Dark

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

EOD

Jul 30, 2026

20.98-19.463%(-5.07)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.5300	22.5300	20.5000	20.9800	-19.463%	26	485	0.000%
2026-07-29	24.5000	26.5000	24.5000	26.0500	+6.327%	45	475	-19.463%
2026-07-28	21.4000	25.7000	21.4000	24.5000	+32.791%	38	471	-14.367%
2026-07-27	19.1000	19.8500	18.4500	18.4500	-2.639%	40	475	+13.713%
2026-07-24	16.2000	18.9500	16.2000	18.9500	+24.589%	49	443	+10.712%
2026-07-23	12.9000	15.5300	12.9000	15.2100	-7.029%	50	407	+37.936%
2026-07-22	17.9000	17.9000	15.5600	16.3600	-9.111%	54	400	+28.240%
2026-07-21	18.0000	18.0000	18.0000	18.0000	-9.593%	1	352	+16.556%
2026-07-20	18.9100	19.9100	18.9100	19.9100	+2.629%	5	352	+5.374%
2026-07-17	20.2000	21.3500	18.0000	19.4000	-12.217%	71	357	+8.144%
2026-07-16	17.1500	23.4400	16.6000	22.1000	+11.335%	62	319	-5.068%
2026-07-15	27.6000	27.6000	19.8500	19.8500	-17.635%	112	318	+5.693%
2026-07-14	28.0800	28.0800	22.8000	24.1000	-66.850%	145	256	-12.946%
2026-07-13	72.7000	72.7000	72.7000	72.7000	-20.110%	2	179	-71.142%
2026-07-07	85.0000	91.0000	85.0000	91.0000	+12.471%	3	177	-76.945%
2026-07-06	80.0000	80.9100	80.0000	80.9100	+14.766%	2	177	-74.070%
2026-07-02	69.5500	70.5000	69.5500	70.5000	+4.290%	2	178	-70.241%
2026-07-01	67.6000	67.6000	67.6000	67.6000	+13.613%	1	178	-68.964%
2026-06-30	59.5000	59.5000	59.5000	59.5000	+1.484%	3	178	-64.739%
2026-06-29	58.6300	58.6300	58.6300	58.6300	+2.860%	1	178	-64.216%
2026-06-26	54.0000	57.2700	54.0000	57.0000	+13.455%	5	179	-63.193%
2026-06-25	51.2000	51.2000	50.2400	50.2400	+8.159%	2	178	-58.240%
2026-06-24	48.0000	48.0000	46.4500	46.4500	-12.358%	6	177	-54.833%
2026-06-23	50.6000	53.7400	50.6000	53.0000	+35.377%	16	183	-60.415%
2026-06-22	42.0000	42.0000	39.0000	39.1500	-2.854%	4	171	-46.411%
2026-06-18	40.3000	40.3000	40.3000	40.3000	-23.962%	4	168	-47.940%
2026-06-17	53.9000	54.7800	53.0000	53.0000	-2.734%	14	168	-60.415%
2026-06-15	54.4900	54.4900	54.4900	54.4900	-12.662%	1	168	-61.498%
2026-06-10	62.3900	62.3900	62.3900	62.3900	-7.227%	1	169	-66.373%
2026-06-08	69.5000	69.5000	67.2500	67.2500	-2.153%	30	170	-68.803%
2026-06-05	84.0000	84.0000	68.6300	68.7300	-19.141%	34	179	-69.475%
2026-06-04	91.2500	91.2500	85.0000	85.0000	-7.306%	2	200	-75.318%
2026-06-03	91.7000	91.7000	91.7000	91.7000	-15.771%	2	200	-77.121%
2026-06-02	106.0000	108.8700	106.0000	108.8700	+6.111%	3	201	-80.729%
2026-06-01	95.0200	109.0400	95.0200	102.6000	+27.374%	29	201	-79.552%
2026-05-29	63.3300	80.5500	63.3300	80.5500	+50.448%	73	205	-73.954%
2026-05-28	53.5400	53.5400	53.5400	53.5400	+15.363%	1	257	-60.814%
2026-05-27	42.0000	47.3000	42.0000	46.4100	+8.359%	203	256	-54.794%
2026-05-26	40.7700	42.8300	40.7700	42.8300	-11.836%	2	398	-51.016%
2026-05-22	49.1100	49.1100	47.0000	48.5800	+26.182%	13	399	-56.814%
2026-05-21	30.1200	38.7000	29.1000	38.5000	+61.426%	62	404	-45.506%
2026-05-20	20.2500	23.8500	20.2500	23.8500	-2.053%	51	404	-12.034%
2026-05-19	23.5000	24.3500	23.5000	24.3500	+4.776%	5	426	-13.840%
2026-05-18	21.7400	23.2400	21.7200	23.2400	+4.968%	64	426	-9.725%
2026-05-15	21.7300	22.4300	21.5000	22.1400	+0.636%	49	426	-5.239%
