Dark

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

EOD

Jul 30, 2026

7.60-28.906%(-3.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5500	7.6500	7.5500	7.6000	-28.906%	6	979	0.000%
2026-07-29	9.7200	10.6900	9.7200	10.6900	+12.526%	14	974	-28.906%
2026-07-28	8.0000	10.0000	8.0000	9.5000	+30.137%	19	963	-20.000%
2026-07-27	7.4700	7.6000	7.1000	7.3000	+5.797%	20	961	+4.110%
2026-07-24	6.3000	6.9000	5.9500	6.9000	+24.324%	30	951	+10.145%
2026-07-23	5.5500	5.5500	5.5500	5.5500	-12.873%	1	951	+36.937%
2026-07-22	6.5000	6.7000	5.8500	6.3700	-9.000%	14	951	+19.309%
2026-07-21	6.9100	7.2400	6.8000	7.0000	-10.828%	15	944	+8.571%
2026-07-20	7.5000	8.0100	7.0500	7.8500	+3.289%	37	939	-3.185%
2026-07-17	8.4700	8.5200	7.3800	7.6000	-19.577%	7	918	0.000%
2026-07-16	7.0000	9.7700	6.6000	9.4500	+11.176%	80	920	-19.577%
2026-07-15	11.3800	11.8500	8.4000	8.5000	-18.269%	41	896	-10.588%
2026-07-14	11.7500	11.8800	9.8000	10.4000	-75.814%	205	903	-26.923%
2026-07-13	43.0000	43.0000	43.0000	43.0000	+6.042%	1	811	-82.326%
2026-07-10	42.2000	42.2000	40.5500	40.5500	-9.142%	9	811	-81.258%
2026-07-09	46.2500	46.2500	44.0000	44.6300	-10.111%	64	804	-82.971%
2026-07-08	48.0000	50.0000	48.0000	49.6500	-11.859%	51	844	-84.693%
2026-07-07	50.6100	56.3300	48.4500	56.3300	+16.144%	116	846	-86.508%
2026-07-06	42.0600	48.5000	42.0600	48.5000	+21.189%	21	797	-84.330%
2026-07-02	39.2700	40.0200	38.3200	40.0200	+0.679%	11	815	-81.009%
2026-07-01	36.2500	45.0000	36.2500	39.7500	+6.999%	90	815	-80.881%
2026-06-30	35.0700	37.1500	33.6300	37.1500	+8.467%	27	890	-79.542%
2026-06-29	30.5000	34.2500	30.2000	34.2500	+10.662%	27	881	-77.810%
2026-06-26	27.6000	30.9500	27.6000	30.9500	+26.740%	68	871	-75.444%
2026-06-25	26.3000	26.7200	23.8500	24.4200	-9.556%	40	852	-68.878%
2026-06-24	25.2500	27.4800	24.3900	27.0000	0.000%	80	835	-71.852%
2026-06-23	27.1000	29.8500	25.9200	27.0000	+41.584%	93	802	-71.852%
2026-06-22	20.0000	20.5500	18.2300	19.0700	-3.687%	10	739	-60.147%
2026-06-18	18.9000	21.8200	18.5900	19.8000	-24.886%	138	656	-61.616%
2026-06-17	27.6000	29.7500	25.9500	26.3600	-14.968%	74	656	-71.168%
2026-06-16	31.0100	35.0000	31.0000	31.0000	+5.622%	15	656	-75.484%
2026-06-15	31.5500	31.5500	29.2000	29.3500	-11.061%	8	650	-74.106%
2026-06-12	32.3000	34.7100	32.3000	33.0000	-4.348%	16	649	-76.970%
2026-06-11	32.1700	35.1500	32.1700	34.5000	-6.757%	6	645	-77.971%
2026-06-09	37.8000	39.9300	34.3000	37.0000	-5.371%	44	641	-79.459%
2026-06-08	43.1300	44.3000	39.1000	39.1000	-3.409%	17	634	-80.563%
2026-06-05	46.8500	46.8500	40.3500	40.4800	-25.037%	81	636	-81.225%
