Dark

IBM20261218C260
IBM Dec 18 2026 260.00 Call (IBM261218C00260000)
option OPRA

EOD

Sep 24, 2026

6.50-25.373%(-2.21)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0000	7.0000	6.5000	6.5000	-25.373%	38	995	0.000%
2026-09-23	8.5000	10.0000	8.5000	8.7100	+4.311%	123	990	-25.373%
2026-09-22	9.1400	9.1400	7.8500	8.3500	+2.454%	85	1,010	-22.156%
2026-09-21	8.7000	8.7000	7.2500	8.1500	-4.118%	384	974	-20.245%
2026-09-18	9.7000	9.7000	7.5800	8.5000	-22.727%	77	775	-23.529%
2026-09-17	11.4000	12.5000	10.4400	11.0000	+0.917%	70	747	-40.909%
2026-09-16	11.6000	12.3500	9.9200	10.9000	-26.351%	88	725	-40.367%
2026-09-15	14.5300	16.9000	14.5300	14.8000	-6.918%	37	705	-56.081%
2026-09-14	15.7000	16.8500	13.6900	15.9000	+23.256%	50	683	-59.119%
2026-09-11	10.6500	12.9300	10.6500	12.9000	+29.000%	41	683	-49.612%
2026-09-10	9.7600	10.0000	9.7600	10.0000	-20.319%	32	649	-35.000%
2026-09-09	8.9100	12.5500	8.9100	12.5500	+41.011%	13	644	-48.207%
2026-09-08	9.0000	9.0000	8.7500	8.9000	-6.316%	15	643	-26.966%
2026-09-04	9.2500	9.5000	9.2500	9.5000	+3.939%	4	653	-31.579%
2026-09-03	9.8500	9.8500	9.1400	9.1400	+1.895%	10	653	-28.884%
2026-09-02	8.5200	8.9700	8.5200	8.9700	+1.932%	3	654	-27.536%
2026-09-01	8.9300	9.0500	8.8000	8.8000	-11.021%	4	656	-26.136%
2026-08-31	10.4500	10.5100	9.8900	9.8900	-24.388%	3	657	-34.277%
2026-08-27	12.3000	13.4800	12.3000	13.0800	+34.568%	8	658	-50.306%
2026-08-26	9.6900	9.7200	9.5500	9.7200	-8.818%	12	658	-33.128%
2026-08-25	10.6300	10.7900	10.5400	10.6600	-2.648%	15	656	-39.024%
2026-08-24	10.8500	11.2000	10.8000	10.9500	-16.092%	17	648	-40.639%
2026-08-21	12.2000	13.0500	12.2000	13.0500	+6.011%	5	639	-50.192%
2026-08-20	12.9000	12.9000	12.3100	12.3100	-5.308%	9	638	-47.197%
2026-08-19	11.1600	13.8300	11.1600	13.0000	+4.418%	42	647	-50.000%
2026-08-18	11.7000	12.5300	11.7000	12.4500	+15.278%	12	668	-47.791%
2026-08-17	12.2700	12.2700	10.8000	10.8000	-22.302%	10	672	-39.815%
2026-08-14	13.9000	13.9000	13.9000	13.9000	-8.852%	1	669	-53.237%
2026-08-13	15.7300	15.7300	13.8000	15.2500	+4.955%	9	669	-57.377%
2026-08-12	15.7600	15.7600	13.5500	14.5300	-19.278%	17	674	-55.265%
2026-08-11	16.5000	18.0000	16.5000	18.0000	+3.330%	2	675	-63.889%
2026-08-10	17.4200	17.4200	17.4200	17.4200	+14.080%	3	675	-62.687%
2026-08-07	15.2000	15.2700	15.0500	15.2700	+1.936%	18	675	-57.433%
2026-08-06	14.0200	15.0000	14.0200	14.9800	-14.644%	5	687	-56.609%
2026-08-05	16.8000	17.5500	16.0000	17.5500	+7.669%	16	690	-62.963%
2026-08-04	14.4000	16.3000	14.4000	16.3000	+14.789%	19	693	-60.123%
