Dark

IBM20261120C320
IBM Nov 20 2026 320.00 Call (IBM261120C00320000)
option OPRA

EOD

Sep 23, 2026

0.8900-1.111%(-0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0000	1.0000	0.8900	0.8900	-1.111%	32	1,417	0.000%
2026-09-22	1.0100	1.0100	0.9000	0.9000	+12.500%	2	1,387	-1.111%
2026-09-21	0.7500	0.8000	0.7000	0.8000	-5.882%	5	1,387	+11.250%
2026-09-18	0.8800	0.8800	0.8200	0.8500	-15.842%	5	1,384	+4.706%
2026-09-17	1.0100	1.0100	1.0100	1.0100	-23.485%	1	1,387	-11.881%
2026-09-16	1.3200	1.5300	1.2200	1.3200	-34.328%	48	1,388	-32.576%
2026-09-15	2.0000	2.0100	1.9100	2.0100	-7.798%	8	1,358	-55.721%
2026-09-14	2.3100	2.3300	1.8000	2.1800	+28.235%	58	1,358	-59.174%
2026-09-11	1.5000	1.7000	1.3700	1.7000	+21.429%	37	1,323	-47.647%
2026-09-09	1.0300	1.4000	1.0300	1.4000	+32.075%	8	1,301	-36.429%
2026-09-08	0.9600	1.0600	0.9600	1.0600	-3.636%	9	1,293	-16.038%
2026-09-03	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,290	-19.091%
2026-09-02	1.0000	1.0600	1.0000	1.0600	-4.505%	18	1,289	-16.038%
2026-09-01	1.0800	1.1100	0.9900	1.1100	-25.000%	11	1,290	-19.820%
2026-08-28	1.5300	1.5300	1.4700	1.4800	-20.856%	5	1,297	-39.865%
2026-08-27	1.8500	1.8700	1.8500	1.8700	+26.351%	4	1,294	-52.406%
2026-08-26	1.5700	1.5700	1.2600	1.4800	-6.918%	179	1,293	-39.865%
2026-08-25	1.5900	1.5900	1.5900	1.5900	-9.659%	6	1,278	-44.025%
2026-08-24	1.7600	1.8100	1.5600	1.7600	-11.558%	7	1,272	-49.432%
2026-08-21	1.9800	1.9900	1.9800	1.9900	-0.500%	3	1,270	-55.276%
2026-08-20	2.0000	2.0000	2.0000	2.0000	-10.314%	1	1,270	-55.500%
2026-08-19	2.2300	2.2300	2.2300	2.2300	+13.776%	1	1,270	-60.090%
2026-08-18	2.0000	2.0000	1.9000	1.9600	+8.287%	6	1,269	-54.592%
2026-08-17	2.3600	2.3600	1.8100	1.8100	-31.439%	43	1,266	-50.829%
2026-08-14	3.0500	3.0500	2.5000	2.6400	+5.600%	13	1,260	-66.288%
2026-08-13	2.9500	2.9700	2.5000	2.5000	-15.541%	5	1,249	-64.400%
2026-08-12	2.8300	2.9600	2.3500	2.9600	-12.941%	7	1,252	-69.932%
2026-08-11	3.3300	3.6400	3.2500	3.4000	-5.028%	37	1,257	-73.824%
2026-08-10	3.7800	3.7800	3.5800	3.5800	+3.768%	2	1,260	-75.140%
2026-08-07	3.2500	3.4500	3.1500	3.4500	+6.154%	4	1,260	-74.203%
2026-08-06	3.3100	3.3100	3.1500	3.2500	-14.474%	41	1,261	-72.615%
2026-08-05	3.8000	4.1300	3.8000	3.8000	-7.317%	207	1,282	-76.579%
2026-08-04	2.8400	4.1000	2.6000	4.1000	+36.667%	127	1,393	-78.293%
2026-08-03	2.9700	3.4000	2.7000	3.0000	+27.119%	3,133	1,433	-70.333%
2026-07-31	1.9800	2.3600	1.9800	2.3600	-32.571%	8	134	-62.288%
2026-07-29	3.5000	3.5000	3.5000	3.5000	+4.167%	1	135	-74.571%
2026-07-28	3.3600	3.3600	3.3600	3.3600	+51.351%	1	135	-73.512%
2026-07-24	2.1700	2.2200	2.1700	2.2200	+16.842%	56	136	-59.910%
2026-07-23	2.0000	2.0000	1.9000	1.9000	-9.524%	2	101	-53.158%
2026-07-22	2.3300	2.3300	2.1000	2.1000	-20.152%	12	100	-57.619%
2026-07-20	3.0500	3.0500	2.6300	2.6300	+11.915%	18	97	-66.160%
2026-07-16	1.9100	2.3500	1.9100	2.3500	-24.194%	2	96	-62.128%
2026-07-15	3.5000	3.5000	3.1000	3.1000	-26.190%	23	95	-71.290%
2026-07-14	4.3000	4.7000	3.8200	4.2000	-80.374%	53	73	-78.810%
2026-07-13	21.4000	21.4000	21.4000	21.4000	-0.696%	2	58	-95.841%
2026-07-10	22.1000	22.1000	21.5300	21.5500	-12.398%	8	56	-95.870%
2026-07-09	24.6000	24.6000	24.6000	24.6000	-11.031%	13	61	-96.382%
2026-07-08	27.6500	27.6500	27.6500	27.6500	-14.660%	1	76	-96.781%
2026-07-07	30.0000	32.8200	30.0000	32.4000	+18.725%	9	77	-97.253%
2026-07-06	25.8000	27.2900	25.8000	27.2900	+14.423%	2	71	-96.739%
