Dark

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

EOD

Jul 30, 2026

14.17-22.356%(-4.08)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.4500	14.5500	14.0300	14.1700	-22.356%	14	1,639	0.000%
2026-07-29	16.9700	18.2500	16.9700	18.2500	+4.885%	15	1,640	-22.356%
2026-07-28	14.3600	17.9400	14.0000	17.4000	+39.200%	72	1,633	-18.563%
2026-07-27	12.7000	14.0200	12.5000	12.5000	0.000%	50	1,646	+13.360%
2026-07-24	11.0000	12.9000	11.0000	12.5000	+27.551%	60	1,640	+13.360%
2026-07-23	9.4000	10.5000	8.5000	9.8000	-12.500%	119	1,630	+44.592%
2026-07-22	11.2200	12.5000	10.6500	11.2000	-7.208%	127	1,548	+26.518%
2026-07-21	12.5200	13.0000	12.0000	12.0700	-8.213%	60	1,503	+17.399%
2026-07-20	12.3100	13.9400	12.2000	13.1500	-3.309%	56	1,477	+7.757%
2026-07-17	14.5000	14.6500	12.2500	13.6000	-14.626%	187	1,463	+4.191%
2026-07-16	12.0000	17.0000	11.5300	15.9300	+13.786%	203	1,415	-11.048%
2026-07-15	18.8800	19.4500	14.0000	14.0000	-17.404%	1,659	1,576	+1.214%
2026-07-14	20.1000	20.1000	15.3500	16.9500	-73.391%	433	465	-16.401%
2026-07-10	63.7000	63.7000	63.7000	63.7000	-5.194%	2	212	-77.755%
2026-07-08	67.1900	67.1900	67.1900	67.1900	-9.203%	1	214	-78.911%
2026-07-07	69.2000	74.0000	69.2000	74.0000	+11.952%	3	215	-80.851%
2026-07-06	63.0500	66.5000	63.0500	66.1000	+20.182%	21	217	-78.563%
2026-07-02	58.8800	58.8800	54.9900	55.0000	-10.830%	6	220	-74.236%
2026-07-01	58.8400	61.6800	58.8400	61.6800	+22.430%	5	220	-77.027%
2026-06-30	50.3800	50.3800	50.3800	50.3800	+0.760%	1	222	-71.874%
2026-06-29	50.0000	50.0000	50.0000	50.0000	+8.696%	2	222	-71.660%
2026-06-26	46.0000	46.0000	46.0000	46.0000	+22.340%	1	222	-69.196%
2026-06-25	36.0500	38.6400	36.0500	37.6000	-6.047%	4	223	-62.314%
2026-06-24	39.0000	40.0200	39.0000	40.0200	+4.491%	2	222	-64.593%
2026-06-23	36.8400	42.5000	36.8400	38.3000	+14.739%	33	221	-63.003%
2026-06-22	31.5000	33.3800	28.8100	33.3800	+5.968%	57	241	-57.549%
2026-06-18	31.1000	33.0000	29.0000	31.5000	-19.540%	49	254	-55.016%
2026-06-17	42.3000	42.3000	39.0000	39.1500	-12.141%	112	254	-63.806%
2026-06-16	44.5600	44.5600	44.5600	44.5600	+1.619%	2	254	-68.200%
2026-06-15	43.3500	44.3600	43.3500	43.8500	-1.461%	3	256	-67.685%
2026-06-12	44.5000	44.5000	44.5000	44.5000	-12.142%	2	258	-68.157%
2026-06-11	50.9100	50.9100	50.6500	50.6500	-0.197%	4	258	-72.024%
2026-06-10	53.0000	53.0000	50.7500	50.7500	+5.773%	2	257	-72.079%
2026-06-09	47.8500	47.9800	47.8500	47.9800	-12.764%	5	258	-70.467%
2026-06-08	56.6500	56.6900	55.0000	55.0000	-5.822%	21	258	-74.236%
2026-06-05	64.5900	65.0000	55.5000	58.4000	-19.670%	32	259	-75.736%
