Dark

IBM20261218C270
IBM Dec 18 2026 270.00 Call (IBM261218C00270000)
option OPRA

EOD

Sep 23, 2026

6.44+4.545%(+0.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.9200	7.1100	6.4000	6.4400	+4.545%	20	1,675	0.000%
2026-09-22	6.2000	6.2200	5.7000	6.1600	+4.230%	350	1,673	+4.545%
2026-09-21	5.9000	6.0000	5.3500	5.9100	-4.677%	90	1,368	+8.968%
2026-09-18	6.7300	6.7300	5.7300	6.2000	-22.500%	57	1,356	+3.871%
2026-09-17	9.7500	9.7500	7.8000	8.0000	+2.564%	42	1,352	-19.500%
2026-09-16	8.9900	9.6000	7.5000	7.8000	-32.759%	21	1,361	-17.436%
2026-09-15	11.0300	13.1500	11.0300	11.6000	-6.752%	37	1,363	-44.483%
2026-09-14	10.4500	13.2000	10.4500	12.4400	+21.366%	87	1,343	-48.232%
2026-09-11	8.3100	10.2500	8.3100	10.2500	+38.140%	52	1,334	-37.171%
2026-09-10	9.1200	9.1200	7.0000	7.4200	-24.670%	18	1,301	-13.208%
2026-09-09	7.2500	9.9500	6.7500	9.8500	+60.163%	155	1,294	-34.619%
2026-09-08	6.1500	6.1500	6.1500	6.1500	-15.869%	5	1,320	+4.715%
2026-09-04	6.9900	7.3100	6.9900	7.3100	+4.429%	7	1,308	-11.902%
2026-09-03	7.3300	7.7700	7.0000	7.0000	+4.012%	25	1,308	-8.000%
2026-09-02	5.3500	6.8500	5.3500	6.7300	+3.063%	43	1,307	-4.309%
2026-09-01	6.6500	7.1000	6.5300	6.5300	-14.641%	25	1,300	-1.378%
2026-08-31	7.2100	7.6500	7.2100	7.6500	-10.000%	16	1,297	-15.817%
2026-08-28	9.0000	9.2500	8.5000	8.5000	-16.256%	10	1,284	-24.235%
2026-08-27	8.2000	10.1700	8.2000	10.1500	+36.792%	28	1,283	-36.552%
2026-08-26	7.7500	8.6500	7.2400	7.4200	-9.622%	19	1,273	-13.208%
2026-08-25	7.6400	8.2700	7.6400	8.2100	-3.977%	11	1,274	-21.559%
2026-08-24	8.8000	8.8200	8.2500	8.5500	-12.755%	13	1,270	-24.678%
2026-08-21	9.6000	10.3000	9.5000	9.8000	+5.490%	29	1,279	-34.286%
2026-08-20	9.6900	10.2000	9.2900	9.2900	-8.922%	23	1,264	-30.678%
2026-08-19	8.9500	11.0000	8.9500	10.2000	+11.965%	219	1,263	-36.863%
2026-08-18	8.9500	9.1100	8.9500	9.1100	+7.176%	23	1,207	-29.308%
2026-08-17	9.3600	9.7500	8.4700	8.5000	-25.439%	9	1,197	-24.235%
2026-08-13	11.1700	11.4000	11.1000	11.4000	+0.441%	6	1,191	-43.509%
2026-08-12	12.5000	12.6400	10.9000	11.3500	-18.345%	136	1,191	-43.260%
2026-08-11	13.2000	13.9000	13.2000	13.9000	+5.864%	3	1,130	-53.669%
2026-08-10	13.7000	13.7500	13.1300	13.1300	+8.066%	9	1,129	-50.952%
2026-08-07	11.8000	12.5000	11.8000	12.1500	+1.250%	7	1,131	-46.996%
2026-08-06	11.6100	12.4100	11.6100	12.0000	-13.669%	41	1,130	-46.333%
2026-08-05	13.9600	14.3000	13.4100	13.9000	+0.144%	198	1,113	-53.669%
2026-08-04	10.1000	13.8800	10.1000	13.8800	+18.632%	115	959	-53.602%
2026-08-03	10.8000	11.7000	10.6300	11.7000	+15.271%	29	1,000	-44.957%
2026-07-31	8.8500	10.1500	8.2000	10.1500	+10.087%	33	997	-36.552%
