Dark

IBM20261218C210
IBM Dec 18 2026 210.00 Call (IBM261218C00210000)
option OPRA

EOD

Sep 23, 2026

33.80+6.793%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	33.8000	33.8000	33.8000	33.8000	+6.793%	2	167	0.000%
2026-09-22	31.6500	31.6500	31.6500	31.6500	+2.760%	3	167	+6.793%
2026-09-21	28.5500	30.8000	28.5500	30.8000	+4.478%	3	170	+9.740%
2026-09-18	29.4800	29.4800	29.4800	29.4800	-18.676%	2	171	+14.654%
2026-09-17	35.0500	36.2500	35.0500	36.2500	-5.303%	4	171	-6.759%
2026-09-16	38.5000	38.5000	38.2800	38.2800	-13.413%	2	170	-11.703%
2026-09-15	44.2300	44.2300	44.2100	44.2100	+0.477%	5	169	-23.547%
2026-09-14	44.0000	44.0000	44.0000	44.0000	+8.642%	1	170	-23.182%
2026-09-11	37.5000	40.5000	37.5000	40.5000	+21.988%	3	170	-16.543%
2026-09-10	33.2000	33.2000	33.2000	33.2000	-12.632%	1	169	+1.807%
2026-09-09	35.1600	38.1200	30.2500	38.0000	+23.057%	5	169	-11.053%
2026-09-08	30.7300	30.8800	30.7300	30.8800	-7.821%	2	172	+9.456%
2026-09-04	33.5000	33.5000	33.5000	33.5000	+3.523%	5	178	+0.896%
2026-09-03	32.3600	32.3600	32.3600	32.3600	+2.893%	1	178	+4.450%
2026-09-02	30.5800	31.4500	30.5800	31.4500	+0.159%	2	177	+7.472%
2026-09-01	31.4000	31.4000	31.4000	31.4000	-8.187%	1	179	+7.643%
2026-08-31	34.2000	34.2000	34.2000	34.2000	-3.198%	1	178	-1.170%
2026-08-28	36.3500	36.3500	35.3300	35.3300	-8.472%	2	179	-4.331%
2026-08-27	38.2800	39.4000	38.2800	38.6000	+5.986%	16	179	-12.435%
2026-08-20	36.4200	36.4200	36.4200	36.4200	-2.880%	1	178	-7.194%
2026-08-19	37.5000	37.5000	37.5000	37.5000	+9.489%	1	179	-9.867%
2026-08-18	35.4000	35.4000	33.8000	34.2500	+5.385%	4	179	-1.314%
2026-08-17	34.2000	34.2000	32.5000	32.5000	-12.845%	2	180	+4.000%
2026-08-14	36.7400	37.2900	36.7400	37.2900	-7.584%	11	180	-9.359%
2026-08-13	40.3500	40.3500	40.3500	40.3500	+6.324%	1	190	-16.233%
2026-08-12	36.7000	37.9500	36.3000	37.9500	-9.750%	6	191	-10.935%
2026-08-11	42.2500	42.2500	42.0500	42.0500	+5.839%	3	192	-19.620%
2026-08-10	42.0000	42.0000	39.7300	39.7300	+1.352%	4	194	-14.926%
2026-08-07	38.5400	39.2000	38.5400	39.2000	+5.207%	3	192	-13.776%
2026-08-06	36.5800	37.7400	36.5800	37.2600	-9.122%	5	193	-9.286%
2026-08-05	40.1100	41.0000	40.1100	41.0000	+6.080%	2	192	-17.561%
2026-08-04	36.1100	38.6500	36.1100	38.6500	+14.180%	9	192	-12.549%
2026-08-03	33.9500	33.9500	33.3000	33.8500	+15.136%	6	197	-0.148%
2026-07-31	27.8000	29.8500	27.8000	29.4000	-2.488%	3	201	+14.966%
2026-07-30	30.9800	30.9800	30.1500	30.1500	-13.362%	11	201	+12.106%
2026-07-29	33.5000	35.5600	33.5000	34.8000	-0.826%	111	211	-2.874%
2026-07-28	29.7500	35.0900	28.0000	35.0900	+27.693%	26	316	-3.676%
2026-07-27	29.2500	29.2500	27.4800	27.4800	+1.891%	4	331	+22.999%
2026-07-24	25.0000	27.1400	25.0000	26.9700	+19.495%	24	333	+25.324%
2026-07-23	18.5500	22.7500	18.5500	22.5700	-2.716%	74	329	+49.756%
2026-07-22	25.5000	26.0000	22.7000	23.2000	-11.281%	69	324	+45.690%
2026-07-21	26.7000	27.0000	25.5000	26.1500	-6.607%	26	269	+29.254%
2026-07-20	27.0000	29.0000	25.8000	28.0000	+1.083%	16	264	+20.714%
2026-07-17	29.1500	29.1500	26.3500	27.7000	-14.769%	73	266	+22.022%
