Dark

IBM20261120C305
IBM Nov 20 2026 305.00 Call (IBM261120C00305000)
option OPRA

EOD

Sep 23, 2026

1.50+25.000%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4000	1.5500	1.4000	1.5000	+25.000%	4	301	0.000%
2026-09-22	1.3000	1.3000	1.2000	1.2000	-4.000%	2	300	+25.000%
2026-09-21	1.2500	1.2500	1.2500	1.2500	-9.420%	3	301	+20.000%
2026-09-18	1.3200	1.3800	1.3200	1.3800	-30.653%	19	300	+8.696%
2026-09-17	2.1000	2.1000	1.9000	1.9900	+10.556%	4	297	-24.623%
2026-09-16	2.5500	2.5500	1.8000	1.8000	-38.356%	6	296	-16.667%
2026-09-15	3.5000	3.5000	2.9200	2.9200	-15.362%	7	294	-48.630%
2026-09-14	3.0000	3.5000	3.0000	3.4500	+33.721%	52	292	-56.522%
2026-09-11	2.0500	2.6000	2.0500	2.5800	+4.878%	38	246	-41.860%
2026-09-10	2.4400	2.4600	2.4000	2.4600	+6.957%	3	253	-39.024%
2026-09-09	2.0000	2.3000	2.0000	2.3000	+35.294%	8	253	-34.783%
2026-09-03	1.9700	1.9700	1.7000	1.7000	0.000%	3	254	-11.765%
2026-09-01	1.7000	1.7000	1.7000	1.7000	-15.000%	1	254	-11.765%
2026-08-31	2.1000	2.1000	2.0000	2.0000	-9.502%	2	254	-25.000%
2026-08-28	2.6000	2.6000	2.2100	2.2100	-27.063%	6	252	-32.127%
2026-08-27	2.4000	3.0300	2.4000	3.0300	+48.529%	9	251	-50.495%
2026-08-26	2.3800	2.3800	2.0400	2.0400	-5.991%	4	253	-26.471%
2026-08-25	2.3200	2.3400	2.1700	2.1700	-9.205%	74	253	-30.876%
2026-08-24	2.5000	2.6100	2.3400	2.3900	-24.127%	66	224	-37.238%
2026-08-21	2.9500	3.1500	2.9500	3.1500	+1.286%	3	207	-52.381%
2026-08-20	3.1100	3.1100	3.1100	3.1100	-5.183%	3	207	-51.768%
2026-08-19	2.8600	3.3000	2.8600	3.2800	+10.438%	6	204	-54.268%
2026-08-18	2.8500	2.9700	2.8400	2.9700	+2.414%	4	205	-49.495%
2026-08-17	3.1000	3.2000	2.9000	2.9000	-21.196%	4	204	-48.276%
2026-08-14	3.6800	3.6800	3.6800	3.6800	-10.680%	1	201	-59.239%
2026-08-13	4.2900	4.2900	4.1200	4.1200	+6.736%	2	201	-63.592%
2026-08-12	4.5900	4.5900	3.8600	3.8600	-26.476%	9	201	-61.140%
2026-08-11	5.2500	5.2500	5.2500	5.2500	+6.061%	1	199	-71.429%
2026-08-10	4.9500	4.9500	4.9500	4.9500	-10.811%	7	200	-69.697%
2026-08-05	5.5500	5.5500	5.5500	5.5500	+6.731%	3	193	-72.973%
2026-08-04	5.2000	5.2000	5.2000	5.2000	+2.970%	1	193	-71.154%
2026-07-29	5.0500	5.0500	5.0500	5.0500	+2.020%	1	192	-70.297%
2026-07-28	4.2500	4.9500	4.2500	4.9500	+56.646%	5	191	-69.697%
2026-07-24	3.1600	3.1600	3.1600	3.1600	+61.224%	5	188	-52.532%
2026-07-23	1.9600	1.9600	1.9600	1.9600	-41.493%	1	183	-23.469%
2026-07-22	3.1500	3.3500	3.1500	3.3500	0.000%	4	183	-55.224%
2026-07-20	3.3500	3.3500	3.3500	3.3500	-2.899%	1	183	-55.224%
2026-07-16	3.9500	3.9500	3.4500	3.4500	-19.767%	21	183	-56.522%
2026-07-15	4.8000	4.8000	4.3000	4.3000	-21.101%	5	164	-65.116%
2026-07-14	7.9000	7.9000	5.0000	5.4500	-79.963%	45	164	-72.477%
2026-07-13	28.9500	28.9500	26.7000	27.2000	+0.703%	21	157	-94.485%
