Dark

IBM20261218C240
IBM Dec 18 2026 240.00 Call (IBM261218C00240000)
option OPRA

EOD

Sep 24, 2026

11.95-20.067%(-3.00)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.4900	12.4900	11.6500	11.9500	-20.067%	47	3,002	0.000%
2026-09-23	16.0800	17.0500	14.9500	14.9500	+5.803%	37	2,976	-20.067%
2026-09-22	15.6000	16.5500	14.1000	14.1300	-3.219%	52	2,972	-15.428%
2026-09-21	14.0000	14.6000	12.9500	14.6000	+5.797%	101	2,961	-18.151%
2026-09-18	17.0200	17.0200	13.6700	13.8000	-24.508%	240	2,948	-13.406%
2026-09-17	20.0000	20.8500	18.1000	18.2800	-1.349%	96	2,939	-34.628%
2026-09-16	20.0000	20.0000	17.0000	18.5300	-29.275%	46	2,884	-35.510%
2026-09-15	23.3900	26.7200	23.3000	26.2000	+3.762%	28	2,865	-54.389%
2026-09-14	25.4000	26.4600	22.0000	25.2500	+17.333%	48	2,876	-52.673%
2026-09-11	17.9000	21.5500	17.6000	21.5200	+29.483%	29	2,903	-44.470%
2026-09-10	18.6500	19.8000	15.6600	16.6200	-20.288%	79	2,899	-28.099%
2026-09-09	14.9000	20.8500	14.9000	20.8500	+32.046%	58	2,891	-42.686%
2026-09-08	15.2000	15.7900	14.8500	15.7900	-5.731%	31	2,888	-24.319%
2026-09-04	16.7000	16.9100	16.5900	16.7500	+5.016%	102	2,985	-28.657%
2026-09-03	17.5500	17.5500	15.9000	15.9500	+3.236%	345	2,985	-25.078%
2026-09-02	14.7000	15.4500	14.7000	15.4500	+0.651%	4	2,781	-22.654%
2026-09-01	15.1000	16.0400	15.1000	15.3500	-10.704%	75	2,777	-22.150%
2026-08-31	16.4900	17.8500	16.4900	17.1900	-6.066%	19	2,776	-30.483%
2026-08-28	20.2400	20.2400	18.1000	18.3000	-10.732%	80	2,771	-34.699%
2026-08-27	19.3200	21.7000	19.1600	20.5000	+26.154%	1,635	2,765	-41.707%
2026-08-26	16.0000	16.3500	15.9500	16.2500	-8.347%	51	1,432	-26.462%
2026-08-25	17.7700	17.7700	17.7300	17.7300	+1.141%	11	1,389	-32.600%
2026-08-24	17.8800	18.2800	17.5300	17.5300	-12.174%	27	1,400	-31.831%
2026-08-21	19.4000	21.2600	18.8000	19.9600	+2.359%	101	1,395	-40.130%
2026-08-20	20.0400	20.5500	19.1500	19.5000	-6.160%	125	1,390	-38.718%
2026-08-19	19.6000	21.2400	19.6000	20.7800	+4.949%	89	1,397	-42.493%
2026-08-18	18.6000	19.8200	18.4500	19.8000	+14.983%	45	1,414	-39.646%
2026-08-17	19.4000	19.5300	16.5000	17.2200	-17.765%	35	1,412	-30.604%
2026-08-14	21.8900	21.9000	20.5000	20.9400	-6.933%	118	1,411	-42.932%
2026-08-13	23.5000	23.5000	21.1000	22.5000	+5.882%	116	1,344	-46.889%
2026-08-12	21.5000	21.6800	20.7500	21.2500	-11.862%	88	1,323	-43.765%
2026-08-11	23.3500	26.0000	23.2000	24.1100	+1.260%	72	1,342	-50.436%
2026-08-10	23.9700	26.0500	23.6100	23.8100	+3.387%	66	1,344	-49.811%
2026-08-07	22.3500	23.2000	21.9000	23.0300	+4.920%	43	1,345	-48.111%
2026-08-06	19.0000	22.1000	19.0000	21.9500	-10.953%	5	1,347	-45.558%
2026-08-05	24.0500	25.2000	23.2500	24.6500	+3.138%	72	1,347	-51.521%
2026-08-04	19.8500	23.9000	19.8500	23.9000	+16.585%	18	1,344	-50.000%
2026-08-03	19.1500	20.5000	19.1500	20.5000	+31.410%	5	1,334	-41.707%
2026-07-31	15.7000	15.7000	15.6000	15.6000	-8.451%	2	1,334	-23.397%
2026-07-30	18.0000	18.0000	17.0400	17.0400	-20.374%	20	1,335	-29.871%
2026-07-29	18.5000	22.0000	18.5000	21.4000	+3.883%	19	1,342	-44.159%
