Dark

IBM20261218C290
IBM Dec 18 2026 290.00 Call (IBM261218C00290000)
option OPRA

EOD

Sep 23, 2026

3.54+4.118%(+0.14)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.7500	3.9500	3.5400	3.5400	+4.118%	11	817	0.000%
2026-09-22	3.9000	3.9000	3.1500	3.4000	+7.937%	60	810	+4.118%
2026-09-21	2.9000	3.1600	2.7800	3.1500	-3.077%	21	803	+12.381%
2026-09-18	3.2900	3.2900	3.1500	3.2500	-26.304%	6	804	+8.923%
2026-09-17	5.3000	5.3000	4.4100	4.4100	-12.673%	11	806	-19.728%
2026-09-16	5.2200	5.5000	5.0000	5.0500	-27.857%	13	803	-29.901%
2026-09-15	6.6500	7.9500	6.6500	7.0000	-3.846%	6	803	-49.429%
2026-09-14	7.1000	8.0000	6.5000	7.2800	+26.170%	135	803	-51.374%
2026-09-11	4.9500	5.9200	4.7700	5.7700	+37.381%	26	697	-38.648%
2026-09-10	4.9600	5.3000	3.9200	4.2000	-26.316%	8	694	-15.714%
2026-09-09	4.0000	5.7400	3.6900	5.7000	+44.304%	30	695	-37.895%
2026-09-08	3.6800	3.9500	3.6800	3.9500	-2.469%	10	685	-10.380%
2026-09-04	3.6500	4.0500	3.6500	4.0500	-2.410%	5	686	-12.593%
2026-09-03	4.2200	4.2200	4.1500	4.1500	+19.942%	11	686	-14.699%
2026-09-02	3.4600	3.6000	3.4600	3.4600	-8.947%	3	687	+2.312%
2026-09-01	4.0000	4.0000	3.7500	3.8000	-14.607%	18	687	-6.842%
2026-08-31	4.4200	4.6000	4.1500	4.4500	-7.484%	9	687	-20.449%
2026-08-28	5.4900	5.5000	4.8100	4.8100	-19.833%	5	685	-26.403%
2026-08-27	5.8000	6.0000	5.8000	6.0000	+39.535%	18	684	-41.000%
2026-08-26	4.8800	5.0000	4.3000	4.3000	-15.686%	10	670	-17.674%
2026-08-25	5.0000	5.1000	4.8100	5.1000	0.000%	10	665	-30.588%
2026-08-24	5.0500	5.4300	5.0500	5.1000	-19.176%	9	664	-30.588%
2026-08-21	6.3100	6.3100	6.3100	6.3100	+8.419%	3	667	-43.899%
2026-08-20	5.8900	5.8900	5.8200	5.8200	-2.513%	2	664	-39.175%
2026-08-18	5.9700	5.9700	5.9700	5.9700	+12.642%	4	664	-40.704%
2026-08-17	6.1500	6.1500	5.3000	5.3000	-30.446%	7	664	-33.208%
2026-08-13	8.1400	8.1400	7.6200	7.6200	+0.927%	2	663	-53.543%
2026-08-12	7.3500	7.5500	7.2200	7.5500	-17.756%	49	662	-53.113%
2026-08-11	10.0500	10.0500	8.9100	9.1800	+2.000%	12	656	-61.438%
2026-08-10	8.8700	9.2000	8.8700	9.0000	+4.773%	5	651	-60.667%
2026-08-07	8.0500	8.5900	8.0500	8.5900	+5.012%	12	652	-58.789%
2026-08-06	8.4500	8.4500	8.0500	8.1800	-14.703%	30	653	-56.724%
2026-08-05	9.4500	9.5900	9.1300	9.5900	+12.824%	5	629	-63.087%
2026-08-04	7.9600	8.6700	7.9600	8.5000	+11.111%	7	625	-58.353%
2026-08-03	6.5500	7.6500	6.5500	7.6500	+19.531%	3	624	-53.725%
2026-07-31	6.0000	6.4000	6.0000	6.4000	0.000%	5	623	-44.688%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-21.182%	1	623	-44.688%
2026-07-28	6.0000	8.2000	6.0000	8.1200	+42.456%	7	624	-56.404%
2026-07-24	5.2500	5.9000	4.9500	5.7000	+31.034%	33	624	-37.895%
2026-07-23	4.1000	4.6500	3.8000	4.3500	-13.347%	18	623	-18.621%
2026-07-22	5.5300	5.5500	5.0000	5.0200	-12.998%	36	633	-29.482%
