Dark

IBM20261120C300
IBM Nov 20 2026 300.00 Call (IBM261120C00300000)
option OPRA

EOD

Jul 30, 2026

3.77-26.796%(-1.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.2500	4.2500	3.7700	3.7700	-26.796%	20	741	0.000%
2026-07-29	5.1900	5.4500	4.8000	5.1500	-0.962%	19	746	-26.796%
2026-07-28	3.5000	5.6000	3.5000	5.2000	+48.571%	22	746	-27.500%
2026-07-27	3.4000	3.7000	3.4000	3.5000	+2.941%	8	748	+7.714%
2026-07-24	2.7000	3.4500	2.7000	3.4000	+41.667%	29	747	+10.882%
2026-07-23	3.0000	3.0000	1.0800	2.4000	-26.154%	24	727	+57.083%
2026-07-22	3.7500	3.7500	3.1600	3.2500	-13.333%	89	733	+16.000%
2026-07-21	4.1500	4.1500	3.6500	3.7500	-9.639%	16	678	+0.533%
2026-07-20	4.5000	4.5000	3.8000	4.1500	-2.810%	44	675	-9.157%
2026-07-17	4.6000	4.7500	4.0000	4.2700	-22.364%	18	674	-11.710%
2026-07-16	4.4000	5.5500	3.6200	5.5000	+18.280%	50	682	-31.455%
2026-07-15	7.0000	7.0000	4.3000	4.6500	-21.849%	100	679	-18.925%
2026-07-14	7.9000	7.9000	5.5000	5.9500	-79.483%	215	607	-36.639%
2026-07-13	29.0000	29.0000	29.0000	29.0000	-0.515%	1	554	-87.000%
2026-07-10	34.0500	34.2500	29.0500	29.1500	-7.460%	27	555	-87.067%
2026-07-09	31.0000	33.0000	31.0000	31.5000	-13.485%	12	576	-88.032%
2026-07-08	35.4000	37.5100	35.4000	36.4100	-6.761%	339	573	-89.646%
2026-07-07	38.8500	42.9000	36.0000	39.0500	+11.001%	48	470	-90.346%
2026-07-06	31.3500	36.0900	31.3500	35.1800	+19.052%	80	485	-89.284%
2026-07-02	29.5000	29.5500	27.2000	29.5500	+1.897%	16	498	-87.242%
2026-07-01	25.4600	32.4500	25.4600	29.0000	+11.324%	23	498	-87.000%
2026-06-30	21.8500	26.3500	21.8500	26.0500	+8.542%	9	494	-85.528%
2026-06-29	21.3500	24.1000	21.3500	24.0000	+14.943%	13	486	-84.292%
2026-06-26	16.3500	22.0000	16.3500	20.8800	+24.286%	11	476	-81.944%
2026-06-25	18.6000	18.6900	15.9500	16.8000	-8.046%	25	479	-77.560%
2026-06-24	16.1000	18.3600	16.1000	18.2700	-6.547%	8	480	-79.365%
2026-06-23	16.9500	20.4000	16.9500	19.5500	+30.944%	42	476	-80.716%
2026-06-22	12.1500	14.9300	11.6000	14.9300	+14.846%	74	467	-74.749%
2026-06-18	13.3100	13.5200	11.5000	13.0000	-29.463%	79	441	-71.000%
2026-06-17	20.1000	20.1000	18.4300	18.4300	-14.199%	37	441	-79.544%
2026-06-16	22.1900	22.1900	21.3800	21.4800	+5.813%	124	441	-82.449%
2026-06-15	20.8000	21.2000	20.3000	20.3000	-13.136%	8	456	-81.429%
2026-06-12	24.5000	24.5000	23.0000	23.3700	-4.612%	8	456	-83.868%
2026-06-11	23.0300	26.3500	23.0100	24.5000	+0.410%	13	457	-84.612%
2026-06-10	27.3900	27.3900	24.4000	24.4000	-11.111%	32	457	-84.549%
2026-06-09	25.3000	27.4500	24.9500	27.4500	-5.345%	38	452	-86.266%
2026-06-08	30.9000	30.9000	29.0000	29.0000	-6.452%	10	477	-87.000%
2026-06-05	39.2700	39.2700	30.5000	31.0000	-26.190%	43	478	-87.839%
2026-06-04	47.2900	48.7500	42.0000	42.0000	-13.331%	32	482	-91.024%
2026-06-03	52.0000	52.0000	44.8600	48.4600	-25.446%	59	488	-92.220%
2026-06-02	52.0000	65.0000	52.0000	65.0000	+12.069%	48	505	-94.200%
2026-06-01	55.0000	65.0000	48.0500	58.0000	+45.073%	155	532	-93.500%
2026-05-29	24.0000	42.0000	23.7000	39.9800	+105.131%	249	579	-90.570%
2026-05-28	16.7700	21.0100	16.7700	19.4900	+25.177%	162	662	-80.657%
2026-05-27	14.0000	16.2000	14.0000	15.5700	+5.488%	213	655	-75.787%
2026-05-26	15.8500	15.8500	13.0300	14.7600	-7.750%	84	791	-74.458%
2026-05-22	16.7500	18.6400	15.7000	16.0000	+13.960%	334	792	-76.438%