2026-07-28	20.0000	21.6000	20.0000	20.6000	+35.974%	92	1,338	-41.990%
2026-07-27	16.6800	17.1000	15.1500	15.1500	-1.303%	89	1,332	-21.122%
2026-07-24	14.0000	15.6100	14.0000	15.3500	+22.311%	82	1,411	-22.150%
2026-07-23	11.0000	12.8500	11.0000	12.5500	-3.462%	109	1,427	-4.781%
2026-07-22	14.8000	14.8000	13.0000	13.0000	-13.391%	9	1,347	-8.077%
2026-07-21	15.0600	15.1200	15.0100	15.0100	-5.000%	6	1,345	-20.386%
2026-07-20	16.1000	17.0000	15.0000	15.8000	-4.242%	59	1,343	-24.367%
2026-07-17	17.4200	17.4800	15.0000	16.5000	-16.793%	61	1,321	-27.576%
2026-07-16	14.8000	19.8300	13.9500	19.8300	+20.694%	103	1,285	-39.738%
2026-07-15	22.0000	22.8500	16.4300	16.4300	-17.850%	100	1,259	-27.267%
2026-07-14	21.5500	23.8500	19.0000	20.0000	-70.370%	226	1,177	-40.250%
2026-07-13	64.2500	67.5000	64.2500	67.5000	-2.668%	2	1,075	-82.296%
2026-07-09	69.3500	69.3500	69.3500	69.3500	-16.244%	1	1,075	-82.769%
2026-07-07	75.4000	82.8000	75.4000	82.8000	+13.022%	2	1,075	-85.568%
2026-07-06	71.1500	73.2600	70.8000	73.2600	+15.026%	3	1,074	-83.688%
2026-07-02	64.0000	64.0000	63.6900	63.6900	-2.451%	4	1,075	-81.237%
2026-07-01	65.2900	65.2900	65.2900	65.2900	+14.443%	1	1,075	-81.697%
2026-06-30	57.0500	57.0500	57.0500	57.0500	+11.863%	1	1,076	-79.053%
2026-06-26	49.1400	51.0000	49.1400	51.0000	+15.909%	41	1,077	-76.569%
2026-06-25	45.1400	45.1400	44.0000	44.0000	-2.222%	11	1,093	-72.841%
2026-06-24	45.6800	45.6800	45.0000	45.0000	-4.661%	7	1,102	-73.444%
2026-06-23	42.7000	47.2000	42.7000	47.2000	+36.812%	10	1,103	-74.682%
2026-06-22	34.0000	34.6000	32.9200	34.5000	-6.071%	7	1,098	-65.362%
2026-06-18	33.4500	36.7300	33.4500	36.7300	-25.798%	16	1,096	-67.465%
2026-06-17	47.4900	49.5000	47.0500	49.5000	+0.712%	7	1,096	-75.859%
2026-06-15	49.1500	49.1500	49.1500	49.1500	-7.142%	1	1,096	-75.687%
2026-06-12	52.9300	52.9300	52.9300	52.9300	-9.830%	1	1,095	-77.423%
2026-06-10	59.7800	59.7800	58.7000	58.7000	+7.746%	2	1,095	-79.642%
2026-06-09	54.4800	54.4800	54.4800	54.4800	-10.439%	1	1,096	-78.065%
2026-06-08	60.0600	60.8300	60.0600	60.8300	-4.205%	2	1,096	-80.355%
2026-06-05	68.0000	68.0000	61.9000	63.5000	-19.406%	5	1,098	-81.181%
2026-06-04	80.9500	80.9500	78.7900	78.7900	-22.190%	11	1,098	-84.833%
2026-06-02	90.0000	101.2600	90.0000	101.2600	+0.040%	7	1,104	-88.199%
2026-06-01	91.9500	103.2000	89.0000	101.2200	+36.710%	94	1,107	-88.194%
2026-05-29	57.0000	75.0000	57.0000	74.0400	+66.121%	40	1,183	-83.860%
2026-05-28	42.4000	49.0000	42.4000	44.5700	+12.098%	12	1,197	-73.188%
2026-05-27	39.0100	39.9200	39.0000	39.7600	+5.745%	9	1,201	-69.945%
2026-05-26	35.5000	37.6000	35.0000	37.6000	-8.404%	15	1,206	-68.218%
2026-05-22	45.3000	45.3000	41.0500	41.0500	+10.946%	2,838	1,208	-70.889%
2026-05-21	24.0300	37.0000	24.0000	37.0000	+91.710%	148	3,011	-67.703%
2026-05-20	18.0000	19.3000	18.0000	19.3000	+0.521%	10	3,011	-38.083%
2026-05-19	19.5000	21.0200	19.2000	19.2000	0.000%	113	3,013	-37.760%
2026-05-18	19.1700	19.2000	19.1700	19.2000	+5.553%	3	3,013	-37.760%
