Dark

IBM20261218C200
IBM Dec 18 2026 200.00 Call (IBM261218C00200000)
option OPRA

EOD

Sep 24, 2026

35.00-5.020%(-1.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.0000	35.0000	35.0000	35.0000	-5.020%	2	371	0.000%
2026-09-21	35.7800	36.8500	35.7800	36.8500	-0.674%	14	369	-5.020%
2026-09-18	36.6600	37.5000	36.6600	37.1000	-17.556%	30	357	-5.660%
2026-09-16	46.3900	46.3900	45.0000	45.0000	-16.045%	11	371	-22.222%
2026-09-14	53.7500	54.1400	49.8000	53.6000	+14.310%	13	365	-34.701%
2026-09-11	42.5000	47.0000	42.5000	46.8900	+17.725%	18	370	-25.357%
2026-09-10	47.9000	47.9000	39.8300	39.8300	-12.153%	14	380	-12.127%
2026-09-09	39.1500	45.3400	39.1500	45.3400	+8.210%	8	370	-22.805%
2026-09-04	41.9000	41.9000	41.9000	41.9000	+5.675%	5	365	-16.468%
2026-09-03	44.2000	44.2000	39.6500	39.6500	+5.593%	4	365	-11.728%
2026-09-02	37.5500	37.5500	37.5500	37.5500	-3.022%	1	365	-6.791%
2026-09-01	38.5100	39.0000	38.5100	38.7200	-6.990%	3	366	-9.607%
2026-08-31	41.6300	41.6300	41.6300	41.6300	-7.489%	1	368	-15.926%
2026-08-27	45.0000	45.0000	45.0000	45.0000	+18.671%	1	367	-22.222%
2026-08-26	37.9200	37.9200	37.9200	37.9200	-7.625%	1	368	-7.700%
2026-08-25	41.0500	41.0500	41.0500	41.0500	+0.490%	1	369	-14.738%
2026-08-24	41.7000	41.7000	40.7300	40.8500	-10.613%	10	370	-14.321%
2026-08-19	45.7000	45.7000	45.7000	45.7000	+8.810%	2	374	-23.414%
2026-08-18	42.0000	42.0000	42.0000	42.0000	+10.526%	1	374	-16.667%
2026-08-17	40.8600	40.8600	38.0000	38.0000	-13.143%	9	375	-7.895%
2026-08-12	43.7500	43.7500	43.7500	43.7500	-11.059%	1	368	-20.000%
2026-08-11	49.2400	49.2400	49.1900	49.1900	+2.160%	2	368	-28.847%
2026-08-10	49.0500	49.0500	48.1500	48.1500	+5.338%	5	369	-27.310%
2026-08-07	46.5500	46.5500	45.7100	45.7100	+8.833%	13	372	-23.430%
2026-08-06	43.3000	43.3000	39.7000	42.0000	-11.299%	3	377	-16.667%
2026-08-05	47.3500	47.3500	47.3500	47.3500	+2.823%	10	378	-26.082%
2026-08-04	40.3000	46.4000	40.3000	46.0500	+15.125%	13	388	-23.996%
2026-08-03	40.9500	40.9500	40.0000	40.0000	+14.548%	6	390	-12.500%
2026-07-31	34.9200	34.9200	34.9200	34.9200	-3.000%	1	385	+0.229%
2026-07-30	35.4500	36.0000	35.4500	36.0000	-12.706%	17	385	-2.778%
2026-07-29	40.8000	41.3000	40.8000	41.2400	+0.585%	4	384	-15.131%
2026-07-28	36.2300	41.7000	36.2300	41.0000	+22.315%	13	387	-14.634%
2026-07-27	34.7400	34.7400	33.5200	33.5200	+3.138%	4	392	+4.415%
2026-07-24	29.9500	32.6000	29.9500	32.5000	+20.370%	47	393	+7.692%
2026-07-23	24.1000	27.7700	24.1000	27.0000	-1.818%	104	399	+29.630%
2026-07-22	29.9000	30.4000	27.3500	27.5000	-13.522%	85	381	+27.273%
2026-07-21	31.0700	31.8000	30.9100	31.8000	-5.075%	8	367	+10.063%
2026-07-20	30.7200	33.5000	30.7200	33.5000	+5.115%	63	367	+4.478%
2026-07-17	32.9000	33.2500	31.0000	31.8700	-12.493%	52	368	+9.821%
2026-07-16	29.2500	37.3700	28.9500	36.4200	+10.464%	114	342	-3.899%
2026-07-15	41.0700	41.0700	32.3500	32.9700	-12.103%	23	334	+6.157%
2026-07-14	40.0500	40.0500	35.9000	37.5100	-62.260%	244	329	-6.692%
2026-07-09	99.3900	99.3900	99.3900	99.3900	-3.242%	1	208	-64.785%
2026-07-06	102.7200	102.7200	102.7200	102.7200	+23.092%	1	208	-65.927%
2026-06-29	83.4500	83.4500	83.4500	83.4500	+14.331%	4	208	-58.059%
2026-06-25	72.9900	72.9900	72.9900	72.9900	+0.537%	2	208	-52.048%
2026-06-24	72.5500	72.6000	72.5500	72.6000	-0.548%	2	208	-51.791%
2026-06-23	72.0000	73.0000	72.0000	73.0000	+28.070%	6	209	-52.055%
2026-06-22	58.2100	58.2100	57.0000	57.0000	-4.202%	3	213	-38.596%
2026-06-18	59.0000	59.5000	56.7200	59.5000	-19.420%	3	213	-41.176%
