Dark

IBM20261120C295
IBM Nov 20 2026 295.00 Call (IBM261120C00295000)
option OPRA

EOD

Sep 23, 2026

2.10+19.318%(+0.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9000	2.1000	1.9000	2.1000	+19.318%	20	343	0.000%
2026-09-22	2.0200	2.0200	1.7600	1.7600	+0.571%	46	326	+19.318%
2026-09-21	1.6500	1.7500	1.6500	1.7500	-3.315%	18	321	+20.000%
2026-09-18	1.9400	1.9400	1.7800	1.8100	-37.586%	10	317	+16.022%
2026-09-17	2.7200	2.9000	2.6000	2.9000	+11.111%	7	318	-27.586%
2026-09-16	3.2000	3.2000	2.6100	2.6100	-44.468%	16	317	-19.540%
2026-09-15	4.7000	4.7000	4.7000	4.7000	+1.293%	6	326	-55.319%
2026-09-14	4.8500	4.9200	4.0000	4.6400	+75.094%	22	326	-54.741%
2026-09-10	3.3600	3.3600	2.6500	2.6500	-10.774%	3	315	-20.755%
2026-09-09	2.4600	2.9700	2.2000	2.9700	+42.105%	6	314	-29.293%
2026-09-08	2.1600	2.1600	2.0900	2.0900	-12.917%	2	312	+0.478%
2026-09-03	2.6100	2.6100	2.4000	2.4000	+10.599%	3	311	-12.500%
2026-09-02	2.1800	2.2100	2.1700	2.1700	-5.652%	15	311	-3.226%
2026-09-01	2.3000	2.3000	2.3000	2.3000	-14.498%	1	298	-8.696%
2026-08-31	2.5900	2.6900	2.5900	2.6900	-23.580%	2	298	-21.933%
2026-08-28	3.7200	3.7200	3.5200	3.5200	-8.571%	15	298	-40.341%
2026-08-27	4.0100	4.0100	3.7500	3.8500	+40.511%	77	283	-45.455%
2026-08-26	3.0400	3.0400	2.7000	2.7400	-13.016%	115	212	-23.358%
2026-08-25	3.2600	3.2600	3.1500	3.1500	-7.353%	2	121	-33.333%
2026-08-24	3.3500	3.4300	3.3500	3.4000	-18.465%	3	121	-38.235%
2026-08-21	3.9000	4.2600	3.9000	4.1700	-0.239%	4	121	-49.640%
2026-08-20	4.1800	4.1800	4.1800	4.1800	-4.784%	1	123	-49.761%
2026-08-19	3.8100	4.3900	3.8100	4.3900	+17.067%	4	123	-52.164%
2026-08-18	3.8500	3.8700	3.7500	3.7500	+9.329%	4	125	-44.000%
2026-08-17	3.5000	3.5000	3.4300	3.4300	-29.278%	4	123	-38.776%
2026-08-12	5.2000	5.2000	4.8500	4.8500	-24.806%	10	125	-56.701%
2026-08-11	6.4500	6.4500	6.4500	6.4500	+3.200%	2	126	-67.442%
2026-08-10	6.2000	6.2500	6.2000	6.2500	+5.932%	12	124	-66.400%
2026-08-06	5.9000	5.9000	5.9000	5.9000	-12.593%	1	117	-64.407%
2026-08-05	6.9000	6.9000	6.7500	6.7500	-0.735%	2	117	-68.889%
2026-08-04	5.7500	6.8000	5.7500	6.8000	+24.314%	11	117	-69.118%
2026-08-03	4.8900	5.4700	4.8900	5.4700	+31.807%	7	109	-61.609%
2026-07-31	3.9500	4.1500	3.9500	4.1500	-3.263%	4	109	-49.398%
2026-07-30	4.8000	4.8000	4.2500	4.2900	-23.393%	5	109	-51.049%
2026-07-29	5.8300	5.9000	5.6000	5.6000	+4.478%	3	106	-62.500%
2026-07-28	5.3600	5.3600	5.3600	5.3600	+22.096%	1	107	-60.821%
2026-07-27	4.3900	4.3900	4.3900	4.3900	+14.026%	1	108	-52.164%
2026-07-24	3.8500	3.8500	3.8500	3.8500	-4.938%	1	108	-45.455%
2026-07-22	3.8500	4.0500	3.8500	4.0500	-5.814%	4	108	-48.148%
2026-07-20	4.1600	4.3000	4.0000	4.3000	-25.862%	3	106	-51.163%
2026-07-16	4.1800	5.9500	4.1800	5.8000	+16.000%	16	105	-63.793%
2026-07-15	6.4300	6.6000	5.0000	5.0000	-25.373%	13	95	-58.000%
2026-07-14	7.9200	7.9200	6.1400	6.7000	-78.594%	30	103	-68.657%
2026-07-10	35.2400	35.2400	31.3000	31.3000	-20.437%	8	113	-93.291%
2026-07-08	39.5200	39.5200	39.3400	39.3400	-4.399%	2	106	-94.662%
2026-07-07	41.1500	41.1500	41.1500	41.1500	+7.022%	1	106	-94.897%
2026-07-06	36.0800	38.4500	36.0800	38.4500	+20.684%	78	106	-94.538%