2026-06-04	76.6000	78.2500	72.7000	72.7000	-3.900%	14	277	-80.509%
2026-06-03	81.2000	81.2000	74.4400	75.6500	-19.947%	110	277	-81.269%
2026-06-02	81.0000	95.0000	81.0000	94.5000	+6.599%	17	344	-85.005%
2026-06-01	81.8000	96.0000	80.0000	88.6500	+26.102%	30	352	-84.016%
2026-05-29	50.9500	70.3000	50.5000	70.3000	+70.383%	85	349	-79.844%
2026-05-28	40.0000	44.0000	38.6100	41.2600	+16.587%	63	377	-65.657%
2026-05-27	33.7500	36.1000	33.6700	35.3900	+5.202%	27	380	-59.960%
2026-05-26	31.1400	33.8000	29.8500	33.6400	-8.062%	30	385	-57.878%
2026-05-22	37.8300	39.3500	36.2000	36.5900	+11.148%	35	378	-61.274%
2026-05-21	21.4000	33.1500	20.7500	32.9200	+112.387%	156	373	-56.956%
2026-05-20	14.0000	16.0000	14.0000	15.5000	+2.990%	11	373	-8.581%
2026-05-19	16.7500	16.7500	15.0500	15.0500	-3.402%	4	360	-5.847%
2026-05-18	15.7100	15.7100	15.5800	15.5800	+7.448%	12	360	-9.050%
2026-05-14	13.1000	15.0000	13.1000	14.5000	+13.281%	14	360	-2.276%
2026-05-13	12.8000	12.8000	11.9500	12.8000	-12.329%	75	311	+10.703%
2026-05-12	15.3500	15.3500	14.4000	14.6000	-7.184%	61	311	-2.945%
2026-05-11	17.0000	17.0000	15.4800	15.7300	-12.368%	25	311	-9.917%
2026-05-07	17.2100	18.0000	17.2100	17.9500	+11.978%	24	284	-21.058%
2026-05-06	16.0300	16.0300	16.0300	16.0300	-6.257%	1	284	-11.603%
2026-05-05	17.1000	17.1000	17.1000	17.1000	-12.577%	2	284	-17.135%
2026-05-01	19.5600	19.5600	19.5600	19.5600	+8.366%	2	284	-27.556%
2026-04-30	16.5400	18.0500	16.5400	18.0500	-2.853%	5	284	-21.496%
2026-04-29	18.3500	18.8000	18.3500	18.5800	-6.445%	6	282	-23.735%
2026-04-28	18.0000	19.8600	18.0000	19.8600	+10.950%	6	286	-28.651%
2026-04-27	18.2500	18.2500	17.9000	17.9000	-5.789%	72	288	-20.838%
2026-04-24	20.0000	20.0000	17.1500	19.0000	-4.952%	14	242	-25.421%
2026-04-23	17.0000	19.9900	16.4600	19.9900	-37.335%	349	243	-29.115%
2026-04-22	34.4700	34.4700	29.0000	31.9000	-8.857%	77	131	-55.580%
2026-04-21	34.3500	35.0000	34.3500	35.0000	+11.821%	4	96	-59.514%
2026-04-17	32.2000	32.5000	31.3000	31.3000	+0.611%	27	97	-54.728%
2026-04-16	30.2000	31.2000	30.2000	31.1100	+12.840%	7	102	-54.452%
2026-04-15	27.6300	27.6800	26.2500	27.5700	+8.245%	6	99	-48.604%
2026-04-14	25.4700	25.4700	25.4700	25.4700	+6.125%	1	96	-44.366%
2026-04-13	23.0000	24.6200	22.2500	24.0000	+12.676%	37	96	-40.958%
2026-04-10	21.3000	21.3000	21.3000	21.3000	-13.061%	2	112	-33.474%
2026-04-09	24.5000	24.5000	24.5000	24.5000	-22.222%	1	111	-42.163%
2026-04-08	31.4900	31.5000	31.4900	31.5000	+4.582%	3	112	-55.016%
2026-04-01	29.8600	30.2000	29.7500	30.1200	+6.469%	15	107	-52.955%
2026-03-31	28.3000	28.3000	28.2900	28.2900	+4.894%	4	108	-49.912%