2026-07-30	9.7500	9.8400	9.2200	9.2200	-18.190%	24	998	-30.152%
2026-07-29	11.3100	12.9500	11.1500	11.2700	-5.055%	46	995	-42.857%
2026-07-28	8.4300	12.2600	8.2200	11.8700	+32.626%	40	1,002	-45.746%
2026-07-27	9.1000	9.1000	8.6000	8.9500	+4.070%	4	1,014	-28.045%
2026-07-24	7.6300	8.6000	7.4500	8.6000	+29.323%	18	1,011	-25.116%
2026-07-23	5.9800	6.9000	5.5800	6.6500	-8.654%	74	1,009	-3.158%
2026-07-22	8.0700	8.2500	7.2600	7.2800	-16.705%	137	1,049	-11.538%
2026-07-21	8.0100	8.7400	8.0100	8.7400	-8.482%	38	952	-26.316%
2026-07-20	8.6000	9.7900	8.4000	9.5500	+4.945%	50	915	-32.565%
2026-07-17	10.0000	10.1500	8.6300	9.1000	-18.605%	77	876	-29.231%
2026-07-16	8.9000	11.6000	8.0000	11.1800	+12.929%	69	850	-42.397%
2026-07-15	12.4500	13.9800	9.9000	9.9000	-17.500%	84	817	-34.949%
2026-07-14	12.3000	14.3500	11.2200	12.0000	-74.110%	289	808	-46.333%
2026-07-13	45.9000	47.7300	45.9000	46.3500	+1.556%	8	818	-86.106%
2026-07-10	51.1200	51.1200	45.6400	45.6400	+2.978%	5	817	-85.890%
2026-07-09	42.8100	44.3200	42.8100	44.3200	-18.828%	2	814	-85.469%
2026-07-08	55.0500	55.0500	54.6000	54.6000	-10.301%	2	812	-88.205%
2026-07-07	57.6600	62.0200	57.6600	60.8700	+15.088%	35	813	-89.420%
2026-07-06	50.0800	53.7500	50.0800	52.8900	+24.009%	6	818	-87.824%
2026-07-02	46.7400	46.7400	42.6500	42.6500	-4.905%	9	819	-84.900%
2026-07-01	45.7800	47.0400	44.4500	44.8500	+8.859%	44	819	-85.641%
2026-06-30	38.9600	41.2000	38.9600	41.2000	+13.343%	9	821	-84.369%
2026-06-29	34.7000	36.3500	34.2000	36.3500	+4.755%	5	823	-82.283%
2026-06-26	27.3500	35.5000	27.3500	34.7000	+20.069%	19	823	-81.441%
2026-06-25	32.0000	32.0000	28.3000	28.9000	-7.223%	40	823	-77.716%
2026-06-24	28.8000	31.1500	28.8000	31.1500	+0.193%	25	809	-79.326%
2026-06-23	29.6200	33.1500	29.6200	31.0900	+26.898%	111	796	-79.286%
2026-06-22	22.1100	24.5000	20.7900	24.5000	+1.744%	15	782	-73.714%
2026-06-18	23.2700	24.0800	20.7000	24.0800	-25.564%	48	749	-73.256%
2026-06-17	32.0000	32.6500	31.0000	32.3500	-8.097%	22	749	-80.093%
2026-06-16	33.5000	38.5000	33.5000	35.2000	+2.684%	10	749	-81.705%
2026-06-15	34.0000	34.9500	33.0000	34.2800	-8.269%	7	748	-81.214%
2026-06-12	34.9000	38.8000	34.9000	37.3700	-5.464%	9	749	-82.767%
2026-06-11	36.7000	39.5300	36.7000	39.5300	-1.051%	12	748	-83.709%
2026-06-10	39.9500	39.9500	39.9500	39.9500	-2.632%	1	748	-83.880%
2026-06-09	43.0100	44.7200	40.0000	41.0300	-6.410%	32	748	-84.304%
2026-06-08	45.4000	45.4000	43.8400	43.8400	-4.300%	38	757	-85.310%
2026-06-05	53.0000	53.0000	45.8100	45.8100	-23.586%	3	750	-85.942%
2026-06-04	60.4200	60.4200	59.9500	59.9500	-11.185%	3	751	-89.258%