2026-07-01	22.8300	24.6200	22.8300	23.8500	+22.938%	7	71	-96.268%
2026-06-30	19.0000	19.4000	19.0000	19.4000	+24.359%	2	70	-95.412%
2026-06-26	16.2000	16.2000	15.3000	15.6000	+20.000%	33	71	-94.295%
2026-06-25	14.0900	14.2100	13.0000	13.0000	-2.913%	3	55	-93.154%
2026-06-23	13.3900	13.3900	13.3900	13.3900	+27.402%	1	53	-93.353%
2026-06-22	10.2500	10.5100	10.2500	10.5100	+8.912%	4	53	-91.532%
2026-06-18	8.8000	9.7000	8.8000	9.6500	-31.463%	9	81	-90.777%
2026-06-17	14.0000	14.8000	13.6500	14.0800	-14.924%	33	81	-93.679%
2026-06-16	16.5500	16.5500	16.5500	16.5500	+3.762%	1	81	-94.622%
2026-06-15	15.9500	15.9500	15.9500	15.9500	-10.544%	1	81	-94.420%
2026-06-12	17.8300	17.8300	17.8300	17.8300	-3.622%	1	81	-95.008%
2026-06-11	17.8000	18.6300	17.8000	18.5000	-12.530%	9	80	-95.189%
2026-06-09	22.7800	22.7800	21.1500	21.1500	-17.059%	3	86	-95.792%
2026-06-08	25.5000	25.5000	25.5000	25.5000	+5.372%	1	84	-96.510%
2026-06-05	26.7100	26.7200	24.2000	24.2000	-30.460%	34	84	-96.322%
2026-06-04	34.8000	34.8000	34.8000	34.8000	-9.257%	1	55	-97.443%
2026-06-03	41.8000	41.8000	38.3500	38.3500	-24.329%	7	55	-97.679%
2026-06-02	50.9000	50.9000	48.7500	50.6800	+6.493%	5	50	-98.244%
2026-06-01	43.1000	55.9500	41.1000	47.5900	+43.733%	47	51	-98.130%
2026-05-29	25.8500	33.1100	25.8500	33.1100	+143.814%	22	41	-97.312%
2026-05-28	15.2700	15.2800	13.5800	13.5800	+17.678%	10	29	-93.446%
2026-05-27	11.3700	11.5400	11.3700	11.5400	+11.605%	3	22	-92.288%
2026-05-26	11.7000	11.7000	10.3400	10.3400	-8.089%	3	23	-91.393%
2026-05-22	12.5000	13.0000	11.2500	11.2500	+22.283%	4	21	-92.089%
2026-05-21	5.7700	9.4000	5.7700	9.2000	+187.500%	11	23	-90.326%
2026-05-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	23	-72.188%
2026-05-07	3.2000	3.2000	3.2000	3.2000	0.000%	2	24	-72.188%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-13.514%	1	23	-72.188%
2026-04-24	3.7500	3.7500	3.7000	3.7000	+2.778%	2	24	-75.946%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-57.547%	2	23	-75.278%
2026-04-17	8.4800	8.4800	8.4800	8.4800	+16.966%	1	25	-89.505%
2026-04-16	7.2500	7.2500	7.2500	7.2500	+16.186%	1	24	-87.724%
2026-04-14	6.2400	6.2400	6.2400	6.2400	+38.667%	1	24	-85.737%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-14.611%	1	24	-80.222%
2026-04-10	5.2700	5.2700	5.2700	5.2700	-24.714%	1	24	-83.112%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-5.405%	1	24	-87.286%
2026-03-24	7.3900	7.4000	7.3900	7.4000	-29.524%	12	25	-87.973%
2026-03-11	10.5500	10.5500	10.5000	10.5000	+1.547%	2	25	-91.524%
2026-03-05	10.7300	10.7300	10.3400	10.3400	+33.592%	13	25	-91.393%
2026-03-02	7.7400	7.7400	7.7400	7.7400	-8.941%	1	12	-88.501%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+30.769%	1	12	-89.529%
2026-02-24	6.3300	7.3500	6.3300	6.5000	-26.637%	3	13	-86.308%
2026-02-23	8.8600	8.8600	8.8600	8.8600	-17.963%	1	11	-89.955%
2026-02-20	10.8000	10.8000	10.8000	10.8000	-8.085%	1	10	-91.759%
2026-02-18	11.7500	11.7500	11.7500	11.7500	+0.858%	1	9	-92.426%
2026-02-17	11.6500	11.6500	11.6500	11.6500	-66.212%	2	8	-92.361%
2026-02-02	34.4800	34.4800	34.4800	34.4800	+10.407%	1	6	-97.419%
2026-01-14	31.2300	31.2300	31.2300	31.2300	+2.226%	2	5	-97.150%
2026-01-06	30.5500	30.5500	30.5500	30.5500	+17.185%	1	3	-97.087%
2026-01-02	26.0700	26.0700	26.0700	26.0700	-19.859%	2	2	-96.586%
2025-12-29	32.5300	32.5300	32.5300	32.5300	0.000%	2	2	-97.264%