2026-07-21	5.7500	5.7700	5.7500	5.7700	-11.503%	26	631	-38.648%
2026-07-20	6.2000	6.6000	5.7500	6.5200	-1.062%	29	605	-45.706%
2026-07-17	7.5000	7.5000	6.5900	6.5900	-20.411%	6	578	-46.282%
2026-07-16	5.7100	8.2800	5.7100	8.2800	+17.447%	7	578	-57.246%
2026-07-15	10.0000	10.0000	7.0000	7.0500	-20.339%	41	578	-49.787%
2026-07-14	11.0000	11.0000	8.3000	8.8500	-75.182%	132	574	-60.000%
2026-07-13	36.0000	36.0000	35.6600	35.6600	+0.934%	3	519	-90.073%
2026-07-10	40.1300	40.1500	35.3300	35.3300	-11.675%	58	518	-89.980%
2026-07-09	40.0000	40.0000	40.0000	40.0000	-10.052%	1	540	-91.150%
2026-07-08	44.4700	44.4700	44.4700	44.4700	-12.167%	53	541	-92.040%
2026-07-07	46.8500	50.6300	45.2000	50.6300	+18.405%	7	488	-93.008%
2026-07-06	40.0000	43.1200	40.0000	42.7600	+18.976%	12	491	-91.721%
2026-07-02	36.0000	37.4000	34.5500	35.9400	+0.307%	100	501	-90.150%
2026-07-01	33.2500	39.4000	33.2500	35.8300	+10.826%	76	501	-90.120%
2026-06-30	30.6800	33.4000	30.6800	32.3300	+6.000%	27	436	-89.050%
2026-06-29	26.3300	30.5000	26.3300	30.5000	+15.399%	29	443	-88.393%
2026-06-26	24.5400	27.7500	24.5400	26.4300	+11.519%	33	438	-86.606%
2026-06-25	23.2400	24.6000	23.2400	23.7000	+0.765%	7	436	-85.063%
2026-06-24	21.0000	23.5200	21.0000	23.5200	-3.010%	3	435	-84.949%
2026-06-23	22.0000	25.1000	22.0000	24.2500	+44.345%	12	433	-85.402%
2026-06-22	17.7000	17.7000	16.2500	16.8000	-6.250%	5	434	-78.929%
2026-06-18	16.1800	17.9200	16.0000	17.9200	-23.745%	35	447	-80.246%
2026-06-17	24.5600	25.3100	22.7000	23.5000	-14.296%	53	447	-84.936%
2026-06-16	28.0000	28.0000	27.4200	27.4200	+5.462%	10	447	-87.090%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-13.333%	1	441	-86.385%
2026-06-12	27.8800	30.0000	27.8800	30.0000	-3.226%	4	440	-88.200%
2026-06-10	31.0000	31.0000	31.0000	31.0000	-6.542%	1	440	-88.581%
2026-06-09	35.6900	35.6900	32.0000	33.1700	-8.723%	9	440	-89.328%
2026-06-08	37.0000	37.8800	36.3400	36.3400	-3.093%	7	441	-90.259%
2026-06-05	45.2500	45.2500	37.2500	37.5000	-28.558%	34	441	-90.560%
2026-06-04	53.0000	53.0000	52.4900	52.4900	-0.662%	2	429	-93.256%
2026-06-03	60.1500	60.1500	50.9100	52.8400	-23.884%	47	428	-93.301%
2026-06-02	69.4200	69.4200	69.4200	69.4200	+6.669%	1	426	-94.901%
2026-06-01	60.0000	72.6200	59.4000	65.0800	+35.866%	44	426	-94.561%
2026-05-29	30.3000	47.9000	30.3000	47.9000	+89.778%	95	434	-92.610%
2026-05-28	21.4000	26.7000	21.4000	25.2400	+27.218%	26	417	-85.975%
2026-05-27	20.8000	20.9400	19.7500	19.8400	+4.974%	15	417	-82.157%
2026-05-26	20.3500	20.3500	18.2000	18.9000	-6.988%	64	403	-81.270%
2026-05-22	22.6500	22.6500	20.3200	20.3200	+24.663%	18	354	-82.579%
2026-05-21	10.1000	16.3000	10.0000	16.3000	+132.857%	177	350	-78.282%
2026-05-20	6.0600	7.0000	6.0600	7.0000	0.000%	7	350	-49.429%
