Dark

IBM20261218C280
IBM Dec 18 2026 280.00 Call (IBM261218C00280000)
option OPRA

EOD

Sep 23, 2026

4.78+7.658%(+0.34)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.7000	5.5000	4.7000	4.7800	+7.658%	33	1,026	0.000%
2026-09-22	5.0000	5.0000	4.4400	4.4400	+3.256%	38	1,025	+7.658%
2026-09-21	5.1500	5.1500	3.8500	4.3000	-4.444%	72	1,010	+11.163%
2026-09-18	5.4100	5.4100	4.1000	4.5000	-27.419%	18	999	+6.222%
2026-09-17	6.3500	6.3500	5.9000	6.2000	+7.826%	24	989	-22.903%
2026-09-16	6.6500	6.7000	5.5100	5.7500	-43.350%	16	982	-16.870%
2026-09-15	8.7400	10.3000	8.7000	10.1500	+4.639%	54	978	-52.906%
2026-09-14	9.1500	10.2500	8.4700	9.7000	+30.201%	76	980	-50.722%
2026-09-11	6.4100	7.4500	5.8500	7.4500	+40.566%	18	976	-35.839%
2026-09-10	6.7000	6.7300	5.3000	5.3000	-28.859%	54	969	-9.811%
2026-09-09	4.9500	7.5400	4.9500	7.4500	+46.078%	67	1,007	-35.839%
2026-09-08	4.8600	5.1000	4.8000	5.1000	-11.304%	66	1,033	-6.275%
2026-09-04	5.7500	5.7500	5.7500	5.7500	+5.505%	1	1,018	-16.870%
2026-09-03	5.3000	5.6000	5.3000	5.4500	+9.000%	19	1,018	-12.294%
2026-09-02	4.8300	5.1900	4.8300	5.0000	-3.846%	5	1,014	-4.400%
2026-09-01	5.2000	5.2000	5.1700	5.2000	-11.864%	7	1,014	-8.077%
2026-08-31	5.9000	5.9000	5.7100	5.9000	-21.958%	5	1,009	-18.983%
2026-08-28	7.2900	7.5600	7.2900	7.5600	+0.666%	2	1,003	-36.772%
2026-08-27	5.9000	7.7500	5.9000	7.5100	+34.107%	41	1,002	-36.352%
2026-08-26	5.8000	5.9700	5.6000	5.6000	-12.500%	6	966	-14.643%
2026-08-25	6.2600	6.7000	6.2600	6.4000	-3.323%	22	964	-25.313%
2026-08-24	6.6200	6.9000	6.6200	6.6200	-14.026%	9	959	-27.795%
2026-08-21	8.5300	8.5300	7.7000	7.7000	+4.054%	3	962	-37.922%
2026-08-20	7.5500	7.7000	7.4000	7.4000	-8.642%	5	962	-35.405%
2026-08-19	8.6800	8.6800	8.1000	8.1000	+3.846%	19	964	-40.988%
2026-08-18	7.6000	7.8000	7.6000	7.8000	+20.000%	6	963	-38.718%
2026-08-17	6.7000	6.7000	6.5000	6.5000	-29.730%	16	958	-26.462%
2026-08-13	8.7800	9.2500	8.7800	9.2500	+1.985%	7	963	-48.324%
2026-08-12	9.1500	9.2500	9.0700	9.0700	-17.919%	32	965	-47.299%
2026-08-11	11.5500	12.1500	11.0500	11.0500	-1.163%	42	976	-56.742%
2026-08-10	11.0000	11.7000	11.0000	11.1800	+3.519%	12	979	-57.245%
2026-08-07	9.9300	10.8000	9.9000	10.8000	+9.201%	5	986	-55.741%
2026-08-06	10.1000	10.3000	9.8400	9.8900	-14.000%	8	986	-51.668%
2026-08-05	11.3500	11.8000	11.1700	11.5000	+2.679%	9	989	-58.435%
2026-08-04	9.4500	11.2000	9.4500	11.2000	+19.149%	25	992	-57.321%
2026-08-03	9.2000	9.5700	9.2000	9.4000	+27.027%	9	991	-49.149%
2026-07-31	7.5400	7.5400	7.0000	7.4000	-2.632%	10	988	-35.405%
