Dark

IBM20261218C250
IBM Dec 18 2026 250.00 Call (IBM261218C00250000)
option OPRA

EOD

Sep 24, 2026

8.80-24.138%(-2.80)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0000	10.0000	8.7500	8.8000	-24.138%	85	2,814	0.000%
2026-09-23	11.5000	13.2200	11.5000	11.6000	+3.111%	477	2,813	-24.138%
2026-09-22	12.0000	12.2100	10.4000	11.2500	+4.167%	82	2,583	-21.778%
2026-09-21	11.8000	11.8000	9.8000	10.8000	-0.917%	747	2,565	-18.519%
2026-09-18	13.1100	13.1100	10.1000	10.9000	-21.014%	52	1,937	-19.266%
2026-09-17	15.1000	15.9300	13.8000	13.8000	-1.429%	110	1,925	-36.232%
2026-09-16	16.2200	16.2200	13.0800	14.0000	-25.926%	121	1,889	-37.143%
2026-09-15	18.7500	21.4000	18.7500	18.9000	-6.203%	48	1,881	-53.439%
2026-09-14	20.2200	21.3000	17.6600	20.1500	+18.529%	102	1,872	-56.328%
2026-09-11	14.0000	17.0000	14.0000	17.0000	+35.458%	67	1,903	-48.235%
2026-09-10	17.2000	17.2000	12.5000	12.5500	-21.563%	10	1,925	-29.880%
2026-09-09	11.2000	16.4000	11.2000	16.0000	+35.593%	98	1,924	-45.000%
2026-09-08	11.4500	11.8000	11.4100	11.8000	-3.673%	22	1,921	-25.424%
2026-09-04	12.2800	12.2800	12.2500	12.2500	+0.823%	9	1,934	-28.163%
2026-09-03	12.7900	12.7900	12.1500	12.1500	+10.455%	26	1,934	-27.572%
2026-09-02	11.7300	11.7300	10.9500	11.0000	-7.563%	12	1,917	-20.000%
2026-09-01	11.8600	11.9000	11.4000	11.9000	-12.177%	8	1,916	-26.050%
2026-08-31	13.4000	13.6100	12.3500	13.5500	-4.577%	10	1,914	-35.055%
2026-08-28	15.3500	15.5000	14.2000	14.2000	-12.074%	29	1,915	-38.028%
2026-08-27	13.6000	17.5000	13.6000	16.1500	+27.971%	83	1,901	-45.511%
2026-08-26	13.5000	13.5000	12.0500	12.6200	-12.056%	8	1,882	-30.269%
2026-08-25	14.0000	14.6000	14.0000	14.3500	+4.364%	120	1,879	-38.676%
2026-08-24	14.0000	14.2500	13.7500	13.7500	-14.649%	33	1,770	-36.000%
2026-08-21	15.2300	17.3000	15.2300	16.1100	+2.874%	8	1,759	-45.376%
2026-08-20	16.2900	16.3000	15.6600	15.6600	-3.808%	5	1,758	-43.806%
2026-08-19	15.6500	17.4500	15.6500	16.2800	+3.038%	103	1,757	-45.946%
2026-08-18	14.8200	15.8000	14.5500	15.8000	+17.472%	12	1,666	-44.304%
2026-08-17	15.6200	15.6200	13.4500	13.4500	-20.929%	27	1,666	-34.572%
2026-08-14	17.8000	17.8000	17.0100	17.0100	-9.665%	13	1,667	-48.266%
2026-08-13	18.8100	18.8300	16.9700	18.8300	+6.384%	27	1,669	-53.266%
2026-08-12	18.2000	18.2000	16.7000	17.7000	-11.896%	40	1,674	-50.282%
2026-08-11	20.4900	22.0000	19.9400	20.0900	+4.093%	57	1,668	-56.197%
2026-08-10	20.1500	21.4000	19.3000	19.3000	0.000%	47	1,700	-54.404%
2026-08-07	17.9700	19.3000	17.9700	19.3000	+5.464%	34	1,667	-54.404%
2026-08-06	17.0700	18.5200	17.0700	18.3000	-8.500%	18	1,662	-51.913%
