Dark

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

EOD

Sep 24, 2026

1.15-27.215%(-0.43)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2500	1.3500	1.1000	1.1500	-27.215%	28	1,821	0.000%
2026-09-23	1.7500	1.9000	1.5800	1.5800	+1.935%	155	1,833	-27.215%
2026-09-22	1.8000	1.8000	1.5000	1.5500	0.000%	108	1,812	-25.806%
2026-09-21	1.6200	1.7500	1.3000	1.5500	+2.649%	69	1,707	-25.806%
2026-09-18	2.0000	2.0000	1.4800	1.5100	-31.982%	71	1,658	-23.841%
2026-09-17	2.5000	2.5000	2.1500	2.2200	-3.057%	42	1,647	-48.198%
2026-09-16	3.0000	3.0000	2.1200	2.2900	-35.127%	61	1,613	-49.782%
2026-09-15	3.4900	4.3700	3.4900	3.5300	-13.902%	19	1,601	-67.422%
2026-09-14	3.9500	4.4100	3.3000	4.1000	+36.667%	650	1,610	-71.951%
2026-09-11	2.4100	3.0500	2.4000	3.0000	+33.929%	21	1,098	-61.667%
2026-09-10	2.8000	3.3700	2.0100	2.2400	-30.650%	78	1,096	-48.661%
2026-09-09	1.9700	3.3000	1.8800	3.2300	+70.000%	153	1,107	-64.396%
2026-09-08	1.9400	2.0000	1.4800	1.9000	-2.564%	106	1,117	-39.474%
2026-09-04	2.1400	2.2000	1.8500	1.9500	+5.405%	35	1,044	-41.026%
2026-09-03	2.3000	2.3000	1.8500	1.8500	+3.933%	28	1,044	-37.838%
2026-09-02	1.9800	1.9800	1.7800	1.7800	-10.101%	4	1,030	-35.393%
2026-09-01	1.9800	2.1100	1.9500	1.9800	-17.155%	13	1,028	-41.919%
2026-08-31	2.3200	2.3900	2.3200	2.3900	-6.275%	8	1,029	-51.883%
2026-08-28	3.0800	3.0800	2.5500	2.5500	-22.727%	32	1,034	-54.902%
2026-08-27	2.7000	3.5200	2.6700	3.3000	+42.241%	271	1,029	-65.152%
2026-08-26	2.8600	2.8600	2.1000	2.3200	-18.881%	41	793	-50.431%
2026-08-25	2.9900	2.9900	2.7000	2.8600	-0.348%	24	773	-59.790%
2026-08-24	3.1000	3.1000	2.5500	2.8700	-16.812%	26	761	-59.930%
2026-08-21	2.6000	3.8000	2.6000	3.4500	-1.709%	42	761	-66.667%
2026-08-20	3.5800	3.6200	3.3100	3.5100	+0.286%	12	770	-67.236%
2026-08-19	3.4300	3.8500	3.3900	3.5000	+1.449%	13	770	-67.143%
2026-08-18	3.2500	3.5500	3.2300	3.4500	+15.000%	32	768	-66.667%
2026-08-17	3.7000	3.7000	3.0000	3.0000	-25.743%	22	763	-61.667%
2026-08-14	4.2500	4.3000	4.0400	4.0400	-19.200%	16	763	-71.535%
2026-08-13	5.0000	5.0000	5.0000	5.0000	+11.111%	1	756	-77.000%
2026-08-12	5.1500	5.1500	4.3000	4.5000	-18.919%	13	755	-74.444%
2026-08-11	5.3600	6.4000	5.3600	5.5500	+1.277%	72	754	-79.279%
2026-08-10	5.5000	5.7000	5.4500	5.4800	+0.550%	55	797	-79.015%
2026-08-07	5.0000	5.4500	5.0000	5.4500	+9.000%	11	785	-78.899%
2026-08-06	5.0500	5.4000	4.9900	5.0000	-16.667%	23	778	-77.000%
2026-08-05	6.2500	6.8500	5.8000	6.0000	0.000%	23	765	-80.833%
2026-08-04	4.3200	6.0000	4.3200	6.0000	+23.711%	43	762	-80.833%
2026-08-03	4.5000	5.3000	4.3000	4.8500	+25.648%	69	758	-76.289%
2026-07-31	3.2500	3.8600	3.2500	3.8600	+2.387%	6	743	-70.207%
2026-07-30	4.2500	4.2500	3.7700	3.7700	-26.796%	20	741	-69.496%
2026-07-29	5.1900	5.4500	4.8000	5.1500	-0.962%	19	746	-77.670%
2026-07-28	3.5000	5.6000	3.5000	5.2000	+48.571%	22	746	-77.885%
2026-07-27	3.4000	3.7000	3.4000	3.5000	+2.941%	8	748	-67.143%
2026-07-24	2.7000	3.4500	2.7000	3.4000	+41.667%	29	747	-66.176%
2026-07-23	3.0000	3.0000	1.0800	2.4000	-26.154%	24	727	-52.083%