2026-06-03	63.5500	67.5000	63.5500	67.5000	-19.738%	6	751	-90.459%
2026-06-02	81.9000	84.1000	72.7500	84.1000	+14.127%	60	750	-92.342%
2026-06-01	70.0000	82.8600	67.6000	73.6900	+29.281%	38	800	-91.261%
2026-05-29	38.7500	59.0000	36.6500	57.0000	+73.252%	123	804	-88.702%
2026-05-28	30.5000	34.6500	30.1600	32.9000	+22.078%	31	770	-80.426%
2026-05-27	25.8300	26.9500	25.8300	26.9500	+13.474%	3	774	-76.104%
2026-05-26	23.3300	25.2400	23.2000	23.7500	-11.049%	20	773	-72.884%
2026-05-22	27.3000	30.1500	26.7000	26.7000	+12.421%	50	763	-75.880%
2026-05-21	16.0000	24.2500	16.0000	23.7500	+135.149%	28	737	-72.884%
2026-05-20	9.7100	10.4500	9.7100	10.1000	-6.308%	19	737	-36.238%
2026-05-19	10.7800	10.7800	10.7800	10.7800	+6.733%	1	741	-40.260%
2026-05-18	10.0900	10.1000	10.0900	10.1000	+0.598%	3	741	-36.238%
2026-05-15	9.6500	10.0400	9.6500	10.0400	+2.974%	3	741	-35.857%
2026-05-14	9.0000	10.1000	9.0000	9.7500	+21.118%	502	741	-33.949%
2026-05-13	8.4800	8.4800	7.8500	8.0500	-15.263%	35	261	-20.000%
2026-05-12	10.0000	11.4000	9.3900	9.5000	-10.462%	8	261	-32.211%
2026-05-11	11.1200	11.1200	10.2500	10.6100	-11.436%	13	261	-39.303%
2026-05-08	11.4000	12.0500	11.4000	11.9800	+6.489%	3	248	-46.244%
2026-05-07	11.4600	11.4600	11.2500	11.2500	+7.656%	2	248	-42.756%
2026-05-06	10.6000	10.7000	10.4500	10.4500	-8.734%	17	248	-38.373%
2026-05-05	11.4500	11.4500	11.4500	11.4500	-2.553%	1	241	-43.755%
2026-05-04	11.6500	11.7500	11.6000	11.7500	-9.615%	22	240	-45.191%
2026-05-01	13.8500	13.8500	12.6800	13.0000	+8.333%	7	254	-50.462%
2026-04-30	11.8700	12.0000	11.8700	12.0000	+5.448%	11	254	-46.333%
2026-04-29	12.0100	12.0100	11.2600	11.3800	-3.559%	32	244	-43.409%
2026-04-27	12.4900	12.4900	11.8000	11.8000	-10.606%	6	237	-45.424%
2026-04-24	13.1200	13.2000	11.1000	13.2000	-0.826%	21	234	-51.212%
2026-04-23	11.7800	13.3200	10.4500	13.3100	-35.732%	82	227	-51.615%
2026-04-22	23.4200	24.8500	20.7100	20.7100	-8.363%	107	221	-68.904%
2026-04-20	25.0000	25.0000	22.6000	22.6000	-6.612%	9	135	-71.504%
2026-04-17	24.2000	24.2000	24.2000	24.2000	+8.764%	2	134	-73.388%
2026-04-16	22.3700	22.3700	22.2500	22.2500	+16.188%	16	132	-71.056%
2026-04-15	19.1500	19.3000	19.1000	19.1500	+7.705%	28	132	-66.371%
2026-04-14	17.7800	17.7800	17.7800	17.7800	+6.787%	3	110	-63.780%
2026-04-13	15.0000	16.6500	15.0000	16.6500	+3.160%	7	109	-61.321%
2026-04-10	16.1400	16.1400	16.1400	16.1400	-4.554%	1	109	-60.099%
2026-04-09	16.9100	16.9100	16.9100	16.9100	-21.349%	3	109	-61.916%
2026-04-02	21.5000	21.5000	21.5000	21.5000	+2.381%	1	109	-70.047%
2026-04-01	21.3000	21.3500	21.0000	21.0000	+7.143%	5	109	-69.333%
2026-03-31	19.6000	19.6000	19.6000	19.6000	+1.554%	1	105	-67.143%