2026-07-30	7.5500	7.6500	7.5500	7.6000	-28.906%	6	979	-37.105%
2026-07-29	9.7200	10.6900	9.7200	10.6900	+12.526%	14	974	-55.285%
2026-07-28	8.0000	10.0000	8.0000	9.5000	+30.137%	19	963	-49.684%
2026-07-27	7.4700	7.6000	7.1000	7.3000	+5.797%	20	961	-34.521%
2026-07-24	6.3000	6.9000	5.9500	6.9000	+24.324%	30	951	-30.725%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-12.873%	1	951	-13.874%
2026-07-22	6.5000	6.7000	5.8500	6.3700	-9.000%	14	951	-24.961%
2026-07-21	6.9100	7.2400	6.8000	7.0000	-10.828%	15	944	-31.714%
2026-07-20	7.5000	8.0100	7.0500	7.8500	+3.289%	37	939	-39.108%
2026-07-17	8.4700	8.5200	7.3800	7.6000	-19.577%	7	918	-37.105%
2026-07-16	7.0000	9.7700	6.6000	9.4500	+11.176%	80	920	-49.418%
2026-07-15	11.3800	11.8500	8.4000	8.5000	-18.269%	41	896	-43.765%
2026-07-14	11.7500	11.8800	9.8000	10.4000	-75.814%	205	903	-54.038%
2026-07-13	43.0000	43.0000	43.0000	43.0000	+6.042%	1	811	-88.884%
2026-07-10	42.2000	42.2000	40.5500	40.5500	-9.142%	9	811	-88.212%
2026-07-09	46.2500	46.2500	44.0000	44.6300	-10.111%	64	804	-89.290%
2026-07-08	48.0000	50.0000	48.0000	49.6500	-11.859%	51	844	-90.373%
2026-07-07	50.6100	56.3300	48.4500	56.3300	+16.144%	116	846	-91.514%
2026-07-06	42.0600	48.5000	42.0600	48.5000	+21.189%	21	797	-90.144%
2026-07-02	39.2700	40.0200	38.3200	40.0200	+0.679%	11	815	-88.056%
2026-07-01	36.2500	45.0000	36.2500	39.7500	+6.999%	90	815	-87.975%
2026-06-30	35.0700	37.1500	33.6300	37.1500	+8.467%	27	890	-87.133%
2026-06-29	30.5000	34.2500	30.2000	34.2500	+10.662%	27	881	-86.044%
2026-06-26	27.6000	30.9500	27.6000	30.9500	+26.740%	68	871	-84.556%
2026-06-25	26.3000	26.7200	23.8500	24.4200	-9.556%	40	852	-80.426%
2026-06-24	25.2500	27.4800	24.3900	27.0000	0.000%	80	835	-82.296%
2026-06-23	27.1000	29.8500	25.9200	27.0000	+41.584%	93	802	-82.296%
2026-06-22	20.0000	20.5500	18.2300	19.0700	-3.687%	10	739	-74.934%
2026-06-18	18.9000	21.8200	18.5900	19.8000	-24.886%	138	656	-75.859%
2026-06-17	27.6000	29.7500	25.9500	26.3600	-14.968%	74	656	-81.866%
2026-06-16	31.0100	35.0000	31.0000	31.0000	+5.622%	15	656	-84.581%
2026-06-15	31.5500	31.5500	29.2000	29.3500	-11.061%	8	650	-83.714%
2026-06-12	32.3000	34.7100	32.3000	33.0000	-4.348%	16	649	-85.515%
2026-06-11	32.1700	35.1500	32.1700	34.5000	-6.757%	6	645	-86.145%
2026-06-09	37.8000	39.9300	34.3000	37.0000	-5.371%	44	641	-87.081%
2026-06-08	43.1300	44.3000	39.1000	39.1000	-3.409%	17	634	-87.775%
2026-06-05	46.8500	46.8500	40.3500	40.4800	-25.037%	81	636	-88.192%
2026-06-04	57.0000	58.1200	54.0000	54.0000	-11.009%	4	646	-91.148%