2026-07-22	3.7500	3.7500	3.1600	3.2500	-13.333%	89	733	-64.615%
2026-07-21	4.1500	4.1500	3.6500	3.7500	-9.639%	16	678	-69.333%
2026-07-20	4.5000	4.5000	3.8000	4.1500	-2.810%	44	675	-72.289%
2026-07-17	4.6000	4.7500	4.0000	4.2700	-22.364%	18	674	-73.068%
2026-07-16	4.4000	5.5500	3.6200	5.5000	+18.280%	50	682	-79.091%
2026-07-15	7.0000	7.0000	4.3000	4.6500	-21.849%	100	679	-75.269%
2026-07-14	7.9000	7.9000	5.5000	5.9500	-79.483%	215	607	-80.672%
2026-07-13	29.0000	29.0000	29.0000	29.0000	-0.515%	1	554	-96.034%
2026-07-10	34.0500	34.2500	29.0500	29.1500	-7.460%	27	555	-96.055%
2026-07-09	31.0000	33.0000	31.0000	31.5000	-13.485%	12	576	-96.349%
2026-07-08	35.4000	37.5100	35.4000	36.4100	-6.761%	339	573	-96.842%
2026-07-07	38.8500	42.9000	36.0000	39.0500	+11.001%	48	470	-97.055%
2026-07-06	31.3500	36.0900	31.3500	35.1800	+19.052%	80	485	-96.731%
2026-07-02	29.5000	29.5500	27.2000	29.5500	+1.897%	16	498	-96.108%
2026-07-01	25.4600	32.4500	25.4600	29.0000	+11.324%	23	498	-96.034%
2026-06-30	21.8500	26.3500	21.8500	26.0500	+8.542%	9	494	-95.585%
2026-06-29	21.3500	24.1000	21.3500	24.0000	+14.943%	13	486	-95.208%
2026-06-26	16.3500	22.0000	16.3500	20.8800	+24.286%	11	476	-94.492%
2026-06-25	18.6000	18.6900	15.9500	16.8000	-8.046%	25	479	-93.155%
2026-06-24	16.1000	18.3600	16.1000	18.2700	-6.547%	8	480	-93.706%
2026-06-23	16.9500	20.4000	16.9500	19.5500	+30.944%	42	476	-94.118%
2026-06-22	12.1500	14.9300	11.6000	14.9300	+14.846%	74	467	-92.297%
2026-06-18	13.3100	13.5200	11.5000	13.0000	-29.463%	79	441	-91.154%
2026-06-17	20.1000	20.1000	18.4300	18.4300	-14.199%	37	441	-93.760%
2026-06-16	22.1900	22.1900	21.3800	21.4800	+5.813%	124	441	-94.646%
2026-06-15	20.8000	21.2000	20.3000	20.3000	-13.136%	8	456	-94.335%
2026-06-12	24.5000	24.5000	23.0000	23.3700	-4.612%	8	456	-95.079%
2026-06-11	23.0300	26.3500	23.0100	24.5000	+0.410%	13	457	-95.306%
2026-06-10	27.3900	27.3900	24.4000	24.4000	-11.111%	32	457	-95.287%
2026-06-09	25.3000	27.4500	24.9500	27.4500	-5.345%	38	452	-95.811%
2026-06-08	30.9000	30.9000	29.0000	29.0000	-6.452%	10	477	-96.034%
2026-06-05	39.2700	39.2700	30.5000	31.0000	-26.190%	43	478	-96.290%
2026-06-04	47.2900	48.7500	42.0000	42.0000	-13.331%	32	482	-97.262%
2026-06-03	52.0000	52.0000	44.8600	48.4600	-25.446%	59	488	-97.627%
2026-06-02	52.0000	65.0000	52.0000	65.0000	+12.069%	48	505	-98.231%
2026-06-01	55.0000	65.0000	48.0500	58.0000	+45.073%	155	532	-98.017%
2026-05-29	24.0000	42.0000	23.7000	39.9800	+105.131%	249	579	-97.124%
2026-05-28	16.7700	21.0100	16.7700	19.4900	+25.177%	162	662	-94.100%
2026-05-27	14.0000	16.2000	14.0000	15.5700	+5.488%	213	655	-92.614%
2026-05-26	15.8500	15.8500	13.0300	14.7600	-7.750%	84	791	-92.209%
2026-05-22	16.7500	18.6400	15.7000	16.0000	+13.960%	334	792	-92.813%
2026-05-21	5.5000	14.0400	5.5000	14.0400	+222.759%	938	782	-91.809%
2026-05-20	4.1500	4.7000	4.1500	4.3500	-8.613%	4	782	-73.563%
2026-05-19	4.9000	4.9000	4.7600	4.7600	+6.488%	3	233	-75.840%
2026-05-18	4.4500	4.4700	4.4500	4.4700	-2.826%	2	233	-74.273%
