Dark

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

EOD

Jul 30, 2026

11.20-22.759%(-3.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.3700	12.3700	11.2000	11.2000	-22.759%	9	697	0.000%
2026-07-29	13.7800	14.5600	13.7800	14.5000	+1.399%	26	690	-22.759%
2026-07-28	11.8500	14.8000	11.2500	14.3000	+36.190%	29	701	-21.678%
2026-07-27	11.0000	11.3200	10.2500	10.5000	+1.646%	13	686	+6.667%
2026-07-24	9.3500	10.4000	9.0700	10.3300	+31.592%	46	678	+8.422%
2026-07-23	7.2500	8.3500	7.2500	7.8500	-10.795%	12	665	+42.675%
2026-07-22	9.6500	9.8800	8.8000	8.8000	-13.725%	26	661	+27.273%
2026-07-21	10.2800	10.5500	10.2000	10.2000	-8.108%	24	647	+9.804%
2026-07-20	10.7500	12.1000	10.1000	11.1000	+0.909%	35	636	+0.901%
2026-07-17	12.5500	12.5500	10.3000	11.0000	-17.293%	64	605	+1.818%
2026-07-16	10.0000	13.8000	9.7500	13.3000	+10.926%	324	565	-15.789%
2026-07-15	15.4400	17.0000	11.6500	11.9900	-15.563%	47	578	-6.589%
2026-07-14	15.2400	16.0000	12.8000	14.2000	-73.208%	152	569	-21.127%
2026-07-13	54.0000	54.0000	53.0000	53.0000	-4.539%	5	483	-78.868%
2026-07-10	56.7000	56.7000	55.5200	55.5200	+14.829%	2	485	-79.827%
2026-07-09	48.3500	48.3500	48.3500	48.3500	-29.313%	1	485	-76.836%
2026-07-07	62.9700	68.8600	62.9700	68.4000	+14.977%	17	485	-83.626%
2026-07-06	52.2200	60.3500	52.2200	59.4900	+17.430%	5	499	-81.173%
2026-07-02	51.8300	51.8300	48.2000	50.6600	-3.468%	11	502	-77.892%
2026-07-01	50.0000	52.8000	50.0000	52.4800	+12.618%	6	502	-78.659%
2026-06-30	43.5000	46.6000	43.5000	46.6000	+7.126%	16	506	-75.966%
2026-06-29	40.2300	44.0000	40.2300	43.5000	+8.750%	8	505	-74.253%
2026-06-26	32.5000	40.0000	32.5000	40.0000	+23.153%	15	505	-72.000%
2026-06-25	36.5000	36.5000	32.1300	32.4800	-7.858%	20	507	-65.517%
2026-06-24	33.0400	35.3500	33.0400	35.2500	+2.174%	17	504	-68.227%
2026-06-23	34.9200	38.3100	34.5000	34.5000	+28.110%	336	495	-67.536%
2026-06-22	26.5000	27.2000	25.4000	26.9300	+0.410%	37	182	-58.411%
2026-06-18	25.8600	28.1800	24.6500	26.8200	-22.035%	40	166	-58.240%
2026-06-17	36.7700	36.7700	34.2500	34.4000	-8.753%	11	166	-67.442%
2026-06-15	37.7000	37.7000	37.7000	37.7000	-14.918%	2	166	-70.292%
2026-06-10	48.1400	48.1400	44.3100	44.3100	-4.607%	9	166	-74.724%
2026-06-09	49.3800	49.3800	46.0000	46.4500	-4.542%	3	169	-75.888%
2026-06-08	54.3000	54.3000	48.6600	48.6600	-6.423%	3	170	-76.983%
2026-06-05	55.5300	55.5300	50.2000	52.0000	-21.793%	15	171	-78.462%
2026-06-04	68.0000	70.4100	66.4900	66.4900	-8.201%	3	167	-83.155%
2026-06-03	71.4500	72.4300	70.3600	72.4300	-13.257%	19	169	-84.537%