2026-05-19	7.3000	7.3000	7.0000	7.0000	-1.408%	4	385	-49.429%
2026-05-18	6.0000	7.1000	6.0000	7.1000	+12.698%	8	385	-50.141%
2026-05-15	6.3000	6.3000	6.3000	6.3000	-4.977%	1	385	-43.810%
2026-05-14	5.9000	6.6300	5.9000	6.6300	+28.738%	6	384	-46.606%
2026-05-13	5.5100	5.5100	5.1500	5.1500	-23.704%	7	378	-31.262%
2026-05-11	7.0500	7.0500	6.7500	6.7500	-13.350%	23	378	-47.556%
2026-05-08	7.0000	8.2500	7.0000	7.7900	-0.128%	88	355	-54.557%
2026-05-07	7.5500	7.8000	7.5500	7.8000	+11.429%	9	285	-54.615%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-3.181%	25	280	-49.429%
2026-05-05	7.2300	7.2300	7.2300	7.2300	-5.490%	1	255	-51.037%
2026-05-04	7.5500	7.6500	7.5000	7.6500	-10.526%	57	254	-53.725%
2026-05-01	8.5000	8.7000	8.5000	8.5500	+21.277%	55	176	-58.596%
2026-04-30	7.1200	7.1200	7.0500	7.0500	-11.875%	4	176	-49.787%
2026-04-29	7.8000	8.0000	7.8000	8.0000	-6.213%	3	176	-55.750%
2026-04-28	8.4900	8.9800	8.3700	8.5300	+8.662%	58	175	-58.499%
2026-04-27	7.9600	7.9700	7.8500	7.8500	-6.436%	20	130	-54.904%
2026-04-24	7.9000	8.3900	7.6000	8.3900	-2.214%	14	129	-57.807%
2026-04-23	7.6700	8.6000	7.2700	8.5800	-46.038%	26	127	-58.741%
2026-04-22	17.1000	17.1000	15.9000	15.9000	-7.558%	14	122	-77.736%
2026-04-20	17.2000	17.2000	17.2000	17.2000	+7.635%	5	126	-79.419%
2026-04-17	16.1000	16.1000	15.9800	15.9800	+2.765%	3	121	-77.847%
2026-04-16	15.1700	15.5500	15.1500	15.5500	+15.613%	4	121	-77.235%
2026-04-15	13.1000	13.4500	13.0500	13.4500	+12.083%	19	122	-73.680%
2026-04-14	12.4500	12.4500	12.0000	12.0000	+9.790%	4	112	-70.500%
2026-04-13	10.2900	10.9500	10.2900	10.9300	+0.737%	11	109	-67.612%
2026-04-10	10.8500	10.8500	10.8500	10.8500	-6.061%	1	107	-67.373%
2026-04-09	11.6500	11.6500	11.4000	11.5500	-17.794%	14	107	-69.351%
2026-04-08	14.0500	14.0500	14.0500	14.0500	-3.370%	2	106	-74.804%
2026-04-01	14.5400	14.5400	14.5400	14.5400	+4.906%	1	108	-75.653%
2026-03-30	13.8600	13.8600	13.8600	13.8600	+6.780%	2	108	-74.459%
2026-03-27	12.9800	12.9800	12.9800	12.9800	-22.507%	1	108	-72.727%
2026-03-23	16.7500	16.7500	16.7500	16.7500	-0.119%	2	107	-78.866%
2026-03-20	16.7700	16.7700	16.7700	16.7700	-7.857%	1	105	-78.891%
2026-03-18	18.2000	18.2000	18.2000	18.2000	+3.409%	1	106	-80.549%
2026-03-16	17.5500	17.6000	17.5500	17.6000	-2.331%	2	106	-79.886%
2026-03-13	18.0200	18.0200	18.0200	18.0200	-0.716%	2	106	-80.355%
2026-03-11	18.0200	18.1600	18.0200	18.1500	-17.500%	12	106	-80.496%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+3.044%	1	104	-83.909%
2026-03-06	21.3000	21.3500	20.7200	21.3500	-1.839%	9	106	-83.419%
2026-03-05	20.3000	21.7500	20.3000	21.7500	+16.310%	14	101	-83.724%
2026-03-04	18.7000	18.7000	18.7000	18.7000	+10.000%	3	99	-81.070%
2026-03-03	17.0000	17.0000	17.0000	17.0000	+24.360%	3	97	-79.176%
2026-03-02	13.6700	13.6700	13.6700	13.6700	-15.929%	1	97	-74.104%