2026-05-15	4.4500	4.6700	4.4500	4.6000	+2.222%	6	233	-75.000%
2026-05-14	4.7200	4.7200	4.5000	4.5000	+28.571%	2	236	-74.444%
2026-05-13	3.6500	3.6500	3.4500	3.5000	-22.222%	8	238	-67.143%
2026-05-12	4.6000	4.6000	4.4900	4.5000	-2.174%	3	238	-74.444%
2026-05-11	5.0500	5.0900	4.6000	4.6000	-18.584%	12	238	-75.000%
2026-05-08	4.9100	5.6500	4.9100	5.6500	+7.619%	15	237	-79.646%
2026-05-07	4.9800	5.5000	4.8000	5.2500	+9.375%	156	231	-78.095%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-11.602%	1	119	-76.042%
2026-05-04	5.5500	5.5500	5.4300	5.4300	+2.068%	3	119	-78.821%
2026-04-29	5.3200	5.3200	5.3200	5.3200	-11.628%	1	119	-78.383%
2026-04-28	6.0200	6.0200	6.0200	6.0200	+16.893%	1	119	-80.897%
2026-04-27	5.5000	5.5000	5.1500	5.1500	-4.982%	3	118	-77.670%
2026-04-24	5.1000	5.6000	5.1000	5.4200	-2.166%	4	117	-78.782%
2026-04-23	5.8000	5.9600	5.3500	5.5400	-57.385%	23	114	-79.242%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+0.775%	1	120	-91.154%
2026-04-21	12.9000	12.9000	12.9000	12.9000	+3.448%	3	119	-91.085%
2026-04-20	13.6100	13.6100	12.4700	12.4700	+0.161%	2	119	-90.778%
2026-04-17	12.4500	12.4500	12.4500	12.4500	+13.699%	10	117	-90.763%
2026-04-16	10.9500	10.9500	10.9500	10.9500	+6.414%	1	117	-89.498%
2026-04-15	9.5000	10.3000	9.4500	10.2900	+14.333%	18	117	-88.824%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+12.500%	2	112	-87.222%
2026-04-13	8.0000	8.0000	8.0000	8.0000	+14.286%	5	112	-85.625%
2026-04-10	8.0000	8.0000	7.0000	7.0000	-28.571%	7	112	-83.571%
2026-04-08	10.0000	10.2000	9.8000	9.8000	-14.783%	19	107	-88.265%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+4.545%	1	100	-90.000%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-12.000%	1	100	-89.545%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-3.475%	2	99	-90.800%
2026-03-20	13.3500	13.3500	12.9500	12.9500	-12.500%	2	97	-91.120%
2026-03-11	14.8000	14.8000	14.8000	14.8000	+33.333%	2	97	-92.230%
2026-02-27	11.0500	11.1000	11.0500	11.1000	-1.770%	2	96	-89.640%
2026-02-25	11.3000	11.3000	11.3000	11.3000	+26.540%	1	95	-89.823%
2026-02-24	10.5000	10.5000	8.9300	8.9300	+20.676%	4	95	-87.122%
2026-02-23	13.1500	13.1500	7.4000	7.4000	-50.667%	14	94	-84.459%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-11.868%	1	86	-92.333%
2026-02-12	20.3000	20.3000	17.0200	17.0200	-25.579%	12	86	-93.243%
2026-02-11	22.8700	22.8700	22.8700	22.8700	-31.731%	1	84	-94.972%
2026-02-09	33.1500	33.7000	33.1100	33.5000	+4.524%	130	84	-96.567%
2026-02-06	32.0500	32.0500	32.0500	32.0500	+0.219%	1	6	-96.412%
2026-02-03	30.6300	31.9800	30.6300	31.9800	-28.902%	2	6	-96.404%
2026-01-29	44.9800	44.9800	44.9800	44.9800	+33.949%	2	5	-97.443%
2026-01-27	34.3600	34.3600	33.5800	33.5800	-3.644%	2	6	-96.575%
2026-01-22	38.0000	38.0000	34.8500	34.8500	+3.259%	2	4	-96.700%
2026-01-20	37.0000	37.0000	32.9300	33.7500	-16.460%	5	3	-96.593%
2026-01-16	40.4000	40.4000	40.4000	40.4000	+5.898%	1	2	-97.153%
2026-01-15	38.1500	38.1500	38.1500	38.1500	-8.950%	1	2	-96.986%
2026-01-13	41.8000	42.0500	41.8000	41.9000	0.000%	4	2	-97.255%