2026-08-03	14.0400	14.3600	14.0400	14.2000	+21.368%	14	698	-54.225%
2026-07-31	11.0000	11.7300	10.0500	11.7000	+4.464%	13	700	-44.444%
2026-07-30	12.3700	12.3700	11.2000	11.2000	-22.759%	9	697	-41.964%
2026-07-29	13.7800	14.5600	13.7800	14.5000	+1.399%	26	690	-55.172%
2026-07-28	11.8500	14.8000	11.2500	14.3000	+36.190%	29	701	-54.545%
2026-07-27	11.0000	11.3200	10.2500	10.5000	+1.646%	13	686	-38.095%
2026-07-24	9.3500	10.4000	9.0700	10.3300	+31.592%	46	678	-37.076%
2026-07-23	7.2500	8.3500	7.2500	7.8500	-10.795%	12	665	-17.197%
2026-07-22	9.6500	9.8800	8.8000	8.8000	-13.725%	26	661	-26.136%
2026-07-21	10.2800	10.5500	10.2000	10.2000	-8.108%	24	647	-36.275%
2026-07-20	10.7500	12.1000	10.1000	11.1000	+0.909%	35	636	-41.441%
2026-07-17	12.5500	12.5500	10.3000	11.0000	-17.293%	64	605	-40.909%
2026-07-16	10.0000	13.8000	9.7500	13.3000	+10.926%	324	565	-51.128%
2026-07-15	15.4400	17.0000	11.6500	11.9900	-15.563%	47	578	-45.788%
2026-07-14	15.2400	16.0000	12.8000	14.2000	-73.208%	152	569	-54.225%
2026-07-13	54.0000	54.0000	53.0000	53.0000	-4.539%	5	483	-87.736%
2026-07-10	56.7000	56.7000	55.5200	55.5200	+14.829%	2	485	-88.293%
2026-07-09	48.3500	48.3500	48.3500	48.3500	-29.313%	1	485	-86.556%
2026-07-07	62.9700	68.8600	62.9700	68.4000	+14.977%	17	485	-90.497%
2026-07-06	52.2200	60.3500	52.2200	59.4900	+17.430%	5	499	-89.074%
2026-07-02	51.8300	51.8300	48.2000	50.6600	-3.468%	11	502	-87.169%
2026-07-01	50.0000	52.8000	50.0000	52.4800	+12.618%	6	502	-87.614%
2026-06-30	43.5000	46.6000	43.5000	46.6000	+7.126%	16	506	-86.052%
2026-06-29	40.2300	44.0000	40.2300	43.5000	+8.750%	8	505	-85.057%
2026-06-26	32.5000	40.0000	32.5000	40.0000	+23.153%	15	505	-83.750%
2026-06-25	36.5000	36.5000	32.1300	32.4800	-7.858%	20	507	-79.988%
2026-06-24	33.0400	35.3500	33.0400	35.2500	+2.174%	17	504	-81.560%
2026-06-23	34.9200	38.3100	34.5000	34.5000	+28.110%	336	495	-81.159%
2026-06-22	26.5000	27.2000	25.4000	26.9300	+0.410%	37	182	-75.863%
2026-06-18	25.8600	28.1800	24.6500	26.8200	-22.035%	40	166	-75.764%
2026-06-17	36.7700	36.7700	34.2500	34.4000	-8.753%	11	166	-81.105%
2026-06-15	37.7000	37.7000	37.7000	37.7000	-14.918%	2	166	-82.759%
2026-06-10	48.1400	48.1400	44.3100	44.3100	-4.607%	9	166	-85.331%
2026-06-09	49.3800	49.3800	46.0000	46.4500	-4.542%	3	169	-86.006%
2026-06-08	54.3000	54.3000	48.6600	48.6600	-6.423%	3	170	-86.642%
2026-06-05	55.5300	55.5300	50.2000	52.0000	-21.793%	15	171	-87.500%
2026-06-04	68.0000	70.4100	66.4900	66.4900	-8.201%	3	167	-90.224%