2026-06-03	66.6500	66.6500	55.8500	60.6800	-18.166%	26	646	-92.123%
2026-06-02	68.9300	76.0000	68.9300	74.1500	+5.627%	8	658	-93.554%
2026-06-01	68.3500	78.4000	63.7500	70.2000	+36.047%	43	659	-93.191%
2026-05-29	34.5700	51.8300	34.5700	51.6000	+86.957%	76	666	-90.736%
2026-05-28	27.7500	29.0800	26.3900	27.6000	+16.259%	61	658	-82.681%
2026-05-27	23.7500	24.7000	23.7400	23.7400	+8.899%	6	632	-79.865%
2026-05-26	20.2400	21.8000	19.9000	21.8000	-7.588%	29	628	-78.073%
2026-05-22	25.6500	25.8000	23.5000	23.5900	+20.974%	31	623	-79.737%
2026-05-21	11.8000	19.5000	11.5500	19.5000	+126.744%	31	608	-75.487%
2026-05-20	7.9200	8.6000	7.7000	8.6000	-4.550%	16	608	-44.419%
2026-05-19	8.8000	9.0100	8.8000	9.0100	+6.000%	3	595	-46.948%
2026-05-18	8.4300	8.5000	8.1500	8.5000	+3.030%	8	595	-43.765%
2026-05-15	7.8000	8.2500	7.8000	8.2500	+6.041%	5	595	-42.061%
2026-05-14	8.2000	8.2000	7.7800	7.7800	+21.184%	548	586	-38.560%
2026-05-13	6.5000	6.5500	6.4200	6.4200	-20.248%	33	158	-25.545%
2026-05-12	8.0500	8.0500	8.0500	8.0500	-2.895%	2	158	-40.621%
2026-05-11	8.2500	8.2900	7.9500	8.2900	-15.408%	6	158	-42.340%
2026-05-08	9.8500	9.8800	9.6500	9.8000	+3.814%	9	156	-51.224%
2026-05-07	9.4300	9.4400	9.4300	9.4400	+17.267%	3	160	-49.364%
2026-05-06	8.8200	8.8200	8.0500	8.0500	-16.146%	13	159	-40.621%
2026-05-05	9.3000	9.6000	9.3000	9.6000	-4.096%	4	156	-50.208%
2026-05-04	10.0100	10.0100	10.0100	10.0100	-6.098%	15	155	-52.248%
2026-05-01	10.4700	10.6600	10.4500	10.6600	+7.136%	15	168	-55.159%
2026-04-30	9.8500	9.9500	9.8500	9.9500	+1.531%	3	168	-51.960%
2026-04-29	9.8000	9.8000	9.8000	9.8000	-5.497%	3	169	-51.224%
2026-04-28	10.3600	10.4200	10.2500	10.3700	+6.578%	7	172	-53.905%
2026-04-27	9.7900	9.9200	9.7000	9.7300	+10.568%	24	171	-50.874%
2026-04-24	9.5500	9.7500	8.8000	8.8000	-17.448%	36	176	-45.682%
2026-04-23	10.3600	11.0000	9.0000	10.6600	-41.429%	38	167	-55.159%
2026-04-22	20.7700	20.7700	18.2000	18.2000	-13.333%	15	155	-73.736%
2026-04-21	20.7600	21.0000	20.7600	21.0000	+25.673%	2	142	-77.238%
2026-04-15	15.9000	16.7500	15.7500	16.7100	+10.297%	35	140	-71.394%
2026-04-14	15.1500	15.1500	15.1500	15.1500	+9.783%	4	113	-68.449%
2026-04-13	13.8000	13.8000	13.8000	13.8000	-2.473%	2	109	-65.362%
2026-04-09	14.4500	14.4500	14.1500	14.1500	-22.888%	2	109	-66.219%
2026-04-07	16.9500	18.3500	16.9500	18.3500	+3.380%	3	110	-73.951%
2026-04-02	18.0000	18.0000	17.7500	17.7500	-1.114%	3	109	-73.070%
2026-04-01	17.9200	17.9500	17.9200	17.9500	+7.485%	2	109	-73.370%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-1.649%	1	107	-71.377%
