Dark

IBM20261218C230
IBM Dec 18 2026 230.00 Call (IBM261218C00230000)
option OPRA

EOD

Sep 24, 2026

16.18-19.822%(-4.00)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.8700	17.8700	15.7000	16.1800	-19.822%	39	595	0.000%
2026-09-23	20.6200	22.2700	20.1000	20.1800	+5.324%	90	595	-19.822%
2026-09-22	19.5500	20.5800	18.0000	19.1600	+1.376%	54	604	-15.553%
2026-09-21	18.8200	18.9000	17.2000	18.9000	-1.254%	178	600	-14.392%
2026-09-18	19.6400	19.6400	17.8700	19.1400	-17.143%	54	527	-15.465%
2026-09-17	26.6500	26.6500	23.1000	23.1000	-0.858%	8	485	-29.957%
2026-09-16	25.3800	25.3800	22.0000	23.3000	-27.210%	49	489	-30.558%
2026-09-14	28.3200	32.7000	28.3200	32.0100	+18.556%	12	488	-49.453%
2026-09-11	23.4000	27.0000	23.4000	27.0000	+27.841%	17	486	-40.074%
2026-09-10	22.7200	22.7200	20.9600	21.1200	-19.018%	6	501	-23.390%
2026-09-09	22.0000	26.0800	22.0000	26.0800	+33.061%	5	502	-37.960%
2026-09-08	19.7000	19.7000	19.6000	19.6000	-8.837%	4	503	-17.449%
2026-09-04	21.5000	21.5000	21.5000	21.5000	+3.714%	1	499	-24.744%
2026-09-03	23.1100	24.2000	20.7300	20.7300	+0.145%	5	499	-21.949%
2026-09-02	19.1700	20.7000	19.1700	20.7000	+3.242%	2	500	-21.836%
2026-09-01	19.8300	20.5000	19.5000	20.0500	-10.170%	86	500	-19.302%
2026-08-31	21.9200	22.3200	21.8900	22.3200	-12.642%	26	498	-27.509%
2026-08-27	23.6400	25.6500	23.6400	25.5500	+23.311%	23	495	-36.673%
2026-08-26	22.3600	22.3700	20.4300	20.7200	-12.017%	49	502	-21.911%
2026-08-25	22.3700	23.5500	22.0200	23.5500	+6.369%	36	491	-31.295%
2026-08-24	22.2500	23.1300	22.1400	22.1400	-11.440%	41	494	-26.920%
2026-08-21	23.9000	26.0400	23.8700	25.0000	+3.135%	51	480	-35.280%
2026-08-20	23.8700	24.2800	23.8700	24.2400	-5.681%	9	486	-33.251%
2026-08-19	23.9800	26.1000	23.9800	25.7000	+4.049%	65	481	-37.043%
2026-08-18	23.5900	24.7000	23.2300	24.7000	+19.613%	62	497	-34.494%
2026-08-17	23.1500	23.7400	20.6500	20.6500	-19.020%	28	490	-21.646%
2026-08-14	26.9000	26.9300	25.2000	25.5000	-6.559%	86	488	-36.549%
2026-08-13	25.6900	27.6100	25.5900	27.2900	+2.594%	47	479	-40.711%
2026-08-12	27.7700	27.7700	24.8500	26.6000	-8.873%	71	470	-39.173%
2026-08-11	28.5700	31.1000	28.5700	29.1900	+1.566%	31	469	-44.570%
2026-08-10	29.9800	31.0000	28.0800	28.7400	+8.249%	40	468	-43.702%
2026-08-07	26.8000	27.5000	26.5500	26.5500	+2.115%	16	477	-39.058%
2026-08-06	25.0000	26.0000	25.0000	26.0000	-11.354%	2	472	-37.769%
2026-08-05	28.6000	29.5500	27.6700	29.3300	+2.445%	19	472	-44.835%
2026-08-04	24.3100	28.6300	24.3100	28.6300	+16.146%	81	478	-43.486%
2026-08-03	23.4500	24.6500	23.3400	24.6500	+19.082%	22	465	-34.361%
2026-07-31	19.9100	20.7000	18.7500	20.7000	-1.335%	20	476	-21.836%
2026-07-30	22.5300	22.5300	20.5000	20.9800	-19.463%	26	485	-22.879%
2026-07-29	24.5000	26.5000	24.5000	26.0500	+6.327%	45	475	-37.889%
2026-07-28	21.4000	25.7000	21.4000	24.5000	+32.791%	38	471	-33.959%
2026-07-27	19.1000	19.8500	18.4500	18.4500	-2.639%	40	475	-12.304%