2026-03-30	27.2100	27.2100	26.9700	26.9700	+3.731%	3	108	-47.460%
2026-03-27	25.7600	26.0000	25.7600	26.0000	-17.460%	21	107	-45.500%
2026-03-23	31.0000	31.5000	31.0000	31.5000	+1.679%	6	122	-55.016%
2026-03-20	33.0000	33.0000	30.9800	30.9800	-8.694%	47	122	-54.261%
2026-03-19	33.9300	33.9300	33.9300	33.9300	+2.818%	4	79	-58.238%
2026-03-12	33.0000	33.0000	33.0000	33.0000	-0.752%	1	79	-57.061%
2026-03-11	33.2500	33.2500	33.2500	33.2500	-5.352%	20	78	-57.383%
2026-03-10	33.0000	35.1300	33.0000	35.1300	-1.734%	5	58	-59.664%
2026-03-09	35.7500	35.7500	35.7500	35.7500	-9.722%	1	58	-60.364%
2026-03-05	35.8000	39.6000	35.8000	39.6000	+21.101%	21	58	-64.217%
2026-03-04	32.7000	32.7000	32.7000	32.7000	+4.473%	1	67	-56.667%
2026-03-03	29.0000	31.3000	29.0000	31.3000	+21.790%	9	67	-54.728%
2026-03-02	26.1100	26.1100	25.7000	25.7000	-1.457%	3	60	-44.864%
2026-02-27	27.0000	27.0000	26.0800	26.0800	-10.378%	3	58	-45.667%
2026-02-26	30.0200	33.1000	29.1000	29.1000	+5.818%	6	55	-51.306%
2026-02-25	24.8800	27.5000	24.1200	27.5000	+18.280%	19	57	-48.473%
2026-02-24	23.1500	26.9000	23.1500	23.2500	+15.672%	24	57	-39.054%
2026-02-23	23.1600	23.1600	20.1000	20.1000	-45.306%	13	53	-29.502%
2026-02-20	36.7500	36.7500	36.7500	36.7500	-2.390%	2	42	-61.442%
2026-02-18	37.6500	37.6500	37.6500	37.6500	-0.397%	2	44	-62.364%
2026-02-17	37.8000	37.8000	37.8000	37.8000	-7.805%	1	44	-62.513%
2026-02-13	41.0000	41.0000	41.0000	41.0000	-28.070%	2	42	-65.439%
2026-02-05	58.2000	58.2000	57.0000	57.0000	-19.548%	2	42	-75.140%
2026-01-30	70.9000	70.9000	70.8500	70.8500	-9.167%	4	43	-80.000%
2026-01-29	78.0000	78.0000	78.0000	78.0000	+21.780%	1	42	-81.833%
2026-01-26	64.0500	64.0500	64.0500	64.0500	-2.214%	1	42	-77.877%
2026-01-15	65.5000	65.5000	65.5000	65.5000	-10.824%	1	42	-78.366%
2026-01-13	73.4500	73.4500	73.4500	73.4500	+10.985%	3	42	-80.708%
2025-12-31	66.5500	66.5500	66.1800	66.1800	-6.128%	22	19	-78.589%
2025-12-30	70.5000	70.5000	70.5000	70.5000	-0.212%	4	19	-79.901%
2025-12-23	70.6500	70.6500	70.6500	70.6500	-11.688%	4	15	-79.943%
2025-12-08	80.1500	80.1500	78.8000	80.0000	+4.302%	7	11	-82.288%
2025-12-05	76.7000	76.7000	76.7000	76.7000	+5.357%	1	5	-81.525%
2025-12-03	72.7000	72.8000	72.7000	72.8000	-2.609%	2	4	-80.536%
2025-12-01	74.7500	74.7500	74.7500	74.7500	-1.320%	1	5	-81.043%
2025-11-24	75.6000	75.7500	75.6000	75.7500	+18.917%	2	4	-81.294%
2025-11-19	63.7000	63.7000	63.7000	63.7000	-23.621%	1	4	-77.755%
2025-11-11	83.4500	83.4500	83.4000	83.4000	+12.505%	2	1	-83.010%
2025-11-07	74.1300	74.1300	74.1300	74.1300	0.000%	1	1	-80.885%