2026-06-03	71.4500	72.4300	70.3600	72.4300	-13.257%	19	169	-91.026%
2026-06-02	81.4300	84.9200	81.4300	83.5000	+2.178%	4	170	-92.216%
2026-06-01	75.0000	89.7300	74.7900	81.7200	+26.404%	18	171	-92.046%
2026-05-29	45.2500	64.6500	42.7400	64.6500	+79.334%	54	170	-89.946%
2026-05-28	32.2000	38.5000	32.2000	36.0500	+16.103%	59	194	-81.969%
2026-05-27	29.8100	32.0000	29.8100	31.0500	+11.650%	48	197	-79.066%
2026-05-26	27.9500	28.5000	26.7300	27.8100	-9.266%	29	178	-76.627%
2026-05-22	33.1500	35.0000	30.6500	30.6500	+6.794%	138	169	-78.793%
2026-05-21	16.8000	28.7000	16.5500	28.7000	+119.923%	56	143	-77.352%
2026-05-20	11.0000	13.0500	11.0000	13.0500	+1.084%	10	143	-50.192%
2026-05-19	13.3500	13.3500	12.8000	12.9100	+1.414%	16	133	-49.651%
2026-05-18	12.0000	12.7900	12.0000	12.7300	+3.918%	4	133	-48.940%
2026-05-14	11.5000	12.2500	11.5000	12.2500	+21.528%	8	133	-46.939%
2026-05-13	9.9500	10.0800	9.8000	10.0800	-13.846%	30	120	-35.516%
2026-05-12	13.1400	13.1400	11.6500	11.7000	-6.400%	10	120	-44.444%
2026-05-11	13.5000	13.5000	12.5000	12.5000	-17.219%	6	120	-48.000%
2026-05-08	14.3000	15.1000	14.3000	15.1000	+5.300%	212	120	-56.954%
2026-05-07	14.0600	14.4200	14.0600	14.3400	+14.720%	7	274	-54.672%
2026-05-06	13.0000	13.5700	12.5000	12.5000	-13.194%	4	271	-48.000%
2026-05-05	14.2000	14.4000	14.1900	14.4000	+0.348%	12	273	-54.861%
2026-05-04	16.0000	16.0000	14.1500	14.3500	-9.235%	12	271	-54.704%
2026-05-01	16.0000	16.2500	15.8100	15.8100	+5.400%	3	263	-58.887%
2026-04-30	13.3500	15.0000	13.3500	15.0000	-3.226%	2	263	-56.667%
2026-04-29	15.5000	15.5000	15.5000	15.5000	-5.488%	1	263	-58.065%
2026-04-28	14.9000	16.4000	14.9000	16.4000	+10.811%	6	262	-60.366%
2026-04-27	14.8600	14.8600	14.6000	14.8000	-7.094%	3	261	-56.081%
2026-04-24	15.0000	15.9300	14.1000	15.9300	+0.823%	21	260	-59.196%
2026-04-23	15.3000	17.0000	13.8300	15.8000	-38.760%	24	256	-58.861%
2026-04-22	27.9000	27.9000	24.7700	25.8000	-11.188%	13	248	-74.806%
2026-04-21	29.0500	29.0500	29.0500	29.0500	+5.636%	3	248	-77.625%
2026-04-20	28.6000	30.1200	27.3000	27.5000	+3.774%	18	248	-76.364%
2026-04-16	24.9000	27.0500	24.9000	26.5000	+14.768%	4	245	-75.472%
2026-04-15	23.4300	23.4300	23.0900	23.0900	+9.328%	5	243	-71.849%
2026-04-14	21.2900	21.4800	21.1200	21.1200	+17.529%	4	243	-69.223%
2026-04-10	19.3000	19.3000	17.9700	17.9700	-11.695%	3	244	-63.829%
2026-04-09	20.2500	20.6000	20.2000	20.3500	-16.427%	17	242	-68.059%
2026-04-08	24.8000	24.8500	24.3500	24.3500	+1.247%	3	247	-73.306%
2026-04-07	24.0500	24.1000	24.0500	24.0500	-6.420%	3	246	-72.973%
