Dark

IBM20261120C310
IBM Nov 20 2026 310.00 Call (IBM261120C00310000)
option OPRA

EOD

Sep 23, 2026

1.22+23.232%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.2200	1.2200	1.2200	1.2200	+23.232%	1	553	0.000%
2026-09-21	0.8700	1.0700	0.8700	0.9900	-17.500%	8	553	+23.232%
2026-09-18	1.3300	1.3300	1.1000	1.2000	-24.528%	45	555	+1.667%
2026-09-17	1.8000	1.8000	1.5500	1.5900	-14.054%	6	578	-23.270%
2026-09-16	2.0000	2.0000	1.8500	1.8500	-40.323%	11	577	-34.054%
2026-09-15	2.7300	3.1000	2.5400	3.1000	+3.333%	3	567	-60.645%
2026-09-14	2.8800	3.2500	2.4100	3.0000	+62.162%	222	566	-59.333%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+1.648%	1	437	-34.054%
2026-09-10	1.9000	2.5000	1.8200	1.8200	-13.333%	6	436	-32.967%
2026-09-09	1.6000	2.1000	1.6000	2.1000	+52.174%	3	435	-41.905%
2026-09-08	1.2700	1.3900	1.2700	1.3800	0.000%	16	434	-11.594%
2026-09-04	1.3800	1.3800	1.3800	1.3800	-10.968%	3	425	-11.594%
2026-09-03	1.5500	1.5500	1.5500	1.5500	+4.730%	1	425	-21.290%
2026-09-01	1.5200	1.5700	1.3400	1.4800	-15.429%	170	425	-17.568%
2026-08-31	1.8300	1.8300	1.6400	1.7500	-10.714%	44	418	-30.286%
2026-08-28	2.1500	2.2100	1.9500	1.9600	-14.783%	89	417	-37.755%
2026-08-27	2.3000	2.3000	2.3000	2.3000	+28.492%	37	372	-46.957%
2026-08-26	1.4300	1.7900	1.4300	1.7900	-13.942%	2	353	-31.844%
2026-08-24	2.2100	2.2900	2.0800	2.0800	-26.761%	20	351	-41.346%
2026-08-21	2.3600	2.8400	2.2700	2.8400	+5.970%	8	351	-57.042%
2026-08-20	2.6400	2.6800	2.6000	2.6800	-2.545%	5	349	-54.478%
2026-08-19	2.4900	2.9500	2.4900	2.7500	+7.843%	71	348	-55.636%
2026-08-17	2.6700	2.6700	2.5500	2.5500	-33.938%	2	368	-52.157%
2026-08-13	3.9200	3.9200	3.2500	3.8600	-17.872%	4	368	-68.394%
2026-08-11	4.7000	5.0000	4.7000	4.7000	+10.588%	22	369	-74.043%
2026-08-10	4.6000	4.6000	4.2500	4.2500	+1.190%	6	359	-71.294%
2026-08-06	3.8000	4.2000	3.7500	4.2000	-15.152%	26	360	-70.952%
2026-08-05	4.9000	5.1000	4.9000	4.9500	+5.319%	17	344	-75.354%
2026-08-04	3.6000	4.7500	3.6000	4.7000	+17.500%	11	337	-74.043%
2026-08-03	3.8000	4.0000	3.8000	4.0000	+33.333%	2	337	-69.500%
2026-07-31	2.7500	3.0000	2.7500	3.0000	-22.078%	10	338	-59.333%
2026-07-29	4.0000	4.0000	3.8500	3.8500	-10.465%	2	333	-68.312%
2026-07-28	4.2500	4.3000	4.2500	4.3000	+48.276%	2	334	-71.628%
2026-07-27	2.9000	2.9000	2.9000	2.9000	+10.687%	1	333	-57.931%
2026-07-24	2.6000	2.6300	2.6000	2.6200	+10.549%	3	333	-53.435%
2026-07-23	2.1300	2.3700	2.0400	2.3700	-8.494%	24	331	-48.523%
2026-07-22	2.8700	3.0500	2.5900	2.5900	+1.569%	40	332	-52.896%
2026-07-20	2.5500	2.5500	2.5500	2.5500	-36.250%	1	322	-52.157%
2026-07-17	3.4000	4.0000	3.4000	4.0000	-11.111%	3	322	-69.500%
2026-07-16	3.2000	4.5000	2.6000	4.5000	+20.000%	14	323	-72.889%
2026-07-15	5.0200	5.0200	3.7500	3.7500	-31.444%	12	315	-67.467%
2026-07-14	3.7500	5.6500	3.7500	5.4700	-80.800%	118	325	-77.697%
2026-07-10	28.4900	28.4900	28.4900	28.4900	+1.750%	7	275	-95.718%
2026-07-09	28.4200	28.4500	28.0000	28.0000	-14.163%	57	268	-95.643%
2026-07-08	31.7500	32.6200	31.7500	32.6200	-10.335%	40	213	-96.260%
2026-07-07	32.7000	37.9200	32.7000	36.3800	+15.492%	12	228	-96.647%
2026-07-06	28.8800	31.6500	28.8800	31.5000	+23.772%	4	224	-96.127%
2026-07-01	25.4500	25.4500	25.4500	25.4500	+24.146%	2	221	-95.206%
2026-06-29	20.5000	20.5000	20.5000	20.5000	+30.573%	1	223	-94.049%
