Dark

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

EOD

Jul 30, 2026

17.04-20.374%(-4.36)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.0000	18.0000	17.0400	17.0400	-20.374%	20	1,335	0.000%
2026-07-29	18.5000	22.0000	18.5000	21.4000	+3.883%	19	1,342	-20.374%
2026-07-28	20.0000	21.6000	20.0000	20.6000	+35.974%	92	1,338	-17.282%
2026-07-27	16.6800	17.1000	15.1500	15.1500	-1.303%	89	1,332	+12.475%
2026-07-24	14.0000	15.6100	14.0000	15.3500	+22.311%	82	1,411	+11.010%
2026-07-23	11.0000	12.8500	11.0000	12.5500	-3.462%	109	1,427	+35.777%
2026-07-22	14.8000	14.8000	13.0000	13.0000	-13.391%	9	1,347	+31.077%
2026-07-21	15.0600	15.1200	15.0100	15.0100	-5.000%	6	1,345	+13.524%
2026-07-20	16.1000	17.0000	15.0000	15.8000	-4.242%	59	1,343	+7.848%
2026-07-17	17.4200	17.4800	15.0000	16.5000	-16.793%	61	1,321	+3.273%
2026-07-16	14.8000	19.8300	13.9500	19.8300	+20.694%	103	1,285	-14.070%
2026-07-15	22.0000	22.8500	16.4300	16.4300	-17.850%	100	1,259	+3.713%
2026-07-14	21.5500	23.8500	19.0000	20.0000	-70.370%	226	1,177	-14.800%
2026-07-13	64.2500	67.5000	64.2500	67.5000	-2.668%	2	1,075	-74.756%
2026-07-09	69.3500	69.3500	69.3500	69.3500	-16.244%	1	1,075	-75.429%
2026-07-07	75.4000	82.8000	75.4000	82.8000	+13.022%	2	1,075	-79.420%
2026-07-06	71.1500	73.2600	70.8000	73.2600	+15.026%	3	1,074	-76.740%
2026-07-02	64.0000	64.0000	63.6900	63.6900	-2.451%	4	1,075	-73.245%
2026-07-01	65.2900	65.2900	65.2900	65.2900	+14.443%	1	1,075	-73.901%
2026-06-30	57.0500	57.0500	57.0500	57.0500	+11.863%	1	1,076	-70.131%
2026-06-26	49.1400	51.0000	49.1400	51.0000	+15.909%	41	1,077	-66.588%
2026-06-25	45.1400	45.1400	44.0000	44.0000	-2.222%	11	1,093	-61.273%
2026-06-24	45.6800	45.6800	45.0000	45.0000	-4.661%	7	1,102	-62.133%
2026-06-23	42.7000	47.2000	42.7000	47.2000	+36.812%	10	1,103	-63.898%
2026-06-22	34.0000	34.6000	32.9200	34.5000	-6.071%	7	1,098	-50.609%
2026-06-18	33.4500	36.7300	33.4500	36.7300	-25.798%	16	1,096	-53.607%
2026-06-17	47.4900	49.5000	47.0500	49.5000	+0.712%	7	1,096	-65.576%
2026-06-15	49.1500	49.1500	49.1500	49.1500	-7.142%	1	1,096	-65.331%
2026-06-12	52.9300	52.9300	52.9300	52.9300	-9.830%	1	1,095	-67.807%
2026-06-10	59.7800	59.7800	58.7000	58.7000	+7.746%	2	1,095	-70.971%
2026-06-09	54.4800	54.4800	54.4800	54.4800	-10.439%	1	1,096	-68.722%
2026-06-08	60.0600	60.8300	60.0600	60.8300	-4.205%	2	1,096	-71.988%
2026-06-05	68.0000	68.0000	61.9000	63.5000	-19.406%	5	1,098	-73.165%
2026-06-04	80.9500	80.9500	78.7900	78.7900	-22.190%	11	1,098	-78.373%
2026-06-02	90.0000	101.2600	90.0000	101.2600	+0.040%	7	1,104	-83.172%
2026-06-01	91.9500	103.2000	89.0000	101.2200	+36.710%	94	1,107	-83.165%
2026-05-29	57.0000	75.0000	57.0000	74.0400	+66.121%	40	1,183	-76.985%
2026-05-28	42.4000	49.0000	42.4000	44.5700	+12.098%	12	1,197	-61.768%
2026-05-27	39.0100	39.9200	39.0000	39.7600	+5.745%	9	1,201	-57.143%
2026-05-26	35.5000	37.6000	35.0000	37.6000	-8.404%	15	1,206	-54.681%
2026-05-22	45.3000	45.3000	41.0500	41.0500	+10.946%	2,838	1,208	-58.490%
2026-05-21	24.0300	37.0000	24.0000	37.0000	+91.710%	148	3,011	-53.946%
2026-05-20	18.0000	19.3000	18.0000	19.3000	+0.521%	10	3,011	-11.710%
