-83.280%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+8.434%	1	11	-92.978%
2026-02-12	20.7500	20.7500	20.7500	20.7500	-37.026%	4	11	-92.386%
2026-02-03	32.9500	32.9500	32.9500	32.9500	-26.859%	1	7	-95.205%
2026-01-29	45.0500	45.0500	45.0500	45.0500	+0.111%	1	6	-96.493%
2026-01-09	45.0000	45.0000	45.0000	45.0000	+3.567%	5	5	-96.489%
2026-01-07	43.4500	43.4500	43.4500	43.4500	+15.466%	3	3	-96.364%
2026-01-02	37.6300	37.6300	37.6300	37.6300	0.000%	3	3	-95.801%