Dark

IBM20261218C220
IBM Dec 18 2026 220.00 Call (IBM261218C00220000)
option OPRA

EOD

Sep 23, 2026

26.80+11.947%(+2.86)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	27.5500	27.5700	26.8000	26.8000	+11.947%	21	887	0.000%
2026-09-22	24.0000	24.0000	23.9400	23.9400	+0.167%	6	868	+11.947%
2026-09-21	23.9000	23.9000	23.9000	23.9000	-4.781%	1	865	+12.134%
2026-09-18	25.0000	25.1000	23.2800	25.1000	-15.772%	17	865	+6.773%
2026-09-17	30.0800	30.0800	29.3400	29.8000	+6.429%	15	865	-10.067%
2026-09-16	30.5000	31.0000	28.0000	28.0000	-24.037%	14	855	-4.286%
2026-09-15	38.0000	39.9500	36.8600	36.8600	-2.744%	5	848	-27.292%
2026-09-14	37.8000	38.8100	35.7500	37.9000	+16.615%	11	847	-29.288%
2026-09-11	32.1500	32.5000	31.7000	32.5000	+3.175%	28	846	-17.538%
2026-09-09	26.0000	31.5000	26.0000	31.5000	+16.451%	4	865	-14.921%
2026-09-03	27.0500	27.0500	27.0500	27.0500	+7.555%	1	867	-0.924%
2026-09-02	24.4100	25.1500	24.4100	25.1500	-0.632%	2	867	+6.561%
2026-09-01	25.3000	25.3100	25.3000	25.3100	-11.193%	2	869	+5.887%
2026-08-28	28.5000	28.5000	28.5000	28.5000	-10.658%	5	870	-5.965%
2026-08-27	32.4500	32.4500	31.5500	31.9000	+25.000%	10	870	-15.987%
2026-08-26	25.8000	25.8000	25.5200	25.5200	-16.601%	11	874	+5.016%
2026-08-21	31.0000	31.0000	30.6000	30.6000	-1.449%	4	875	-12.418%
2026-08-20	30.5000	31.0500	30.0900	31.0500	+1.471%	17	872	-13.688%
2026-08-19	30.6000	30.6000	30.6000	30.6000	+6.769%	10	877	-12.418%
2026-08-18	28.6700	28.6700	28.6600	28.6600	+6.940%	8	872	-6.490%
2026-08-17	26.6000	26.8000	26.6000	26.8000	-13.688%	11	880	0.000%
2026-08-13	33.3300	33.3300	30.8700	31.0500	-3.181%	8	881	-13.688%
2026-08-12	30.4000	32.0700	30.4000	32.0700	-7.792%	7	886	-16.433%
2026-08-11	36.9900	37.0000	34.7800	34.7800	+4.382%	4	883	-22.944%
2026-08-10	33.2600	36.1700	33.2600	33.3200	+2.052%	9	884	-19.568%
2026-08-07	31.9700	32.6500	31.9700	32.6500	+3.882%	2	891	-17.917%
2026-08-06	29.5000	32.1000	29.5000	31.4300	-8.899%	16	892	-14.731%
2026-08-05	34.0000	35.1100	32.5000	34.5000	+2.496%	55	894	-22.319%
2026-08-04	28.7000	33.6600	28.7000	33.6600	+12.953%	53	887	-20.380%
2026-08-03	28.1300	29.8000	26.8000	29.8000	+10.370%	62	912	-10.067%
2026-07-31	24.0500	27.0000	22.5000	27.0000	+6.299%	62	938	-0.741%
2026-07-30	27.0000	27.0000	24.9700	25.4000	-18.928%	48	942	+5.512%
2026-07-29	29.4500	31.5000	29.4500	31.3300	+3.570%	23	929	-14.459%
2026-07-28	25.3700	30.6500	22.6300	30.2500	+30.388%	103	930	-11.405%
2026-07-27	24.5000	24.6500	22.4500	23.2000	+3.479%	80	969	+15.517%
2026-07-24	21.0000	22.9500	21.0000	22.4200	+18.311%	81	966	+19.536%
2026-07-23	16.3500	19.0000	15.5000	18.9500	-3.069%	65	918	+41.425%
2026-07-22	20.2200	21.8800	19.0000	19.5500	-9.491%	53	899	+37.084%
2026-07-21	22.2000	22.3000	21.3500	21.6000	-7.097%	16	882	+24.074%
2026-07-20	22.5000	24.1000	21.2000	23.2500	+1.396%	38	881	+15.269%
2026-07-17	26.0000	26.0000	22.3900	22.9300	-14.280%	32	889	+16.877%
2026-07-16	22.1500	27.7000	19.1500	26.7500	+14.316%	176	875	+0.187%
2026-07-15	29.4800	31.0000	23.4000	23.4000	-15.217%	723	817	+14.530%
2026-07-14	30.0000	32.0000	26.0800	27.6000	-67.810%	489	351	-2.899%
2026-07-09	85.7400	85.7400	85.7400	85.7400	-0.568%	11	101	-68.743%