2026-08-05	19.9000	21.0000	19.1800	20.0000	-1.235%	33	1,660	-56.000%
2026-08-04	16.7000	20.2500	16.6000	20.2500	+20.107%	246	1,656	-56.543%
2026-08-03	15.8100	17.0000	15.3500	16.8600	+18.984%	40	1,646	-47.805%
2026-07-31	13.7000	14.1700	12.2500	14.1700	0.000%	96	1,643	-37.897%
2026-07-30	14.4500	14.5500	14.0300	14.1700	-22.356%	14	1,639	-37.897%
2026-07-29	16.9700	18.2500	16.9700	18.2500	+4.885%	15	1,640	-51.781%
2026-07-28	14.3600	17.9400	14.0000	17.4000	+39.200%	72	1,633	-49.425%
2026-07-27	12.7000	14.0200	12.5000	12.5000	0.000%	50	1,646	-29.600%
2026-07-24	11.0000	12.9000	11.0000	12.5000	+27.551%	60	1,640	-29.600%
2026-07-23	9.4000	10.5000	8.5000	9.8000	-12.500%	119	1,630	-10.204%
2026-07-22	11.2200	12.5000	10.6500	11.2000	-7.208%	127	1,548	-21.429%
2026-07-21	12.5200	13.0000	12.0000	12.0700	-8.213%	60	1,503	-27.092%
2026-07-20	12.3100	13.9400	12.2000	13.1500	-3.309%	56	1,477	-33.080%
2026-07-17	14.5000	14.6500	12.2500	13.6000	-14.626%	187	1,463	-35.294%
2026-07-16	12.0000	17.0000	11.5300	15.9300	+13.786%	203	1,415	-44.758%
2026-07-15	18.8800	19.4500	14.0000	14.0000	-17.404%	1,659	1,576	-37.143%
2026-07-14	20.1000	20.1000	15.3500	16.9500	-73.391%	433	465	-48.083%
2026-07-10	63.7000	63.7000	63.7000	63.7000	-5.194%	2	212	-86.185%
2026-07-08	67.1900	67.1900	67.1900	67.1900	-9.203%	1	214	-86.903%
2026-07-07	69.2000	74.0000	69.2000	74.0000	+11.952%	3	215	-88.108%
2026-07-06	63.0500	66.5000	63.0500	66.1000	+20.182%	21	217	-86.687%
2026-07-02	58.8800	58.8800	54.9900	55.0000	-10.830%	6	220	-84.000%
2026-07-01	58.8400	61.6800	58.8400	61.6800	+22.430%	5	220	-85.733%
2026-06-30	50.3800	50.3800	50.3800	50.3800	+0.760%	1	222	-82.533%
2026-06-29	50.0000	50.0000	50.0000	50.0000	+8.696%	2	222	-82.400%
2026-06-26	46.0000	46.0000	46.0000	46.0000	+22.340%	1	222	-80.870%
2026-06-25	36.0500	38.6400	36.0500	37.6000	-6.047%	4	223	-76.596%
2026-06-24	39.0000	40.0200	39.0000	40.0200	+4.491%	2	222	-78.011%
2026-06-23	36.8400	42.5000	36.8400	38.3000	+14.739%	33	221	-77.023%
2026-06-22	31.5000	33.3800	28.8100	33.3800	+5.968%	57	241	-73.637%
2026-06-18	31.1000	33.0000	29.0000	31.5000	-19.540%	49	254	-72.063%
2026-06-17	42.3000	42.3000	39.0000	39.1500	-12.141%	112	254	-77.522%
2026-06-16	44.5600	44.5600	44.5600	44.5600	+1.619%	2	254	-80.251%
2026-06-15	43.3500	44.3600	43.3500	43.8500	-1.461%	3	256	-79.932%
2026-06-12	44.5000	44.5000	44.5000	44.5000	-12.142%	2	258	-80.225%
2026-06-11	50.9100	50.9100	50.6500	50.6500	-0.197%	4	258	-82.626%
2026-06-10	53.0000	53.0000	50.7500	50.7500	+5.773%	2	257	-82.660%
2026-06-09	47.8500	47.9800	47.8500	47.9800	-12.764%	5	258	-81.659%
2026-06-08	56.6500	56.6900	55.0000	55.0000	-5.822%	21	258	-84.000%