2026-05-14	21.9000	22.0000	21.9000	22.0000	+16.587%	3	412	-4.636%
2026-05-13	18.8900	18.9200	18.1500	18.8700	-13.082%	32	407	+11.182%
2026-05-12	22.5200	22.5200	21.7100	21.7100	-7.143%	2	407	-3.363%
2026-05-11	25.2500	25.6900	22.9500	23.3800	-11.774%	66	407	-10.265%
2026-05-08	25.1200	26.5000	25.1200	26.5000	0.000%	2	384	-20.830%
2026-05-07	26.5000	26.5000	26.5000	26.5000	+10.417%	10	384	-20.830%
2026-05-06	24.1500	24.7500	23.0000	24.0000	-3.885%	9	394	-12.583%
2026-05-05	24.9700	24.9700	24.9700	24.9700	-6.967%	5	388	-15.979%
2026-05-04	27.8300	27.8300	26.8400	26.8400	+0.600%	16	383	-21.833%
2026-04-30	24.6500	27.0000	24.6500	26.6800	+3.813%	7	392	-21.364%
2026-04-29	27.0300	27.0300	25.3500	25.7000	-10.297%	3	387	-18.366%
2026-04-28	27.4500	28.6500	27.4500	28.6500	+10.108%	8	386	-26.771%
2026-04-27	26.1700	26.8000	26.0200	26.0200	-5.451%	8	386	-19.370%
2026-04-24	25.8000	27.8000	24.4500	27.5200	-1.574%	28	381	-23.765%
2026-04-23	28.0000	29.0000	23.6000	27.9600	-38.265%	126	368	-24.964%
2026-04-21	45.2900	45.2900	45.2900	45.2900	+7.577%	1	252	-53.676%
2026-04-17	42.1000	42.1000	42.1000	42.1000	+1.446%	1	252	-50.166%
2026-04-16	41.5000	41.5000	41.5000	41.5000	+15.278%	3	253	-49.446%
2026-04-14	35.0000	36.0000	35.0000	36.0000	+13.101%	6	256	-41.722%
2026-04-13	32.1000	32.1000	31.4000	31.8300	+5.050%	5	260	-34.087%
2026-04-10	30.9800	30.9800	30.3000	30.3000	-8.182%	3	258	-30.759%
2026-04-09	33.4500	33.4500	33.0000	33.0000	-17.500%	7	256	-36.424%
2026-04-08	40.3600	40.3600	40.0000	40.0000	-1.720%	10	251	-47.550%
2026-04-02	40.7000	40.7000	40.7000	40.7000	+5.852%	25	246	-48.452%
2026-03-31	38.0000	38.4500	38.0000	38.4500	-18.933%	25	246	-45.436%
2026-03-18	47.4300	47.4300	47.4300	47.4300	+11.208%	1	223	-55.766%
2026-03-12	42.6500	42.6500	42.6500	42.6500	-11.146%	2	222	-50.809%
2026-03-06	48.0000	48.0000	48.0000	48.0000	+14.286%	1	224	-56.292%
2026-03-03	37.5300	42.0000	37.5300	42.0000	+21.387%	4	225	-50.048%
2026-02-27	34.6000	34.6000	34.6000	34.6000	-11.191%	2	229	-39.364%
2026-02-26	41.5500	41.6000	38.9600	38.9600	+6.014%	18	227	-46.150%
2026-02-25	37.0000	37.2500	36.7400	36.7500	+16.114%	7	239	-42.912%
2026-02-24	32.0000	35.2000	31.6500	31.6500	+13.036%	18	239	-33.712%
2026-02-23	30.7500	30.7500	28.0000	28.0000	-41.969%	2	228	-25.071%
2026-02-20	48.2500	48.2500	48.2500	48.2500	+0.208%	199	226	-56.518%
2026-02-19	48.1500	48.1500	48.1500	48.1500	-36.166%	1	27	-56.428%
2026-02-10	75.4300	75.4300	75.4300	75.4300	+11.583%	4	27	-72.186%
2026-02-04	67.6000	67.6000	67.6000	67.6000	-6.475%	2	27	-68.964%
2026-02-03	72.2800	72.2800	72.2800	72.2800	-6.543%	2	25	-70.974%
2026-01-21	77.4300	77.4300	77.3400	77.3400	-11.052%	15	23	-72.873%
2025-12-23	85.2000	87.1500	85.2000	86.9500	-6.183%	4	12	-75.871%
2025-12-11	92.6800	92.6800	92.6800	92.6800	+1.014%	1	11	-77.363%
2025-12-05	91.7500	91.7500	91.7500	91.7500	+1.718%	3	11	-77.134%
2025-11-24	90.2000	90.2000	90.2000	90.2000	+13.731%	2	8	-76.741%
2025-11-20	79.3100	79.3100	79.3100	79.3100	-25.158%	4	7	-73.547%
2025-11-12	105.9700	105.9700	105.9700	105.9700	+8.055%	1	2	-80.202%
2025-10-28	94.2200	98.0700	94.2200	98.0700	0.000%	6	2	-78.607%