2026-07-16	25.2500	32.5000	23.4500	32.5000	+19.485%	96	245	+4.000%
2026-07-15	35.7000	35.7800	27.2000	27.2000	-15.000%	155	261	+24.265%
2026-07-14	33.6500	36.0000	30.0000	32.0000	-67.546%	131	170	+5.625%
2026-07-08	98.5000	98.6000	98.5000	98.6000	+46.726%	2	106	-65.720%
2026-06-26	66.7500	67.2000	66.7500	67.2000	+3.147%	2	106	-49.702%
2026-06-24	65.3000	65.3000	65.1500	65.1500	-1.288%	2	106	-48.120%
2026-06-23	63.8200	66.8500	62.0000	66.0000	-19.610%	5	107	-48.788%
2026-06-08	82.3900	82.3900	82.1000	82.1000	-22.693%	16	109	-58.831%
2026-06-04	106.2000	106.2000	106.2000	106.2000	-6.018%	1	110	-68.173%
2026-06-01	109.0000	113.0000	109.0000	113.0000	+25.291%	2	111	-70.088%
2026-05-29	78.0000	90.1900	78.0000	90.1900	+45.468%	2	110	-62.524%
2026-05-22	64.1900	64.1900	62.0000	62.0000	+27.835%	3	111	-45.484%
2026-05-21	45.3700	48.5000	45.3700	48.5000	+48.001%	5	111	-30.309%
2026-05-20	29.9000	32.7700	29.9000	32.7700	-5.589%	3	111	+3.143%
2026-05-19	34.7100	34.7100	34.7100	34.7100	+9.151%	1	109	-2.622%
2026-05-15	30.9200	31.8000	30.0000	31.8000	+3.718%	23	109	+6.289%
2026-05-14	32.3000	32.3000	30.6600	30.6600	+11.572%	10	129	+10.241%
2026-05-13	27.0000	27.5000	27.0000	27.4800	-17.502%	30	122	+22.999%
2026-05-11	34.5500	34.5500	33.0000	33.3100	-7.472%	3	122	+1.471%
2026-05-07	36.0000	36.0000	36.0000	36.0000	+5.356%	1	121	-6.111%
2026-05-06	35.0300	35.0300	34.1700	34.1700	-12.159%	51	122	-1.083%
2026-05-01	38.8400	38.9000	38.8400	38.9000	+6.809%	2	69	-13.111%
2026-04-30	36.4200	36.4200	36.4200	36.4200	-0.628%	4	69	-7.194%
2026-04-29	37.1500	37.1500	36.6500	36.6500	-5.857%	2	65	-7.776%
2026-04-28	38.9300	38.9300	38.9300	38.9300	+5.788%	3	64	-13.177%
2026-04-27	36.8000	36.8000	36.8000	36.8000	+2.222%	1	61	-8.152%
2026-04-24	36.0000	36.0000	36.0000	36.0000	-8.745%	1	61	-6.111%
2026-04-23	39.4500	39.4500	39.4500	39.4500	-30.862%	3	60	-14.322%
2026-04-21	57.0600	57.0600	57.0600	57.0600	+31.626%	1	57	-40.764%
2026-04-10	43.3500	43.3500	43.3500	43.3500	-16.986%	1	57	-22.030%
2026-04-08	52.2200	52.2200	52.2200	52.2200	+5.495%	1	58	-35.274%
2026-03-25	49.5000	49.5000	49.5000	49.5000	-11.765%	15	57	-31.717%
2026-03-11	56.1000	56.1000	56.1000	56.1000	-11.514%	1	43	-39.750%
2026-03-05	56.8500	63.4000	56.8500	63.4000	+18.394%	4	43	-46.688%
2026-03-03	52.0000	53.5500	52.0000	53.5500	+12.147%	6	43	-36.881%
2026-02-27	47.8000	47.8000	47.7500	47.7500	-1.343%	2	45	-29.215%
2026-02-25	48.4000	48.4000	48.4000	48.4000	+15.789%	5	38	-30.165%
2026-02-24	42.0000	42.7700	41.8000	41.8000	-32.722%	3	38	-19.139%
2026-02-19	62.1300	62.1300	62.1300	62.1300	+0.129%	1	37	-45.598%
2026-02-17	62.0500	62.0500	62.0500	62.0500	-6.692%	2	37	-45.528%
2026-02-13	66.5000	66.5000	66.5000	66.5000	-22.304%	3	37	-49.173%
2026-02-04	85.5900	85.5900	85.5900	85.5900	-18.213%	1	37	-60.509%
2026-01-14	104.6500	104.6500	104.6500	104.6500	+1.849%	1	37	-67.702%
2025-12-23	101.1500	103.0500	101.1500	102.7500	+1.331%	24	37	-67.105%
2025-12-22	101.1000	101.4500	101.1000	101.4000	-5.718%	26	25	-66.667%
2025-12-02	107.5500	107.5500	107.3500	107.5500	+3.334%	22	12	-68.573%
2025-11-07	104.0800	104.0800	104.0800	104.0800	0.000%	1	1	-67.525%