2026-03-24	17.4800	17.4800	16.9800	16.9800	-14.673%	2	106	-71.849%
2026-03-23	20.1200	20.1200	19.9000	19.9000	-0.400%	2	107	-75.980%
2026-03-20	19.9800	19.9800	19.9800	19.9800	-13.581%	2	106	-76.076%
2026-03-18	23.1200	23.1200	23.1200	23.1200	+9.057%	15	106	-79.325%
2026-03-16	21.2000	21.2000	21.2000	21.2000	-20.271%	1	109	-77.453%
2026-03-06	23.9000	26.5900	23.9000	26.5900	+7.783%	50	109	-82.023%
2026-03-05	23.9400	24.6700	23.9400	24.6700	+20.577%	7	95	-80.624%
2026-03-04	20.0000	20.4600	19.8700	20.4600	+1.943%	12	99	-76.637%
2026-03-03	19.9000	20.0700	19.9000	20.0700	+22.378%	3	90	-76.183%
2026-02-25	16.4000	16.4000	16.4000	16.4000	+17.143%	1	89	-70.854%
2026-02-24	14.0200	16.9200	13.3700	14.0000	+3.093%	28	89	-65.857%
2026-02-23	19.5800	19.5800	13.0000	13.5800	-42.506%	28	64	-64.801%
2026-02-20	23.6200	23.6200	23.6200	23.6200	-3.552%	1	44	-79.763%
2026-02-17	24.4900	24.4900	24.4900	24.4900	-26.896%	1	43	-80.482%
2026-02-11	37.0000	37.0000	33.5000	33.5000	-21.269%	7	43	-85.731%
2026-02-10	42.6500	42.6500	42.5500	42.5500	-4.468%	2	44	-88.766%
2026-02-09	44.5400	44.5400	44.5400	44.5400	-5.435%	1	43	-89.268%
2026-02-06	46.5000	47.1000	46.5000	47.1000	+12.143%	5	43	-89.851%
2026-02-05	42.0000	42.0000	42.0000	42.0000	+10.236%	1	46	-88.619%
2026-02-04	38.0000	38.1000	38.0000	38.1000	-1.039%	13	46	-87.454%
2026-02-03	38.5000	38.5000	38.5000	38.5000	-27.903%	1	53	-87.584%
2026-01-16	51.4600	53.4000	51.4600	53.4000	+9.091%	10	50	-91.049%
2026-01-15	48.9500	48.9500	48.9500	48.9500	-9.586%	1	50	-90.235%
2026-01-12	52.5000	54.1800	52.5000	54.1400	+6.933%	17	51	-91.171%
2026-01-08	50.6300	50.6300	50.6300	50.6300	+8.882%	1	37	-90.559%
2026-01-05	46.5000	46.5000	46.5000	46.5000	+8.140%	1	38	-89.720%
2026-01-02	45.2500	45.2500	43.0000	43.0000	-8.021%	2	38	-88.884%
2025-12-31	46.7500	46.7500	46.7500	46.7500	-11.425%	2	37	-89.775%
2025-12-24	52.7800	52.7800	52.7800	52.7800	+1.500%	1	36	-90.944%
2025-12-23	52.0000	52.0000	52.0000	52.0000	-0.192%	3	36	-90.808%
2025-12-22	52.1000	52.1000	52.1000	52.1000	+0.192%	1	33	-90.825%
2025-12-16	52.0000	52.0000	52.0000	52.0000	-9.408%	1	32	-90.808%
2025-12-15	57.7500	57.7500	57.4000	57.4000	+0.087%	15	32	-91.672%
2025-12-12	56.0400	57.5500	56.0400	57.3500	-1.899%	24	28	-91.665%
2025-12-11	58.4600	58.4600	58.4600	58.4600	-0.999%	1	10	-91.823%
2025-12-09	61.0000	61.0000	59.0500	59.0500	+9.352%	4	9	-91.905%
2025-11-25	54.0000	54.0000	54.0000	54.0000	+17.010%	2	5	-91.148%
2025-11-19	46.1500	46.1500	46.1500	46.1500	0.000%	3	3	-89.642%