2026-07-24	16.2000	18.9500	16.2000	18.9500	+24.589%	49	443	-14.617%
2026-07-23	12.9000	15.5300	12.9000	15.2100	-7.029%	50	407	+6.377%
2026-07-22	17.9000	17.9000	15.5600	16.3600	-9.111%	54	400	-1.100%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-9.593%	1	352	-10.111%
2026-07-20	18.9100	19.9100	18.9100	19.9100	+2.629%	5	352	-18.734%
2026-07-17	20.2000	21.3500	18.0000	19.4000	-12.217%	71	357	-16.598%
2026-07-16	17.1500	23.4400	16.6000	22.1000	+11.335%	62	319	-26.787%
2026-07-15	27.6000	27.6000	19.8500	19.8500	-17.635%	112	318	-18.489%
2026-07-14	28.0800	28.0800	22.8000	24.1000	-66.850%	145	256	-32.863%
2026-07-13	72.7000	72.7000	72.7000	72.7000	-20.110%	2	179	-77.744%
2026-07-07	85.0000	91.0000	85.0000	91.0000	+12.471%	3	177	-82.220%
2026-07-06	80.0000	80.9100	80.0000	80.9100	+14.766%	2	177	-80.002%
2026-07-02	69.5500	70.5000	69.5500	70.5000	+4.290%	2	178	-77.050%
2026-07-01	67.6000	67.6000	67.6000	67.6000	+13.613%	1	178	-76.065%
2026-06-30	59.5000	59.5000	59.5000	59.5000	+1.484%	3	178	-72.807%
2026-06-29	58.6300	58.6300	58.6300	58.6300	+2.860%	1	178	-72.403%
2026-06-26	54.0000	57.2700	54.0000	57.0000	+13.455%	5	179	-71.614%
2026-06-25	51.2000	51.2000	50.2400	50.2400	+8.159%	2	178	-67.795%
2026-06-24	48.0000	48.0000	46.4500	46.4500	-12.358%	6	177	-65.167%
2026-06-23	50.6000	53.7400	50.6000	53.0000	+35.377%	16	183	-69.472%
2026-06-22	42.0000	42.0000	39.0000	39.1500	-2.854%	4	171	-58.672%
2026-06-18	40.3000	40.3000	40.3000	40.3000	-23.962%	4	168	-59.851%
2026-06-17	53.9000	54.7800	53.0000	53.0000	-2.734%	14	168	-69.472%
2026-06-15	54.4900	54.4900	54.4900	54.4900	-12.662%	1	168	-70.306%
2026-06-10	62.3900	62.3900	62.3900	62.3900	-7.227%	1	169	-74.066%
2026-06-08	69.5000	69.5000	67.2500	67.2500	-2.153%	30	170	-75.941%
2026-06-05	84.0000	84.0000	68.6300	68.7300	-19.141%	34	179	-76.459%
2026-06-04	91.2500	91.2500	85.0000	85.0000	-7.306%	2	200	-80.965%
2026-06-03	91.7000	91.7000	91.7000	91.7000	-15.771%	2	200	-82.356%
2026-06-02	106.0000	108.8700	106.0000	108.8700	+6.111%	3	201	-85.138%
2026-06-01	95.0200	109.0400	95.0200	102.6000	+27.374%	29	201	-84.230%
2026-05-29	63.3300	80.5500	63.3300	80.5500	+50.448%	73	205	-79.913%
2026-05-28	53.5400	53.5400	53.5400	53.5400	+15.363%	1	257	-69.780%
2026-05-27	42.0000	47.3000	42.0000	46.4100	+8.359%	203	256	-65.137%
2026-05-26	40.7700	42.8300	40.7700	42.8300	-11.836%	2	398	-62.223%
2026-05-22	49.1100	49.1100	47.0000	48.5800	+26.182%	13	399	-66.694%
2026-05-21	30.1200	38.7000	29.1000	38.5000	+61.426%	62	404	-57.974%
2026-05-20	20.2500	23.8500	20.2500	23.8500	-2.053%	51	404	-32.159%
2026-05-19	23.5000	24.3500	23.5000	24.3500	+4.776%	5	426	-33.552%
2026-05-18	21.7400	23.2400	21.7200	23.2400	+4.968%	64	426	-30.379%
2026-05-15	21.7300	22.4300	21.5000	22.1400	+0.636%	49	426	-26.920%
2026-05-14	21.9000	22.0000	21.9000	22.0000	+16.587%	3	412	-26.455%
2026-05-13	18.8900	18.9200	18.1500	18.8700	-13.082%	32	407	-14.255%
2026-05-12	22.5200	22.5200	21.7100	21.7100	-7.143%	2	407	-25.472%