2026-07-10	27.0100	27.0100	27.0100	27.0100	-12.843%	10	151	-94.447%
2026-07-09	31.5500	31.5500	30.9900	30.9900	-10.382%	5	158	-95.160%
2026-07-08	34.7400	34.7400	34.5800	34.5800	-8.519%	2	162	-95.662%
2026-07-07	34.8300	40.1500	34.8300	37.8000	+12.000%	18	162	-96.032%
2026-07-06	27.7000	33.7500	27.7000	33.7500	+20.751%	10	156	-95.556%
2026-07-02	24.8500	27.9500	24.8500	27.9500	-6.957%	66	93	-94.633%
2026-07-01	25.9500	30.0400	25.9500	30.0400	+22.612%	10	93	-95.007%
2026-06-30	24.5000	24.5000	24.5000	24.5000	+10.609%	1	92	-93.878%
2026-06-29	21.5700	22.1500	21.5700	22.1500	+46.981%	10	93	-93.228%
2026-06-25	15.0700	15.0700	15.0700	15.0700	-10.828%	1	83	-90.046%
2026-06-24	16.6500	16.9000	16.6500	16.9000	+51.570%	16	83	-91.124%
2026-06-22	11.5700	11.5700	11.1500	11.1500	-0.889%	4	68	-86.547%
2026-06-18	13.7500	13.7500	11.2500	11.2500	-33.036%	6	60	-86.667%
2026-06-17	17.5100	17.5100	16.8000	16.8000	-20.904%	3	60	-91.071%
2026-06-16	20.8500	21.2400	20.8500	21.2400	-3.235%	17	60	-92.938%
2026-06-15	21.9500	21.9500	21.9500	21.9500	-0.903%	1	55	-93.166%
2026-06-11	22.1500	22.1500	22.1500	22.1500	-3.486%	1	54	-93.228%
2026-06-10	24.0500	24.0500	22.9500	22.9500	-8.016%	9	54	-93.464%
2026-06-09	24.6000	25.9500	24.6000	24.9500	-12.148%	3	47	-93.988%
2026-06-08	31.0500	31.0500	28.4000	28.4000	0.000%	9	44	-94.718%
2026-06-05	40.6000	40.6000	28.4000	28.4000	-28.733%	11	42	-94.718%
2026-06-04	43.8200	44.4500	39.8500	39.8500	-8.391%	8	35	-96.236%
2026-06-03	45.0500	46.8300	43.4800	43.5000	-27.500%	5	35	-96.552%
2026-06-02	53.1000	60.0000	53.1000	60.0000	+10.906%	2	34	-97.500%
2026-06-01	52.0000	61.9500	52.0000	54.1000	+61.396%	19	35	-97.227%
2026-05-29	24.9800	35.3500	24.9800	33.5200	+86.222%	16	31	-95.525%
2026-05-28	17.0500	19.0000	17.0000	18.0000	+21.622%	14	31	-91.667%
2026-05-27	14.2000	14.8500	14.2000	14.8000	+17.928%	13	35	-89.865%
2026-05-26	13.2300	13.2300	12.4000	12.5500	-20.064%	13	47	-88.048%
2026-05-22	14.2000	17.7500	14.2000	15.7000	+30.833%	8	53	-90.446%
2026-05-21	8.0000	12.0000	8.0000	12.0000	+190.557%	63	18	-87.500%
2026-05-14	4.0500	4.1300	4.0500	4.1300	-7.191%	5	18	-63.680%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-66.914%	2	18	-66.292%
2026-03-11	13.4500	13.4500	13.4500	13.4500	+55.671%	2	18	-88.848%
2026-02-24	7.7800	8.6400	7.7800	8.6400	-27.699%	2	16	-82.639%
2026-02-23	12.0500	12.1000	11.9500	11.9500	-23.544%	10	16	-87.448%
2026-02-17	15.8700	15.8700	15.6300	15.6300	-3.459%	6	10	-90.403%
2026-02-13	16.1900	16.1900	16.1900	16.1900	-43.687%	1	4	-90.735%
2026-02-05	28.7500	28.7500	28.7500	28.7500	-22.611%	1	4	-94.783%
2026-01-30	36.8400	37.1500	36.8400	37.1500	+9.426%	4	3	-95.962%
2025-12-31	33.9500	33.9500	33.9500	33.9500	0.000%	1	0	-95.582%