2026-06-02	81.4300	84.9200	81.4300	83.5000	+2.178%	4	170	-86.587%
2026-06-01	75.0000	89.7300	74.7900	81.7200	+26.404%	18	171	-86.295%
2026-05-29	45.2500	64.6500	42.7400	64.6500	+79.334%	54	170	-82.676%
2026-05-28	32.2000	38.5000	32.2000	36.0500	+16.103%	59	194	-68.932%
2026-05-27	29.8100	32.0000	29.8100	31.0500	+11.650%	48	197	-63.929%
2026-05-26	27.9500	28.5000	26.7300	27.8100	-9.266%	29	178	-59.727%
2026-05-22	33.1500	35.0000	30.6500	30.6500	+6.794%	138	169	-63.458%
2026-05-21	16.8000	28.7000	16.5500	28.7000	+119.923%	56	143	-60.976%
2026-05-20	11.0000	13.0500	11.0000	13.0500	+1.084%	10	143	-14.176%
2026-05-19	13.3500	13.3500	12.8000	12.9100	+1.414%	16	133	-13.246%
2026-05-18	12.0000	12.7900	12.0000	12.7300	+3.918%	4	133	-12.019%
2026-05-14	11.5000	12.2500	11.5000	12.2500	+21.528%	8	133	-8.571%
2026-05-13	9.9500	10.0800	9.8000	10.0800	-13.846%	30	120	+11.111%
2026-05-12	13.1400	13.1400	11.6500	11.7000	-6.400%	10	120	-4.274%
2026-05-11	13.5000	13.5000	12.5000	12.5000	-17.219%	6	120	-10.400%
2026-05-08	14.3000	15.1000	14.3000	15.1000	+5.300%	212	120	-25.828%
2026-05-07	14.0600	14.4200	14.0600	14.3400	+14.720%	7	274	-21.897%
2026-05-06	13.0000	13.5700	12.5000	12.5000	-13.194%	4	271	-10.400%
2026-05-05	14.2000	14.4000	14.1900	14.4000	+0.348%	12	273	-22.222%
2026-05-04	16.0000	16.0000	14.1500	14.3500	-9.235%	12	271	-21.951%
2026-05-01	16.0000	16.2500	15.8100	15.8100	+5.400%	3	263	-29.159%
2026-04-30	13.3500	15.0000	13.3500	15.0000	-3.226%	2	263	-25.333%
2026-04-29	15.5000	15.5000	15.5000	15.5000	-5.488%	1	263	-27.742%
2026-04-28	14.9000	16.4000	14.9000	16.4000	+10.811%	6	262	-31.707%
2026-04-27	14.8600	14.8600	14.6000	14.8000	-7.094%	3	261	-24.324%
2026-04-24	15.0000	15.9300	14.1000	15.9300	+0.823%	21	260	-29.692%
2026-04-23	15.3000	17.0000	13.8300	15.8000	-38.760%	24	256	-29.114%
2026-04-22	27.9000	27.9000	24.7700	25.8000	-11.188%	13	248	-56.589%
2026-04-21	29.0500	29.0500	29.0500	29.0500	+5.636%	3	248	-61.446%
2026-04-20	28.6000	30.1200	27.3000	27.5000	+3.774%	18	248	-59.273%
2026-04-16	24.9000	27.0500	24.9000	26.5000	+14.768%	4	245	-57.736%
2026-04-15	23.4300	23.4300	23.0900	23.0900	+9.328%	5	243	-51.494%
2026-04-14	21.2900	21.4800	21.1200	21.1200	+17.529%	4	243	-46.970%
2026-04-10	19.3000	19.3000	17.9700	17.9700	-11.695%	3	244	-37.674%
2026-04-09	20.2500	20.6000	20.2000	20.3500	-16.427%	17	242	-44.963%
2026-04-08	24.8000	24.8500	24.3500	24.3500	+1.247%	3	247	-54.004%
2026-04-07	24.0500	24.1000	24.0500	24.0500	-6.420%	3	246	-53.430%