2026-05-21	5.5000	14.0400	5.5000	14.0400	+222.759%	938	782	-73.148%
2026-05-20	4.1500	4.7000	4.1500	4.3500	-8.613%	4	782	-13.333%
2026-05-19	4.9000	4.9000	4.7600	4.7600	+6.488%	3	233	-20.798%
2026-05-18	4.4500	4.4700	4.4500	4.4700	-2.826%	2	233	-15.660%
2026-05-15	4.4500	4.6700	4.4500	4.6000	+2.222%	6	233	-18.043%
2026-05-14	4.7200	4.7200	4.5000	4.5000	+28.571%	2	236	-16.222%
2026-05-13	3.6500	3.6500	3.4500	3.5000	-22.222%	8	238	+7.714%
2026-05-12	4.6000	4.6000	4.4900	4.5000	-2.174%	3	238	-16.222%
2026-05-11	5.0500	5.0900	4.6000	4.6000	-18.584%	12	238	-18.043%
2026-05-08	4.9100	5.6500	4.9100	5.6500	+7.619%	15	237	-33.274%
2026-05-07	4.9800	5.5000	4.8000	5.2500	+9.375%	156	231	-28.190%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-11.602%	1	119	-21.458%
2026-05-04	5.5500	5.5500	5.4300	5.4300	+2.068%	3	119	-30.571%
2026-04-29	5.3200	5.3200	5.3200	5.3200	-11.628%	1	119	-29.135%
2026-04-28	6.0200	6.0200	6.0200	6.0200	+16.893%	1	119	-37.375%
2026-04-27	5.5000	5.5000	5.1500	5.1500	-4.982%	3	118	-26.796%
2026-04-24	5.1000	5.6000	5.1000	5.4200	-2.166%	4	117	-30.443%
2026-04-23	5.8000	5.9600	5.3500	5.5400	-57.385%	23	114	-31.949%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+0.775%	1	120	-71.000%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+3.448%	3	119	-70.775%
2026-04-20	13.6100	13.6100	12.4700	12.4700	+0.161%	2	119	-69.767%
2026-04-17	12.4500	12.4500	12.4500	12.4500	+13.699%	10	117	-69.719%
2026-04-16	10.9500	10.9500	10.9500	10.9500	+6.414%	1	117	-65.571%
2026-04-15	9.5000	10.3000	9.4500	10.2900	+14.333%	18	117	-63.362%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+12.500%	2	112	-58.111%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+14.286%	5	112	-52.875%
2026-04-10	8.0000	8.0000	7.0000	7.0000	-28.571%	7	112	-46.143%
2026-04-08	10.0000	10.2000	9.8000	9.8000	-14.783%	19	107	-61.531%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+4.545%	1	100	-67.217%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-12.000%	1	100	-65.727%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-3.475%	2	99	-69.840%
2026-03-20	13.3500	13.3500	12.9500	12.9500	-12.500%	2	97	-70.888%
2026-03-11	14.8000	14.8000	14.8000	14.8000	+33.333%	2	97	-74.527%
2026-02-27	11.0500	11.1000	11.0500	11.1000	-1.770%	2	96	-66.036%
2026-02-25	11.3000	11.3000	11.3000	11.3000	+26.540%	1	95	-66.637%
2026-02-24	10.5000	10.5000	8.9300	8.9300	+20.676%	4	95	-57.783%
2026-02-23	13.1500	13.1500	7.4000	7.4000	-50.667%	14	94	-49.054%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-11.868%	1	86	-74.867%
2026-02-12	20.3000	20.3000	17.0200	17.0200	-25.579%	12	86	-77.850%
2026-02-11	22.8700	22.8700	22.8700	22.8700	-31.731%	1	84	-83.516%
2026-02-09	33.1500	33.7000	33.1100	33.5000	+4.524%	130	84	-88.746%
2026-02-06	32.0500	32.0500	32.0500	32.0500	+0.219%	1	6	-88.237%
2026-02-03	30.6300	31.9800	30.6300	31.9800	-28.902%	2	6	-88.211%
2026-01-29	44.9800	44.9800	44.9800	44.9800	+33.949%	2	5	-91.618%
2026-01-27	34.3600	34.3600	33.5800	33.5800	-3.644%	2	6	-88.773%
2026-01-22	38.0000	38.0000	34.8500	34.8500	+3.259%	2	4	-89.182%
2026-01-20	37.0000	37.0000	32.9300	33.7500	-16.460%	5	3	-88.830%
2026-01-16	40.4000	40.4000	40.4000	40.4000	+5.898%	1	2	-90.668%
2026-01-15	38.1500	38.1500	38.1500	38.1500	-8.950%	1	2	-90.118%
2026-01-13	41.8000	42.0500	41.8000	41.9000	0.000%	4	2	-91.002%