2026-07-02	31.9500	31.9500	31.8600	31.8600	+1.497%	6	86	-93.409%
2026-07-01	32.0600	32.1500	31.3900	31.3900	+29.337%	20	86	-93.310%
2026-06-30	24.0000	24.2700	24.0000	24.2700	-5.748%	4	84	-91.347%
2026-06-29	25.2500	25.7500	25.2500	25.7500	+8.696%	2	83	-91.845%
2026-06-26	21.6800	23.6900	21.6800	23.6900	+16.413%	2	83	-91.136%
2026-06-25	20.3500	20.3500	20.3500	20.3500	+2.778%	1	82	-89.681%
2026-06-24	19.6500	19.8000	19.5000	19.8000	0.000%	30	82	-89.394%
2026-06-23	20.6500	20.7500	19.8000	19.8000	+20.146%	5	88	-89.394%
2026-06-22	13.0000	16.6500	12.4000	16.4800	-41.869%	10	86	-87.257%
2026-06-09	30.7000	30.7000	28.3500	28.3500	-38.100%	6	83	-92.593%
2026-06-04	49.6000	49.6000	44.7800	45.8000	-7.810%	5	81	-95.415%
2026-06-03	49.0000	49.6800	49.0000	49.6800	-25.495%	3	85	-95.773%
2026-06-02	61.8400	66.6800	61.8400	66.6800	+10.507%	3	86	-96.851%
2026-06-01	56.3000	62.5000	56.3000	60.3400	+37.324%	4	87	-96.520%
2026-05-29	27.4000	43.9400	27.4000	43.9400	+122.481%	22	89	-95.221%
2026-05-28	17.5500	21.7000	17.5500	19.7500	+18.263%	5	90	-89.367%
2026-05-27	17.2000	17.2000	16.6000	16.7000	+4.375%	101	89	-87.425%
2026-05-26	17.5000	17.5000	16.0000	16.0000	-6.977%	102	157	-86.875%
2026-05-22	17.9600	18.7500	17.2000	17.2000	+35.433%	16	58	-87.791%
2026-05-21	9.5000	13.7500	9.5000	12.7000	+144.231%	49	53	-83.465%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+6.122%	1	53	-59.615%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+22.500%	1	25	-57.143%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-33.555%	1	25	-47.500%
2026-05-07	6.0200	6.0200	6.0200	6.0200	-10.815%	2	24	-65.116%
2026-05-01	6.7500	6.7500	6.7500	6.7500	+10.475%	1	21	-68.889%
2026-04-24	6.1100	6.1100	6.1100	6.1100	-4.531%	1	21	-65.630%
2026-04-23	6.0000	6.4000	5.9000	6.4000	-51.698%	4	22	-67.188%
2026-04-17	13.2500	13.2500	13.2500	13.2500	+3.922%	1	22	-84.151%
2026-04-16	12.7500	12.7500	12.7500	12.7500	+57.993%	1	22	-83.529%
2026-04-13	8.0700	8.0700	8.0700	8.0700	+5.490%	2	21	-73.978%
2026-04-10	9.2000	9.2000	7.6500	7.6500	-37.089%	2	21	-72.549%
2026-04-07	11.8500	12.1600	11.8500	12.1600	+10.747%	2	23	-82.730%
2026-03-27	10.8200	10.9800	10.8200	10.9800	-15.212%	6	23	-80.874%
2026-03-25	12.9500	12.9500	12.9500	12.9500	-18.090%	1	22	-83.784%
2026-03-17	15.1500	15.8100	15.1500	15.8100	+2.662%	7	21	-86.717%
2026-03-16	15.4000	15.4000	15.4000	15.4000	-2.222%	4	14	-86.364%
2026-03-11	15.9000	15.9000	15.7500	15.7500	+52.616%	2	10	-86.667%
2026-02-24	10.3000	10.3200	10.3000	10.3200	-27.324%	2	10	-79.651%
2026-02-23	14.2500	14.2500	14.2000	14.2000	-31.566%	6	10	-85.211%
2026-02-13	20.7500	20.7500	20.7500	20.7500	-30.833%	1	5	-89.880%
2026-02-04	30.0000	30.0000	30.0000	30.0000	-13.043%	1	5	-93.000%
2026-02-03	34.5000	34.5000	34.5000	34.5000	-6.757%	1	5	-93.913%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+0.271%	2	4	-94.324%
2026-01-26	36.3000	36.9000	36.3000	36.9000	+6.895%	3	5	-94.309%
2026-01-23	34.5200	34.5200	34.5200	34.5200	-2.843%	1	2	-93.917%
2026-01-20	35.5300	35.5300	35.5300	35.5300	-8.381%	1	2	-94.090%
2025-12-31	38.7800	38.7800	38.7800	38.7800	0.000%	1	0	-94.585%