2026-02-26	17.3500	17.3500	16.2600	16.2600	+11.294%	3	98	-78.229%
2026-02-25	12.9000	14.6100	12.9000	14.6100	+23.500%	7	91	-75.770%
2026-02-24	11.6000	11.8700	11.6000	11.8300	-21.759%	25	91	-70.076%
2026-02-23	17.1700	17.1700	15.1200	15.1200	-14.817%	7	90	-76.587%
2026-02-19	20.4400	20.4400	17.7500	17.7500	-15.274%	3	85	-80.056%
2026-02-18	20.9500	20.9500	20.9500	20.9500	-7.993%	1	84	-83.103%
2026-02-13	22.1600	22.7700	22.1600	22.7700	+4.690%	3	83	-84.453%
2026-02-12	24.3700	24.3700	21.7500	21.7500	-33.180%	3	83	-83.724%
2026-02-11	32.5500	32.5500	32.5500	32.5500	-14.969%	2	83	-89.124%
2026-02-09	38.3300	38.3300	38.2800	38.2800	-7.177%	3	83	-90.752%
2026-02-06	41.2400	41.2400	41.2400	41.2400	+14.556%	1	83	-91.416%
2026-02-05	36.0000	36.0000	36.0000	36.0000	+0.474%	1	83	-90.167%
2026-02-04	34.0900	35.8300	33.0600	35.8300	-0.472%	6	83	-90.120%
2026-02-03	41.5200	41.8000	36.0000	36.0000	-30.097%	9	82	-90.167%
2026-01-29	54.0500	54.0500	51.5000	51.5000	+27.538%	3	79	-93.126%
2026-01-28	40.3800	40.3800	40.3800	40.3800	+3.538%	1	79	-91.233%
2026-01-27	39.2900	40.0000	39.0000	39.0000	-4.808%	4	78	-90.923%
2026-01-26	41.0000	41.0000	40.9700	40.9700	+7.816%	2	80	-91.360%
2026-01-23	38.0000	38.0000	38.0000	38.0000	-14.836%	3	81	-90.684%
2026-01-22	44.0900	44.6200	44.0900	44.6200	+13.537%	6	78	-92.066%
2026-01-20	38.3000	39.3000	38.3000	39.3000	-14.398%	6	77	-90.992%
2026-01-16	46.0000	46.0000	45.9100	45.9100	-4.154%	2	73	-92.289%
2026-01-13	49.4500	49.4500	47.9000	47.9000	+1.483%	3	73	-92.610%
2026-01-09	48.0000	48.0000	47.2000	47.2000	+4.866%	5	73	-92.500%
2026-01-08	45.0100	45.0100	45.0100	45.0100	+19.707%	1	70	-92.135%
2026-01-02	39.0000	39.3000	37.3400	37.6000	-14.057%	22	70	-90.585%
2025-12-31	43.7500	43.7500	43.7500	43.7500	-6.015%	2	50	-91.909%
2025-12-22	46.6000	46.6000	46.5000	46.5500	-0.534%	12	50	-92.395%
2025-12-19	47.9500	47.9500	46.8000	46.8000	+5.405%	7	38	-92.436%
2025-12-18	45.7000	45.7000	44.4000	44.4000	-15.829%	19	31	-92.027%
2025-12-15	52.7500	52.7500	52.7500	52.7500	+6.630%	1	12	-93.289%
2025-12-02	49.4700	49.4700	49.4700	49.4700	-4.128%	1	13	-92.844%
2025-11-24	51.6000	51.6000	51.6000	51.6000	+5.998%	1	12	-93.140%
2025-11-21	44.5400	48.6800	44.5300	48.6800	+18.299%	3	12	-92.728%
2025-11-19	41.6000	41.6000	41.1500	41.1500	-4.701%	7	14	-91.397%
2025-11-18	43.1800	43.1800	43.1800	43.1800	-21.775%	1	7	-91.802%
2025-11-13	55.2000	55.2000	55.2000	55.2000	-5.057%	1	6	-93.587%
2025-11-12	58.7000	58.7000	58.1400	58.1400	+15.932%	3	5	-93.911%
2025-11-05	48.3300	50.1500	48.3300	50.1500	+0.300%	2	3	-92.941%
2025-11-03	50.1500	50.1500	50.0000	50.0000	-0.299%	2	2	-92.920%
2025-10-31	50.1500	50.1500	50.1500	50.1500	-9.591%	1	2	-92.941%
2025-10-29	55.3700	55.4700	55.2500	55.4700	0.000%	4	2	-93.618%