2026-06-05	64.5900	65.0000	55.5000	58.4000	-19.670%	32	259	-84.932%
2026-06-04	76.6000	78.2500	72.7000	72.7000	-3.900%	14	277	-87.895%
2026-06-03	81.2000	81.2000	74.4400	75.6500	-19.947%	110	277	-88.367%
2026-06-02	81.0000	95.0000	81.0000	94.5000	+6.599%	17	344	-90.688%
2026-06-01	81.8000	96.0000	80.0000	88.6500	+26.102%	30	352	-90.073%
2026-05-29	50.9500	70.3000	50.5000	70.3000	+70.383%	85	349	-87.482%
2026-05-28	40.0000	44.0000	38.6100	41.2600	+16.587%	63	377	-78.672%
2026-05-27	33.7500	36.1000	33.6700	35.3900	+5.202%	27	380	-75.134%
2026-05-26	31.1400	33.8000	29.8500	33.6400	-8.062%	30	385	-73.841%
2026-05-22	37.8300	39.3500	36.2000	36.5900	+11.148%	35	378	-75.950%
2026-05-21	21.4000	33.1500	20.7500	32.9200	+112.387%	156	373	-73.269%
2026-05-20	14.0000	16.0000	14.0000	15.5000	+2.990%	11	373	-43.226%
2026-05-19	16.7500	16.7500	15.0500	15.0500	-3.402%	4	360	-41.528%
2026-05-18	15.7100	15.7100	15.5800	15.5800	+7.448%	12	360	-43.517%
2026-05-14	13.1000	15.0000	13.1000	14.5000	+13.281%	14	360	-39.310%
2026-05-13	12.8000	12.8000	11.9500	12.8000	-12.329%	75	311	-31.250%
2026-05-12	15.3500	15.3500	14.4000	14.6000	-7.184%	61	311	-39.726%
2026-05-11	17.0000	17.0000	15.4800	15.7300	-12.368%	25	311	-44.056%
2026-05-07	17.2100	18.0000	17.2100	17.9500	+11.978%	24	284	-50.975%
2026-05-06	16.0300	16.0300	16.0300	16.0300	-6.257%	1	284	-45.103%
2026-05-05	17.1000	17.1000	17.1000	17.1000	-12.577%	2	284	-48.538%
2026-05-01	19.5600	19.5600	19.5600	19.5600	+8.366%	2	284	-55.010%
2026-04-30	16.5400	18.0500	16.5400	18.0500	-2.853%	5	284	-51.247%
2026-04-29	18.3500	18.8000	18.3500	18.5800	-6.445%	6	282	-52.637%
2026-04-28	18.0000	19.8600	18.0000	19.8600	+10.950%	6	286	-55.690%
2026-04-27	18.2500	18.2500	17.9000	17.9000	-5.789%	72	288	-50.838%
2026-04-24	20.0000	20.0000	17.1500	19.0000	-4.952%	14	242	-53.684%
2026-04-23	17.0000	19.9900	16.4600	19.9900	-37.335%	349	243	-55.978%
2026-04-22	34.4700	34.4700	29.0000	31.9000	-8.857%	77	131	-72.414%
2026-04-21	34.3500	35.0000	34.3500	35.0000	+11.821%	4	96	-74.857%
2026-04-17	32.2000	32.5000	31.3000	31.3000	+0.611%	27	97	-71.885%
2026-04-16	30.2000	31.2000	30.2000	31.1100	+12.840%	7	102	-71.713%
2026-04-15	27.6300	27.6800	26.2500	27.5700	+8.245%	6	99	-68.081%
2026-04-14	25.4700	25.4700	25.4700	25.4700	+6.125%	1	96	-65.450%
2026-04-13	23.0000	24.6200	22.2500	24.0000	+12.676%	37	96	-63.333%
2026-04-10	21.3000	21.3000	21.3000	21.3000	-13.061%	2	112	-58.685%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-22.222%	1	111	-64.082%
2026-04-08	31.4900	31.5000	31.4900	31.5000	+4.582%	3	112	-72.063%
2026-04-01	29.8600	30.2000	29.7500	30.1200	+6.469%	15	107	-70.784%