2026-06-24	15.7000	15.7000	15.7000	15.7000	-1.567%	4	222	-92.229%
2026-06-23	17.3200	17.3200	15.9500	15.9500	+43.694%	20	220	-92.351%
2026-06-22	11.1000	11.1000	11.1000	11.1000	-0.448%	5	220	-89.009%
2026-06-18	12.7000	12.7000	9.7800	11.1500	-39.402%	8	222	-89.058%
2026-06-16	21.0000	21.0000	18.4000	18.4000	+3.955%	4	222	-93.370%
2026-06-15	18.1300	18.1300	17.7000	17.7000	-12.115%	4	222	-93.107%
2026-06-12	20.1400	20.1400	20.1400	20.1400	-16.432%	2	223	-93.942%
2026-06-09	24.0000	24.1000	21.8400	24.1000	-9.907%	3	222	-94.938%
2026-06-08	26.9000	26.9500	26.7500	26.7500	-5.075%	9	221	-95.439%
2026-06-05	31.9200	32.0000	27.1900	28.1800	-29.761%	23	223	-95.671%
2026-06-04	44.0000	45.0000	39.1000	40.1200	-7.130%	14	218	-96.959%
2026-06-03	47.9000	47.9000	41.8900	43.2000	-24.157%	159	223	-97.176%
2026-06-02	52.2500	56.9600	52.2500	56.9600	+6.767%	8	254	-97.858%
2026-06-01	46.0000	60.3200	46.0000	53.3500	+67.979%	36	249	-97.713%
2026-05-29	23.4300	33.9200	23.4300	31.7600	+88.152%	24	247	-96.159%
2026-05-28	15.7500	18.0300	15.6700	16.8800	+24.118%	36	245	-92.773%
2026-05-27	13.0000	13.8000	13.0000	13.6000	+13.333%	8	230	-91.029%
2026-05-26	13.6500	13.6500	11.6600	12.0000	-17.808%	106	228	-89.833%
2026-05-22	15.2000	15.2000	14.0300	14.6000	+32.727%	60	175	-91.644%
2026-05-21	7.0700	11.0000	7.0700	11.0000	+200.546%	42	149	-88.909%
2026-05-18	3.6600	3.6600	3.6600	3.6600	-0.543%	4	149	-66.667%
2026-05-07	3.6800	3.6800	3.6800	3.6800	-22.526%	1	131	-66.848%
2026-04-24	4.7500	4.7500	4.7500	4.7500	+6.742%	1	131	-74.316%
2026-04-23	4.6000	4.9000	4.4500	4.4500	-56.158%	38	131	-72.584%
2026-04-20	10.1500	10.1500	10.1500	10.1500	+4.103%	10	135	-87.980%
2026-04-17	9.7500	9.7500	9.7500	9.7500	+25.000%	1	135	-87.487%
2026-04-15	7.8000	7.8000	7.8000	7.8000	+43.119%	2	135	-84.359%
2026-04-09	5.4500	5.4500	5.4500	5.4500	-46.569%	10	133	-77.615%
2026-04-06	10.2000	10.2000	10.2000	10.2000	+11.597%	1	123	-88.039%
2026-03-26	9.1400	9.1400	9.1400	9.1400	+0.440%	1	122	-86.652%
2026-03-24	9.0400	9.1800	9.0400	9.1000	-22.619%	78	121	-86.593%
2026-03-18	11.7400	11.7600	11.7400	11.7600	+2.977%	32	136	-89.626%
2026-03-16	11.4200	11.4200	11.4200	11.4200	-0.782%	4	163	-89.317%
2026-03-13	11.3500	11.5100	11.3500	11.5100	-7.177%	13	163	-89.401%
2026-03-11	12.4500	12.4500	12.4000	12.4000	-19.113%	2	170	-90.161%
2026-03-06	15.3300	15.3300	15.3300	15.3300	+2.336%	20	170	-92.042%
2026-03-05	13.3000	15.2200	12.4900	14.9800	+91.315%	140	150	-91.856%
2026-02-24	7.8300	7.8300	7.8300	7.8300	+29.421%	3	15	-84.419%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-61.902%	3	17	-79.835%
2026-02-13	14.9500	15.8800	14.9500	15.8800	-5.757%	8	10	-92.317%
2026-02-12	16.8200	16.8500	16.8200	16.8500	-26.739%	5	10	-92.760%
2026-02-11	26.7500	26.7500	23.0000	23.0000	-21.635%	2	14	-94.696%
2026-02-06	29.5000	29.5000	29.3500	29.3500	+10.131%	2	14	-95.843%
2026-02-05	26.6500	26.6500	26.6500	26.6500	+4.921%	1	12	-95.422%
2026-02-04	25.4000	25.4000	25.4000	25.4000	-35.517%	1	11	-95.197%
2026-01-29	40.9400	40.9400	39.3900	39.3900	+27.682%	2	10	-96.903%
2026-01-22	30.8500	30.8500	30.8500	30.8500	+3.523%	1	9	-96.045%
2026-01-20	30.5700	30.5700	29.8000	29.8000	-20.064%	5	8	-95.906%
2026-01-13	37.2800	37.2800	37.2800	37.2800	0.000%	3	3	-96.727%