2026-06-04	57.0000	58.1200	54.0000	54.0000	-11.009%	4	646	-85.926%
2026-06-03	66.6500	66.6500	55.8500	60.6800	-18.166%	26	646	-87.475%
2026-06-02	68.9300	76.0000	68.9300	74.1500	+5.627%	8	658	-89.751%
2026-06-01	68.3500	78.4000	63.7500	70.2000	+36.047%	43	659	-89.174%
2026-05-29	34.5700	51.8300	34.5700	51.6000	+86.957%	76	666	-85.271%
2026-05-28	27.7500	29.0800	26.3900	27.6000	+16.259%	61	658	-72.464%
2026-05-27	23.7500	24.7000	23.7400	23.7400	+8.899%	6	632	-67.987%
2026-05-26	20.2400	21.8000	19.9000	21.8000	-7.588%	29	628	-65.138%
2026-05-22	25.6500	25.8000	23.5000	23.5900	+20.974%	31	623	-67.783%
2026-05-21	11.8000	19.5000	11.5500	19.5000	+126.744%	31	608	-61.026%
2026-05-20	7.9200	8.6000	7.7000	8.6000	-4.550%	16	608	-11.628%
2026-05-19	8.8000	9.0100	8.8000	9.0100	+6.000%	3	595	-15.649%
2026-05-18	8.4300	8.5000	8.1500	8.5000	+3.030%	8	595	-10.588%
2026-05-15	7.8000	8.2500	7.8000	8.2500	+6.041%	5	595	-7.879%
2026-05-14	8.2000	8.2000	7.7800	7.7800	+21.184%	548	586	-2.314%
2026-05-13	6.5000	6.5500	6.4200	6.4200	-20.248%	33	158	+18.380%
2026-05-12	8.0500	8.0500	8.0500	8.0500	-2.895%	2	158	-5.590%
2026-05-11	8.2500	8.2900	7.9500	8.2900	-15.408%	6	158	-8.323%
2026-05-08	9.8500	9.8800	9.6500	9.8000	+3.814%	9	156	-22.449%
2026-05-07	9.4300	9.4400	9.4300	9.4400	+17.267%	3	160	-19.492%
2026-05-06	8.8200	8.8200	8.0500	8.0500	-16.146%	13	159	-5.590%
2026-05-05	9.3000	9.6000	9.3000	9.6000	-4.096%	4	156	-20.833%
2026-05-04	10.0100	10.0100	10.0100	10.0100	-6.098%	15	155	-24.076%
2026-05-01	10.4700	10.6600	10.4500	10.6600	+7.136%	15	168	-28.705%
2026-04-30	9.8500	9.9500	9.8500	9.9500	+1.531%	3	168	-23.618%
2026-04-29	9.8000	9.8000	9.8000	9.8000	-5.497%	3	169	-22.449%
2026-04-28	10.3600	10.4200	10.2500	10.3700	+6.578%	7	172	-26.712%
2026-04-27	9.7900	9.9200	9.7000	9.7300	+10.568%	24	171	-21.891%
2026-04-24	9.5500	9.7500	8.8000	8.8000	-17.448%	36	176	-13.636%
2026-04-23	10.3600	11.0000	9.0000	10.6600	-41.429%	38	167	-28.705%
2026-04-22	20.7700	20.7700	18.2000	18.2000	-13.333%	15	155	-58.242%
2026-04-21	20.7600	21.0000	20.7600	21.0000	+25.673%	2	142	-63.810%
2026-04-15	15.9000	16.7500	15.7500	16.7100	+10.297%	35	140	-54.518%
2026-04-14	15.1500	15.1500	15.1500	15.1500	+9.783%	4	113	-49.835%
2026-04-13	13.8000	13.8000	13.8000	13.8000	-2.473%	2	109	-44.928%
2026-04-09	14.4500	14.4500	14.1500	14.1500	-22.888%	2	109	-46.290%
2026-04-07	16.9500	18.3500	16.9500	18.3500	+3.380%	3	110	-58.583%
2026-04-02	18.0000	18.0000	17.7500	17.7500	-1.114%	3	109	-57.183%
2026-04-01	17.9200	17.9500	17.9200	17.9500	+7.485%	2	109	-57.660%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-1.649%	1	107	-54.491%