2026-05-11	25.2500	25.6900	22.9500	23.3800	-11.774%	66	407	-30.796%
2026-05-08	25.1200	26.5000	25.1200	26.5000	0.000%	2	384	-38.943%
2026-05-07	26.5000	26.5000	26.5000	26.5000	+10.417%	10	384	-38.943%
2026-05-06	24.1500	24.7500	23.0000	24.0000	-3.885%	9	394	-32.583%
2026-05-05	24.9700	24.9700	24.9700	24.9700	-6.967%	5	388	-35.202%
2026-05-04	27.8300	27.8300	26.8400	26.8400	+0.600%	16	383	-39.717%
2026-04-30	24.6500	27.0000	24.6500	26.6800	+3.813%	7	392	-39.355%
2026-04-29	27.0300	27.0300	25.3500	25.7000	-10.297%	3	387	-37.043%
2026-04-28	27.4500	28.6500	27.4500	28.6500	+10.108%	8	386	-43.525%
2026-04-27	26.1700	26.8000	26.0200	26.0200	-5.451%	8	386	-37.817%
2026-04-24	25.8000	27.8000	24.4500	27.5200	-1.574%	28	381	-41.206%
2026-04-23	28.0000	29.0000	23.6000	27.9600	-38.265%	126	368	-42.132%
2026-04-21	45.2900	45.2900	45.2900	45.2900	+7.577%	1	252	-64.275%
2026-04-17	42.1000	42.1000	42.1000	42.1000	+1.446%	1	252	-61.568%
2026-04-16	41.5000	41.5000	41.5000	41.5000	+15.278%	3	253	-61.012%
2026-04-14	35.0000	36.0000	35.0000	36.0000	+13.101%	6	256	-55.056%
2026-04-13	32.1000	32.1000	31.4000	31.8300	+5.050%	5	260	-49.167%
2026-04-10	30.9800	30.9800	30.3000	30.3000	-8.182%	3	258	-46.601%
2026-04-09	33.4500	33.4500	33.0000	33.0000	-17.500%	7	256	-50.970%
2026-04-08	40.3600	40.3600	40.0000	40.0000	-1.720%	10	251	-59.550%
2026-04-02	40.7000	40.7000	40.7000	40.7000	+5.852%	25	246	-60.246%
2026-03-31	38.0000	38.4500	38.0000	38.4500	-18.933%	25	246	-57.919%
2026-03-18	47.4300	47.4300	47.4300	47.4300	+11.208%	1	223	-65.887%
2026-03-12	42.6500	42.6500	42.6500	42.6500	-11.146%	2	222	-62.063%
2026-03-06	48.0000	48.0000	48.0000	48.0000	+14.286%	1	224	-66.292%
2026-03-03	37.5300	42.0000	37.5300	42.0000	+21.387%	4	225	-61.476%
2026-02-27	34.6000	34.6000	34.6000	34.6000	-11.191%	2	229	-53.237%
2026-02-26	41.5500	41.6000	38.9600	38.9600	+6.014%	18	227	-58.470%
2026-02-25	37.0000	37.2500	36.7400	36.7500	+16.114%	7	239	-55.973%
2026-02-24	32.0000	35.2000	31.6500	31.6500	+13.036%	18	239	-48.878%
2026-02-23	30.7500	30.7500	28.0000	28.0000	-41.969%	2	228	-42.214%
2026-02-20	48.2500	48.2500	48.2500	48.2500	+0.208%	199	226	-66.466%
2026-02-19	48.1500	48.1500	48.1500	48.1500	-36.166%	1	27	-66.397%
2026-02-10	75.4300	75.4300	75.4300	75.4300	+11.583%	4	27	-78.550%
2026-02-04	67.6000	67.6000	67.6000	67.6000	-6.475%	2	27	-76.065%
2026-02-03	72.2800	72.2800	72.2800	72.2800	-6.543%	2	25	-77.615%
2026-01-21	77.4300	77.4300	77.3400	77.3400	-11.052%	15	23	-79.079%
2025-12-23	85.2000	87.1500	85.2000	86.9500	-6.183%	4	12	-81.392%
2025-12-11	92.6800	92.6800	92.6800	92.6800	+1.014%	1	11	-82.542%
2025-12-05	91.7500	91.7500	91.7500	91.7500	+1.718%	3	11	-82.365%
2025-11-24	90.2000	90.2000	90.2000	90.2000	+13.731%	2	8	-82.062%
2025-11-20	79.3100	79.3100	79.3100	79.3100	-25.158%	4	7	-79.599%
2025-11-12	105.9700	105.9700	105.9700	105.9700	+8.055%	1	2	-84.732%
2025-10-28	94.2200	98.0700	94.2200	98.0700	0.000%	6	2	-83.502%