2026-03-31	28.3000	28.3000	28.2900	28.2900	+4.894%	4	108	-68.894%
2026-03-30	27.2100	27.2100	26.9700	26.9700	+3.731%	3	108	-67.371%
2026-03-27	25.7600	26.0000	25.7600	26.0000	-17.460%	21	107	-66.154%
2026-03-23	31.0000	31.5000	31.0000	31.5000	+1.679%	6	122	-72.063%
2026-03-20	33.0000	33.0000	30.9800	30.9800	-8.694%	47	122	-71.595%
2026-03-19	33.9300	33.9300	33.9300	33.9300	+2.818%	4	79	-74.064%
2026-03-12	33.0000	33.0000	33.0000	33.0000	-0.752%	1	79	-73.333%
2026-03-11	33.2500	33.2500	33.2500	33.2500	-5.352%	20	78	-73.534%
2026-03-10	33.0000	35.1300	33.0000	35.1300	-1.734%	5	58	-74.950%
2026-03-09	35.7500	35.7500	35.7500	35.7500	-9.722%	1	58	-75.385%
2026-03-05	35.8000	39.6000	35.8000	39.6000	+21.101%	21	58	-77.778%
2026-03-04	32.7000	32.7000	32.7000	32.7000	+4.473%	1	67	-73.089%
2026-03-03	29.0000	31.3000	29.0000	31.3000	+21.790%	9	67	-71.885%
2026-03-02	26.1100	26.1100	25.7000	25.7000	-1.457%	3	60	-65.759%
2026-02-27	27.0000	27.0000	26.0800	26.0800	-10.378%	3	58	-66.258%
2026-02-26	30.0200	33.1000	29.1000	29.1000	+5.818%	6	55	-69.759%
2026-02-25	24.8800	27.5000	24.1200	27.5000	+18.280%	19	57	-68.000%
2026-02-24	23.1500	26.9000	23.1500	23.2500	+15.672%	24	57	-62.151%
2026-02-23	23.1600	23.1600	20.1000	20.1000	-45.306%	13	53	-56.219%
2026-02-20	36.7500	36.7500	36.7500	36.7500	-2.390%	2	42	-76.054%
2026-02-18	37.6500	37.6500	37.6500	37.6500	-0.397%	2	44	-76.627%
2026-02-17	37.8000	37.8000	37.8000	37.8000	-7.805%	1	44	-76.720%
2026-02-13	41.0000	41.0000	41.0000	41.0000	-28.070%	2	42	-78.537%
2026-02-05	58.2000	58.2000	57.0000	57.0000	-19.548%	2	42	-84.561%
2026-01-30	70.9000	70.9000	70.8500	70.8500	-9.167%	4	43	-87.579%
2026-01-29	78.0000	78.0000	78.0000	78.0000	+21.780%	1	42	-88.718%
2026-01-26	64.0500	64.0500	64.0500	64.0500	-2.214%	1	42	-86.261%
2026-01-15	65.5000	65.5000	65.5000	65.5000	-10.824%	1	42	-86.565%
2026-01-13	73.4500	73.4500	73.4500	73.4500	+10.985%	3	42	-88.019%
2025-12-31	66.5500	66.5500	66.1800	66.1800	-6.128%	22	19	-86.703%
2025-12-30	70.5000	70.5000	70.5000	70.5000	-0.212%	4	19	-87.518%
2025-12-23	70.6500	70.6500	70.6500	70.6500	-11.688%	4	15	-87.544%
2025-12-08	80.1500	80.1500	78.8000	80.0000	+4.302%	7	11	-89.000%
2025-12-05	76.7000	76.7000	76.7000	76.7000	+5.357%	1	5	-88.527%
2025-12-03	72.7000	72.8000	72.7000	72.8000	-2.609%	2	4	-87.912%
2025-12-01	74.7500	74.7500	74.7500	74.7500	-1.320%	1	5	-88.227%
2025-11-24	75.6000	75.7500	75.6000	75.7500	+18.917%	2	4	-88.383%
2025-11-19	63.7000	63.7000	63.7000	63.7000	-23.621%	1	4	-86.185%
2025-11-11	83.4500	83.4500	83.4000	83.4000	+12.505%	2	1	-89.448%
2025-11-07	74.1300	74.1300	74.1300	74.1300	0.000%	1	1	-88.129%