2026-04-06	26.3700	26.3700	25.7000	25.7000	-3.997%	2	246	-56.420%
2026-04-02	26.2000	26.7700	26.2000	26.7700	+7.424%	2	246	-58.162%
2026-04-01	24.7600	25.7000	24.7600	24.9200	+7.414%	4	246	-55.056%
2026-03-30	23.2000	23.2000	23.2000	23.2000	-10.597%	1	244	-51.724%
2026-03-26	25.9500	25.9500	25.9500	25.9500	+7.721%	1	243	-56.840%
2026-03-24	23.0000	24.1000	23.0000	24.0900	-9.436%	5	244	-53.508%
2026-03-20	27.4500	28.2500	26.6000	26.6000	-14.880%	5	245	-57.895%
2026-03-17	31.2500	31.2500	31.2500	31.2500	+6.911%	2	240	-64.160%
2026-03-16	29.2300	29.2300	29.2300	29.2300	-0.646%	5	239	-61.683%
2026-03-10	29.4200	29.4200	29.4200	29.4200	-13.215%	1	237	-61.931%
2026-03-05	32.8700	33.9000	32.0900	33.9000	+25.556%	14	236	-66.962%
2026-03-03	23.8700	27.1000	23.8700	27.0000	+14.165%	9	236	-58.519%
2026-03-02	23.6500	23.6500	23.6500	23.6500	+2.826%	1	232	-52.643%
2026-02-27	23.0000	23.0000	23.0000	23.0000	-9.270%	1	231	-51.304%
2026-02-26	27.4500	27.4500	25.3500	25.3500	+6.513%	3	232	-55.819%
2026-02-25	21.4500	23.9000	21.4500	23.8000	+29.348%	30	225	-52.941%
2026-02-24	23.3500	23.3500	18.4000	18.4000	+9.524%	6	225	-39.130%
2026-02-23	28.4600	28.4600	16.8000	16.8000	-47.120%	13	222	-33.333%
2026-02-20	31.7700	31.7700	31.7700	31.7700	+0.126%	199	217	-64.747%
2026-02-19	31.7300	31.7300	31.7300	31.7300	-4.715%	1	31	-64.702%
2026-02-18	32.6000	33.5600	32.6000	33.3000	+0.909%	3	31	-66.366%
2026-02-17	33.0000	33.0000	33.0000	33.0000	+0.304%	2	30	-66.061%
2026-02-13	32.9000	32.9000	32.9000	32.9000	-4.221%	1	28	-65.957%
2026-02-12	34.2800	34.6500	34.2800	34.3500	-21.179%	5	28	-67.394%
2026-02-11	46.2000	46.2000	43.5800	43.5800	-12.700%	4	26	-74.300%
2026-02-03	53.3300	53.3300	49.9200	49.9200	-28.327%	3	23	-77.564%
2026-01-29	72.1000	72.1000	69.6500	69.6500	+4.329%	4	22	-83.920%
2026-01-14	66.6700	66.7600	66.6700	66.7600	+4.069%	2	22	-83.223%
2025-12-23	64.1500	64.1500	64.1500	64.1500	-8.160%	1	22	-82.541%
2025-12-15	70.2000	70.2100	69.8500	69.8500	-0.640%	15	21	-83.966%
2025-12-11	70.5000	70.5000	70.3000	70.3000	-3.155%	2	8	-84.068%
2025-12-09	72.5900	72.5900	72.5900	72.5900	+2.239%	5	7	-84.571%
2025-12-08	71.0000	71.0000	71.0000	71.0000	-0.699%	3	6	-84.225%
2025-12-05	71.5000	71.5000	71.5000	71.5000	+5.147%	2	7	-84.336%
2025-11-24	68.0000	68.0000	68.0000	68.0000	+17.241%	1	5	-83.529%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-24.675%	1	4	-80.690%
2025-11-12	77.0000	77.0000	77.0000	77.0000	+1.356%	2	3	-85.455%
2025-10-28	75.9700	75.9700	75.9700	75.9700	0.000%	1	1	-85.257%