2026-07-06	86.2300	86.2300	86.2300	86.2300	+8.602%	1	101	-68.920%
2026-07-02	79.4000	79.4000	79.4000	79.4000	+42.549%	1	102	-66.247%
2026-06-23	55.7000	55.7000	55.7000	55.7000	-7.398%	1	102	-51.885%
2026-06-17	60.1500	60.1500	60.1500	60.1500	-6.975%	1	103	-55.445%
2026-06-15	64.6600	64.6600	64.6600	64.6600	-4.037%	1	103	-58.552%
2026-06-12	67.3800	67.3800	67.3800	67.3800	-2.064%	1	102	-60.226%
2026-06-10	68.8000	68.8000	68.8000	68.8000	-11.260%	1	102	-61.047%
2026-06-05	77.5300	77.5300	77.2700	77.5300	-24.990%	15	103	-65.433%
2026-06-03	103.3600	103.3600	103.3600	103.3600	-14.081%	24	103	-74.071%
2026-06-02	120.0000	120.3000	120.0000	120.3000	+31.418%	5	118	-77.722%
2026-05-29	69.3500	91.5400	69.3500	91.5400	+63.610%	30	118	-70.723%
2026-05-28	60.7500	60.7500	55.9500	55.9500	+6.470%	15	101	-52.100%
2026-05-27	51.9500	52.5500	51.9500	52.5500	+14.763%	2	96	-49.001%
2026-05-26	45.9900	46.4900	45.7900	45.7900	-14.411%	6	96	-41.472%
2026-05-22	54.1800	55.0000	52.5000	53.5000	+6.468%	8	98	-49.907%
2026-05-21	35.1000	50.2500	35.1000	50.2500	+94.165%	20	93	-46.667%
2026-05-20	25.8800	25.8800	25.8800	25.8800	-6.570%	1	93	+3.555%
2026-05-19	29.7000	29.7000	27.7000	27.7000	-0.717%	3	101	-3.249%
2026-05-18	27.5000	27.9100	27.1000	27.9000	+4.690%	34	101	-3.943%
2026-05-15	26.0300	26.7500	25.9000	26.6500	+3.295%	58	101	+0.563%
2026-05-14	25.8000	25.8000	25.8000	25.8000	+13.757%	1	87	+3.876%
2026-05-13	24.0000	24.0000	21.9500	22.6800	-12.365%	66	61	+18.166%
2026-05-12	26.4000	26.4000	25.8800	25.8800	-7.174%	13	61	+3.555%
2026-05-11	29.4500	29.5500	27.5000	27.8800	-12.327%	32	61	-3.874%
2026-05-08	31.8000	31.8000	31.8000	31.8000	+2.581%	1	60	-15.723%
2026-05-07	29.5200	31.0000	29.5200	31.0000	+7.081%	3	60	-13.548%
2026-05-06	29.5000	29.5000	28.7000	28.9500	-5.082%	26	60	-7.427%
2026-05-04	31.0000	31.0000	30.5000	30.5000	-7.688%	3	52	-12.131%
2026-05-01	33.0400	33.0400	33.0400	33.0400	+5.056%	5	48	-18.886%
2026-04-29	31.7000	31.8000	31.4500	31.4500	-4.985%	4	48	-14.785%
2026-04-28	33.6000	33.6000	33.1000	33.1000	+7.642%	3	44	-19.033%
2026-04-27	31.1600	31.1600	30.7500	30.7500	-8.209%	3	41	-12.846%
2026-04-24	28.9500	33.5000	28.9500	33.5000	+4.524%	6	42	-20.000%
2026-04-23	29.2100	33.7900	29.2100	32.0500	-35.253%	6	37	-16.381%
2026-04-20	49.5000	49.5000	49.5000	49.5000	+6.314%	6	34	-45.859%
2026-04-02	44.9400	46.5600	44.9400	46.5600	-16.842%	22	51	-42.440%
2026-03-06	55.9900	55.9900	55.9900	55.9900	+11.113%	1	51	-52.134%
2026-03-04	50.3900	50.3900	50.3900	50.3900	+7.556%	1	52	-46.815%
2026-03-03	46.8500	46.8500	46.8500	46.8500	+10.757%	1	51	-42.796%
2026-02-27	42.3000	42.4000	42.2000	42.3000	+5.697%	8	52	-36.643%
2026-02-24	39.8700	40.9300	39.8700	40.0200	+20.361%	3	51	-33.033%
2026-02-23	38.6500	38.6500	32.8300	33.2500	-38.312%	25	53	-19.398%
2026-02-19	53.9000	53.9000	53.9000	53.9000	-8.427%	1	28	-50.278%
2026-02-13	59.6000	59.6000	58.8600	58.8600	-13.147%	4	26	-54.468%
2026-02-11	67.7700	67.7700	67.7700	67.7700	-27.635%	2	26	-60.454%
2025-12-23	92.6500	94.8500	92.5000	93.6500	-3.324%	30	26	-71.383%
2025-12-12	96.8700	96.8700	96.8700	96.8700	-5.410%	1	11	-72.334%
2025-12-09	102.4100	102.4100	102.4100	102.4100	+2.821%	1	10	-73.831%
2025-12-02	99.4000	99.6000	99.3000	99.6000	0.000%	16	9	-73.092%