2026-06-17	73.8400	73.8400	73.8400	73.8400	-6.543%	1	213	-52.600%
2026-06-16	79.2800	79.2800	77.7200	79.0100	+2.904%	36	213	-55.702%
2026-06-15	76.7800	76.7800	76.7800	76.7800	-15.617%	1	216	-54.415%
2026-06-08	90.9900	90.9900	90.9900	90.9900	-5.866%	3	217	-61.534%
2026-06-05	96.6600	96.6600	96.6600	96.6600	-15.218%	1	214	-63.791%
2026-06-04	114.0100	114.0100	114.0100	114.0100	-16.476%	1	215	-69.301%
2026-06-02	126.3000	136.5000	126.2300	136.5000	+2.632%	4	215	-74.359%
2026-06-01	133.5100	133.6000	132.2600	133.0000	+27.212%	6	217	-73.684%
2026-05-29	96.3000	104.5500	96.1200	104.5500	+42.148%	49	218	-66.523%
2026-05-28	76.5000	76.5000	73.5500	73.5500	+9.368%	3	218	-52.413%
2026-05-27	68.7000	68.7000	67.2500	67.2500	+7.462%	39	219	-47.955%
2026-05-26	62.5800	62.5800	62.5800	62.5800	-4.165%	1	185	-44.072%
2026-05-22	68.5000	68.5000	65.3000	65.3000	+8.833%	24	185	-46.401%
2026-05-21	50.3200	60.6200	50.3200	60.0000	+56.331%	29	195	-41.667%
2026-05-18	38.3800	38.3800	38.3800	38.3800	+20.088%	2	195	-8.807%
2026-05-13	34.0200	34.0200	31.8000	31.9600	-22.049%	4	192	+9.512%
2026-05-11	41.0000	41.0000	41.0000	41.0000	-6.606%	30	193	-14.634%
2026-05-07	42.2700	43.9000	41.9200	43.9000	+3.052%	3	163	-20.273%
2026-05-04	42.6000	42.6000	42.6000	42.6000	+1.671%	1	162	-17.840%
2026-04-30	41.9000	41.9000	41.9000	41.9000	-4.664%	1	161	-16.468%
2026-04-29	43.0800	43.9500	43.0800	43.9500	+7.221%	3	162	-20.364%
2026-04-24	40.9900	40.9900	40.9900	40.9900	-9.912%	1	159	-14.613%
2026-04-23	41.9300	45.5000	41.9300	45.5000	-28.403%	3	160	-23.077%
2026-04-20	63.5500	63.5500	63.5500	63.5500	-0.314%	1	161	-44.925%
2026-04-17	63.7500	63.7500	63.7500	63.7500	+27.500%	2	161	-45.098%
2026-04-09	50.0000	50.0000	50.0000	50.0000	-14.647%	1	161	-30.000%
2026-04-08	58.5800	58.5800	58.5800	58.5800	+8.481%	2	160	-40.253%
2026-03-27	54.0000	54.0000	54.0000	54.0000	-6.005%	5	160	-35.185%
2026-03-25	57.4500	57.4500	57.4500	57.4500	-12.156%	4	155	-39.077%
2026-03-10	65.4000	65.4000	65.4000	65.4000	+26.255%	1	155	-46.483%
2026-03-02	51.8000	51.8000	51.8000	51.8000	-5.146%	2	156	-32.432%
2026-02-25	50.1500	54.8300	50.1100	54.6100	+14.968%	16	158	-35.909%
2026-02-24	52.4800	52.4800	47.5000	47.5000	+8.398%	16	158	-26.316%
2026-02-23	59.8500	59.8500	43.5400	43.8200	-41.527%	110	153	-20.128%
2026-02-13	74.9400	74.9400	74.9400	74.9400	-10.036%	2	148	-53.296%
2026-02-11	83.3000	83.3000	83.3000	83.3000	-18.843%	2	148	-57.983%
2026-02-09	99.9500	102.6400	99.9500	102.6400	-0.301%	101	146	-65.900%
2026-02-06	102.9500	102.9500	102.9500	102.9500	+11.285%	10	46	-66.003%
2026-02-03	92.5100	92.5100	92.5100	92.5100	-18.508%	1	46	-62.166%
2026-01-13	117.9600	117.9600	113.5200	113.5200	+11.568%	15	46	-69.168%
2026-01-02	101.7500	101.7500	101.7500	101.7500	-8.867%	1	31	-65.602%
2025-12-29	111.6000	111.6500	111.6000	111.6500	+0.722%	2	30	-68.652%
2025-12-23	109.1000	111.0500	108.7000	110.8500	+1.372%	6	29	-68.426%
2025-12-22	109.5000	109.5000	109.3500	109.3500	+3.053%	2	26	-67.993%
2025-12-18	106.1100	106.1100	106.1100	106.1100	-8.668%	1	26	-67.015%
2025-12-15	116.1800	116.1800	116.1800	116.1800	-2.040%	1	25	-69.874%
2025-12-09	118.6000	118.6000	118.6000	118.6000	+4.355%	1	24	-70.489%
2025-12-02	113.1500	113.6500	113.1500	113.6500	+1.292%	4	24	-69.204%
2025-11-25	112.2000	112.2000	112.2000	112.2000	+0.036%	20	22	-68.806%
2025-11-10	112.1600	112.1600	112.1600	112.1600	-6.533%	1	2	-68.795%
2025-11-06	120.0000	120.0000	120.0000	120.0000	+4.575%	1	1	-70.833%
2025-11-03	114.7500	114.7500	114.7500	114.7500	0.000%	1	0	-69.499%