2026-05-15	17.8300	18.1900	17.8300	18.1900	+0.776%	18	3,013	-34.305%
2026-05-14	17.5500	18.5500	17.5500	18.0500	+20.736%	14	2,997	-33.795%
2026-05-13	16.7500	17.1500	14.6700	14.9500	-16.246%	27	2,989	-20.067%
2026-05-12	19.3300	19.3300	17.8000	17.8500	-6.789%	24	2,989	-33.053%
2026-05-11	20.3000	20.3000	18.9000	19.1500	-15.453%	20	2,989	-37.598%
2026-05-08	21.0500	22.8000	20.7000	22.6500	+2.908%	59	2,974	-47.241%
2026-05-07	20.8500	22.2400	20.8500	22.0100	+13.278%	96	2,960	-45.706%
2026-05-06	20.2300	20.2500	19.1500	19.4300	-6.452%	161	2,955	-38.497%
2026-05-05	20.8000	20.8500	20.6000	20.7700	-9.380%	28	2,892	-42.465%
2026-05-04	22.7800	23.5200	22.7800	22.9200	+0.306%	3	2,896	-47.862%
2026-05-01	23.8500	23.8500	22.8500	22.8500	+2.329%	19	2,906	-47.702%
2026-04-30	21.5000	22.3300	21.5000	22.3300	+5.380%	53	2,906	-46.485%
2026-04-29	22.2500	22.3300	21.1900	21.1900	-11.524%	32	2,906	-43.605%
2026-04-28	22.3500	24.0000	22.3500	23.9500	+12.972%	19	2,896	-50.104%
2026-04-27	21.8000	22.0000	21.2000	21.2000	-8.185%	12	2,894	-43.632%
2026-04-24	23.3500	23.3500	20.8300	23.0900	-1.745%	27	2,892	-48.246%
2026-04-23	24.4000	24.5500	21.3100	23.5000	-32.645%	2,912	2,889	-49.149%
2026-04-22	34.8900	34.8900	34.8900	34.8900	-5.190%	1	57	-65.749%
2026-04-16	36.8000	36.8000	36.8000	36.8000	+13.231%	1	57	-67.527%
2026-04-15	32.5700	32.5700	32.5000	32.5000	+13.835%	5	56	-63.231%
2026-04-13	28.5500	28.5500	28.5500	28.5500	+4.388%	1	53	-58.144%
2026-04-10	27.3500	27.3500	27.3500	27.3500	-4.035%	1	52	-56.307%
2026-04-09	28.9500	28.9500	28.5000	28.5000	-15.556%	3	53	-58.070%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+13.636%	1	52	-64.593%
2026-03-27	30.0000	30.8100	29.7000	29.7000	-12.104%	3	52	-59.764%
2026-03-26	33.7900	33.7900	33.7900	33.7900	+4.097%	5	50	-64.635%
2026-03-24	32.4600	32.4600	32.4600	32.4600	-21.915%	5	52	-63.185%
2026-03-18	41.5700	41.5700	41.5700	41.5700	+3.925%	1	52	-71.253%
2026-03-16	40.0000	40.0000	40.0000	40.0000	+7.095%	1	51	-70.125%
2026-03-12	37.3500	37.3500	37.3500	37.3500	-3.811%	2	51	-68.005%
2026-03-04	37.0000	39.0000	37.0000	38.8300	+7.861%	11	51	-69.225%
2026-03-03	31.1700	36.0000	31.1700	36.0000	+12.500%	11	51	-66.806%
2026-03-02	32.0000	32.0000	32.0000	32.0000	+1.814%	1	54	-62.656%
2026-02-27	32.4000	32.4000	31.1500	31.4300	-10.456%	31	54	-61.979%
2026-02-26	34.0000	36.6900	33.5000	35.1000	+10.273%	20	25	-65.954%
2026-02-25	28.2900	32.0000	28.2900	31.8300	+14.703%	12	32	-62.457%
2026-02-24	27.0000	30.6000	26.6700	27.7500	+12.348%	25	32	-56.937%
2026-02-23	35.5000	35.5000	24.7000	24.7000	-40.482%	24	31	-51.619%
2026-02-20	41.5000	41.5000	41.5000	41.5000	-5.359%	1	13	-71.205%
2026-02-18	44.6400	44.6400	43.8500	43.8500	-45.064%	5	12	-72.748%
2026-01-16	79.8200	79.8200	79.8200	79.8200	-8.253%	5	5	-85.029%
2025-12-08	87.0000	87.0000	87.0000	87.0000	+13.800%	1	5	-86.264%
2025-11-24	76.4500	76.4500	76.4500	76.4500	+0.065%	1	4	-84.369%
2025-11-21	76.4000	76.4000	76.4000	76.4000	-7.674%	1	3	-84.359%
2025-11-10	82.7500	82.7500	82.7500	82.7500	0.000%	2	2	-85.559%