2026-04-06	26.3700	26.3700	25.7000	25.7000	-3.997%	2	246	-74.708%
2026-04-02	26.2000	26.7700	26.2000	26.7700	+7.424%	2	246	-75.719%
2026-04-01	24.7600	25.7000	24.7600	24.9200	+7.414%	4	246	-73.917%
2026-03-30	23.2000	23.2000	23.2000	23.2000	-10.597%	1	244	-71.983%
2026-03-26	25.9500	25.9500	25.9500	25.9500	+7.721%	1	243	-74.952%
2026-03-24	23.0000	24.1000	23.0000	24.0900	-9.436%	5	244	-73.018%
2026-03-20	27.4500	28.2500	26.6000	26.6000	-14.880%	5	245	-75.564%
2026-03-17	31.2500	31.2500	31.2500	31.2500	+6.911%	2	240	-79.200%
2026-03-16	29.2300	29.2300	29.2300	29.2300	-0.646%	5	239	-77.763%
2026-03-10	29.4200	29.4200	29.4200	29.4200	-13.215%	1	237	-77.906%
2026-03-05	32.8700	33.9000	32.0900	33.9000	+25.556%	14	236	-80.826%
2026-03-03	23.8700	27.1000	23.8700	27.0000	+14.165%	9	236	-75.926%
2026-03-02	23.6500	23.6500	23.6500	23.6500	+2.826%	1	232	-72.516%
2026-02-27	23.0000	23.0000	23.0000	23.0000	-9.270%	1	231	-71.739%
2026-02-26	27.4500	27.4500	25.3500	25.3500	+6.513%	3	232	-74.359%
2026-02-25	21.4500	23.9000	21.4500	23.8000	+29.348%	30	225	-72.689%
2026-02-24	23.3500	23.3500	18.4000	18.4000	+9.524%	6	225	-64.674%
2026-02-23	28.4600	28.4600	16.8000	16.8000	-47.120%	13	222	-61.310%
2026-02-20	31.7700	31.7700	31.7700	31.7700	+0.126%	199	217	-79.540%
2026-02-19	31.7300	31.7300	31.7300	31.7300	-4.715%	1	31	-79.515%
2026-02-18	32.6000	33.5600	32.6000	33.3000	+0.909%	3	31	-80.480%
2026-02-17	33.0000	33.0000	33.0000	33.0000	+0.304%	2	30	-80.303%
2026-02-13	32.9000	32.9000	32.9000	32.9000	-4.221%	1	28	-80.243%
2026-02-12	34.2800	34.6500	34.2800	34.3500	-21.179%	5	28	-81.077%
2026-02-11	46.2000	46.2000	43.5800	43.5800	-12.700%	4	26	-85.085%
2026-02-03	53.3300	53.3300	49.9200	49.9200	-28.327%	3	23	-86.979%
2026-01-29	72.1000	72.1000	69.6500	69.6500	+4.329%	4	22	-90.668%
2026-01-14	66.6700	66.7600	66.6700	66.7600	+4.069%	2	22	-90.264%
2025-12-23	64.1500	64.1500	64.1500	64.1500	-8.160%	1	22	-89.867%
2025-12-15	70.2000	70.2100	69.8500	69.8500	-0.640%	15	21	-90.694%
2025-12-11	70.5000	70.5000	70.3000	70.3000	-3.155%	2	8	-90.754%
2025-12-09	72.5900	72.5900	72.5900	72.5900	+2.239%	5	7	-91.046%
2025-12-08	71.0000	71.0000	71.0000	71.0000	-0.699%	3	6	-90.845%
2025-12-05	71.5000	71.5000	71.5000	71.5000	+5.147%	2	7	-90.909%
2025-11-24	68.0000	68.0000	68.0000	68.0000	+17.241%	1	5	-90.441%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-24.675%	1	4	-88.793%
2025-11-12	77.0000	77.0000	77.0000	77.0000	+1.356%	2	3	-91.558%
2025-10-28	75.9700	75.9700	75.9700	75.9700	0.000%	1	1	-91.444%