2026-03-30	20.0000	20.0000	19.3000	19.3000	-0.258%	4	105	-66.632%
2026-03-27	18.5200	19.3500	18.5000	19.3500	-3.635%	6	105	-66.718%
2026-03-24	19.9900	20.0800	19.9900	20.0800	-14.225%	48	105	-67.928%
2026-03-23	24.1000	24.1000	23.4100	23.4100	-0.171%	4	90	-72.490%
2026-03-20	23.5000	23.6000	23.4500	23.4500	-6.387%	22	90	-72.537%
2026-03-19	25.3000	25.3000	25.0500	25.0500	-10.279%	3	98	-74.291%
2026-03-18	27.9200	27.9200	27.9200	27.9200	+7.096%	1	98	-76.934%
2026-03-17	26.0700	26.0700	26.0700	26.0700	+5.461%	2	98	-75.297%
2026-03-13	24.7200	24.7200	24.7200	24.7200	+1.187%	2	98	-73.948%
2026-03-12	24.4300	24.4300	24.4300	24.4300	-19.240%	2	98	-73.639%
2026-03-09	30.2500	30.2500	30.2500	30.2500	+4.059%	1	98	-78.711%
2026-03-06	29.0700	29.0700	29.0700	29.0700	+0.415%	1	97	-77.847%
2026-03-05	28.9500	28.9500	28.9500	28.9500	+16.687%	1	97	-77.755%
2026-03-04	24.4700	24.8100	24.4700	24.8100	+7.403%	2	98	-74.043%
2026-03-03	23.1000	23.1000	23.1000	23.1000	+5.000%	1	98	-72.121%
2026-02-26	21.7000	22.0000	21.7000	22.0000	+12.302%	4	98	-70.727%
2026-02-25	17.6000	19.7900	17.6000	19.5900	+8.833%	26	74	-67.126%
2026-02-24	17.9800	18.0000	17.9800	18.0000	+24.567%	19	74	-64.222%
2026-02-23	24.2100	24.2100	14.4500	14.4500	-44.847%	18	73	-55.433%
2026-02-20	26.2000	26.2000	26.2000	26.2000	-9.811%	1	73	-75.420%
2026-02-18	29.0500	29.0500	29.0500	29.0500	+3.014%	20	72	-77.831%
2026-02-17	28.2000	28.2000	28.2000	28.2000	-14.545%	1	52	-77.163%
2026-02-12	35.0000	35.0000	32.5500	33.0000	-20.482%	42	51	-80.485%
2026-02-11	42.0500	42.0500	41.5000	41.5000	-18.387%	2	18	-84.482%
2026-02-09	50.8500	50.8500	50.8500	50.8500	+10.184%	4	17	-87.335%
2026-02-05	46.1500	46.1500	46.1500	46.1500	+3.708%	2	13	-86.046%
2026-02-04	44.5000	44.5000	44.5000	44.5000	-5.660%	3	13	-85.528%
2026-02-03	47.1700	47.1700	47.1700	47.1700	-16.217%	1	13	-86.347%
2026-01-16	56.9300	56.9300	56.3000	56.3000	+11.265%	2	12	-88.561%
2026-01-02	51.0300	51.0300	50.6000	50.6000	-13.696%	2	12	-87.273%
2025-12-29	58.6300	58.6300	58.6300	58.6300	+1.034%	1	11	-89.016%
2025-12-23	58.0300	58.0300	58.0300	58.0300	+0.138%	1	10	-88.902%
2025-12-22	56.8500	57.9500	56.8500	57.9500	+1.276%	3	9	-88.887%
2025-12-19	57.2200	57.2200	57.2200	57.2200	-3.929%	1	6	-88.745%
2025-12-17	59.5600	59.5600	59.5600	59.5600	-6.426%	2	5	-89.187%
2025-12-15	63.6500	63.6500	63.6500	63.6500	+2.036%	1	4	-89.882%
2025-12-12	62.3800	62.3800	62.3800	62.3800	+1.135%	2	4	-89.676%
2025-11-24	61.6800	61.6800	61.6800	61.6800	-9.494%	1	2	-89.559%
2025-11-11	68.1000	68.1500	68.1000	68.1500	+15.646%	2	1	-90.550%
2025-10-27	58.9300	58.9300	58.9300	58.9300	0.000%	1	1	-89.072%