2026-05-19	19.5000	21.0200	19.2000	19.2000	0.000%	113	3,013	-11.250%
2026-05-18	19.1700	19.2000	19.1700	19.2000	+5.553%	3	3,013	-11.250%
2026-05-15	17.8300	18.1900	17.8300	18.1900	+0.776%	18	3,013	-6.322%
2026-05-14	17.5500	18.5500	17.5500	18.0500	+20.736%	14	2,997	-5.596%
2026-05-13	16.7500	17.1500	14.6700	14.9500	-16.246%	27	2,989	+13.980%
2026-05-12	19.3300	19.3300	17.8000	17.8500	-6.789%	24	2,989	-4.538%
2026-05-11	20.3000	20.3000	18.9000	19.1500	-15.453%	20	2,989	-11.018%
2026-05-08	21.0500	22.8000	20.7000	22.6500	+2.908%	59	2,974	-24.768%
2026-05-07	20.8500	22.2400	20.8500	22.0100	+13.278%	96	2,960	-22.581%
2026-05-06	20.2300	20.2500	19.1500	19.4300	-6.452%	161	2,955	-12.301%
2026-05-05	20.8000	20.8500	20.6000	20.7700	-9.380%	28	2,892	-17.959%
2026-05-04	22.7800	23.5200	22.7800	22.9200	+0.306%	3	2,896	-25.654%
2026-05-01	23.8500	23.8500	22.8500	22.8500	+2.329%	19	2,906	-25.427%
2026-04-30	21.5000	22.3300	21.5000	22.3300	+5.380%	53	2,906	-23.690%
2026-04-29	22.2500	22.3300	21.1900	21.1900	-11.524%	32	2,906	-19.585%
2026-04-28	22.3500	24.0000	22.3500	23.9500	+12.972%	19	2,896	-28.852%
2026-04-27	21.8000	22.0000	21.2000	21.2000	-8.185%	12	2,894	-19.623%
2026-04-24	23.3500	23.3500	20.8300	23.0900	-1.745%	27	2,892	-26.202%
2026-04-23	24.4000	24.5500	21.3100	23.5000	-32.645%	2,912	2,889	-27.489%
2026-04-22	34.8900	34.8900	34.8900	34.8900	-5.190%	1	57	-51.161%
2026-04-16	36.8000	36.8000	36.8000	36.8000	+13.231%	1	57	-53.696%
2026-04-15	32.5700	32.5700	32.5000	32.5000	+13.835%	5	56	-47.569%
2026-04-13	28.5500	28.5500	28.5500	28.5500	+4.388%	1	53	-40.315%
2026-04-10	27.3500	27.3500	27.3500	27.3500	-4.035%	1	52	-37.697%
2026-04-09	28.9500	28.9500	28.5000	28.5000	-15.556%	3	53	-40.211%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+13.636%	1	52	-49.511%
2026-03-27	30.0000	30.8100	29.7000	29.7000	-12.104%	3	52	-42.626%
2026-03-26	33.7900	33.7900	33.7900	33.7900	+4.097%	5	50	-49.571%
2026-03-24	32.4600	32.4600	32.4600	32.4600	-21.915%	5	52	-47.505%
2026-03-18	41.5700	41.5700	41.5700	41.5700	+3.925%	1	52	-59.009%
2026-03-16	40.0000	40.0000	40.0000	40.0000	+7.095%	1	51	-57.400%
2026-03-12	37.3500	37.3500	37.3500	37.3500	-3.811%	2	51	-54.378%
2026-03-04	37.0000	39.0000	37.0000	38.8300	+7.861%	11	51	-56.116%
2026-03-03	31.1700	36.0000	31.1700	36.0000	+12.500%	11	51	-52.667%
2026-03-02	32.0000	32.0000	32.0000	32.0000	+1.814%	1	54	-46.750%
2026-02-27	32.4000	32.4000	31.1500	31.4300	-10.456%	31	54	-45.784%
2026-02-26	34.0000	36.6900	33.5000	35.1000	+10.273%	20	25	-51.453%
2026-02-25	28.2900	32.0000	28.2900	31.8300	+14.703%	12	32	-46.466%
2026-02-24	27.0000	30.6000	26.6700	27.7500	+12.348%	25	32	-38.595%
2026-02-23	35.5000	35.5000	24.7000	24.7000	-40.482%	24	31	-31.012%
2026-02-20	41.5000	41.5000	41.5000	41.5000	-5.359%	1	13	-58.940%
2026-02-18	44.6400	44.6400	43.8500	43.8500	-45.064%	5	12	-61.140%
2026-01-16	79.8200	79.8200	79.8200	79.8200	-8.253%	5	5	-78.652%
2025-12-08	87.0000	87.0000	87.0000	87.0000	+13.800%	1	5	-80.414%
2025-11-24	76.4500	76.4500	76.4500	76.4500	+0.065%	1	4	-77.711%
2025-11-21	76.4000	76.4000	76.4000	76.4000	-7.674%	1	3	-77.696%
2025-11-10	82.7500	82.7500	82.7500	82.7500	0.000%	2	2	-79.408%