2026-03-24	17.4800	17.4800	16.9800	16.9800	-14.673%	2	106	-55.241%
2026-03-23	20.1200	20.1200	19.9000	19.9000	-0.400%	2	107	-61.809%
2026-03-20	19.9800	19.9800	19.9800	19.9800	-13.581%	2	106	-61.962%
2026-03-18	23.1200	23.1200	23.1200	23.1200	+9.057%	15	106	-67.128%
2026-03-16	21.2000	21.2000	21.2000	21.2000	-20.271%	1	109	-64.151%
2026-03-06	23.9000	26.5900	23.9000	26.5900	+7.783%	50	109	-71.418%
2026-03-05	23.9400	24.6700	23.9400	24.6700	+20.577%	7	95	-69.193%
2026-03-04	20.0000	20.4600	19.8700	20.4600	+1.943%	12	99	-62.854%
2026-03-03	19.9000	20.0700	19.9000	20.0700	+22.378%	3	90	-62.133%
2026-02-25	16.4000	16.4000	16.4000	16.4000	+17.143%	1	89	-53.659%
2026-02-24	14.0200	16.9200	13.3700	14.0000	+3.093%	28	89	-45.714%
2026-02-23	19.5800	19.5800	13.0000	13.5800	-42.506%	28	64	-44.035%
2026-02-20	23.6200	23.6200	23.6200	23.6200	-3.552%	1	44	-67.824%
2026-02-17	24.4900	24.4900	24.4900	24.4900	-26.896%	1	43	-68.967%
2026-02-11	37.0000	37.0000	33.5000	33.5000	-21.269%	7	43	-77.313%
2026-02-10	42.6500	42.6500	42.5500	42.5500	-4.468%	2	44	-82.139%
2026-02-09	44.5400	44.5400	44.5400	44.5400	-5.435%	1	43	-82.937%
2026-02-06	46.5000	47.1000	46.5000	47.1000	+12.143%	5	43	-83.864%
2026-02-05	42.0000	42.0000	42.0000	42.0000	+10.236%	1	46	-81.905%
2026-02-04	38.0000	38.1000	38.0000	38.1000	-1.039%	13	46	-80.052%
2026-02-03	38.5000	38.5000	38.5000	38.5000	-27.903%	1	53	-80.260%
2026-01-16	51.4600	53.4000	51.4600	53.4000	+9.091%	10	50	-85.768%
2026-01-15	48.9500	48.9500	48.9500	48.9500	-9.586%	1	50	-84.474%
2026-01-12	52.5000	54.1800	52.5000	54.1400	+6.933%	17	51	-85.962%
2026-01-08	50.6300	50.6300	50.6300	50.6300	+8.882%	1	37	-84.989%
2026-01-05	46.5000	46.5000	46.5000	46.5000	+8.140%	1	38	-83.656%
2026-01-02	45.2500	45.2500	43.0000	43.0000	-8.021%	2	38	-82.326%
2025-12-31	46.7500	46.7500	46.7500	46.7500	-11.425%	2	37	-83.743%
2025-12-24	52.7800	52.7800	52.7800	52.7800	+1.500%	1	36	-85.601%
2025-12-23	52.0000	52.0000	52.0000	52.0000	-0.192%	3	36	-85.385%
2025-12-22	52.1000	52.1000	52.1000	52.1000	+0.192%	1	33	-85.413%
2025-12-16	52.0000	52.0000	52.0000	52.0000	-9.408%	1	32	-85.385%
2025-12-15	57.7500	57.7500	57.4000	57.4000	+0.087%	15	32	-86.760%
2025-12-12	56.0400	57.5500	56.0400	57.3500	-1.899%	24	28	-86.748%
2025-12-11	58.4600	58.4600	58.4600	58.4600	-0.999%	1	10	-87.000%
2025-12-09	61.0000	61.0000	59.0500	59.0500	+9.352%	4	9	-87.130%
2025-11-25	54.0000	54.0000	54.0000	54.0000	+17.010%	2	5	-85.926%
2025-11-19	46.1500	46.1500	46.1500	46.1500	0.000%	3	3	-83.532%