Dark

IBM20261218C300
IBM Dec 18 2026 300.00 Call (IBM261218C00300000)
option OPRA

EOD

Sep 23, 2026

2.59+6.148%(+0.15)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.7000	3.0000	2.2500	2.5900	+6.148%	32	3,908	0.000%
2026-09-22	2.7700	2.8000	2.3500	2.4400	-2.400%	170	3,911	+6.148%
2026-09-21	2.5700	2.7000	2.1700	2.5000	+4.167%	187	3,867	+3.600%
2026-09-18	3.0000	3.0000	2.3700	2.4000	-28.571%	58	3,828	+7.917%
2026-09-17	3.6500	3.8000	3.3500	3.3600	-4.274%	45	3,835	-22.917%
2026-09-16	4.1000	4.1000	3.2200	3.5100	-36.528%	631	3,828	-26.211%
2026-09-15	5.0000	6.1500	5.0000	5.5300	+0.545%	32	3,525	-53.165%
2026-09-14	5.5000	6.0500	4.8200	5.5000	+27.021%	63	3,530	-52.909%
2026-09-11	3.3000	4.5000	3.3000	4.3300	+33.231%	51	3,530	-40.185%
2026-09-10	4.3500	4.3500	2.9800	3.2500	-26.136%	31	3,540	-20.308%
2026-09-09	2.9800	4.6000	2.7000	4.4000	+57.143%	96	3,535	-41.136%
2026-09-08	2.8000	2.8900	2.6000	2.8000	-6.667%	51	3,511	-7.500%
2026-09-04	2.8200	3.1500	2.7600	3.0000	+5.634%	8	3,509	-13.667%
2026-09-03	3.2500	3.6000	2.8400	2.8400	+1.792%	35	3,509	-8.803%
2026-09-02	2.9000	2.9800	2.7000	2.7900	-3.793%	32	3,496	-7.168%
2026-09-01	2.9900	3.1000	2.8500	2.9000	-12.121%	47	3,511	-10.690%
2026-08-31	3.5000	3.9500	3.2500	3.3000	-13.158%	43	3,515	-21.515%
2026-08-28	4.0000	4.2600	3.5500	3.8000	-15.556%	13	3,517	-31.842%
2026-08-27	3.7000	4.8500	3.7000	4.5000	+34.328%	95	3,517	-42.444%
2026-08-26	3.6600	3.6600	3.3000	3.3500	-14.758%	12	3,516	-22.687%
2026-08-25	3.7500	4.0500	3.7300	3.9300	-1.750%	65	3,517	-34.097%
2026-08-24	4.1500	4.2200	3.7900	4.0000	-15.433%	46	3,496	-35.250%
2026-08-21	4.5000	5.1000	4.5000	4.7300	+10.514%	71	3,480	-45.243%
2026-08-20	4.8100	4.8100	4.2800	4.2800	-13.360%	23	3,455	-39.486%
2026-08-19	4.5500	5.3500	4.5500	4.9400	+2.917%	56	3,442	-47.571%
2026-08-18	4.8000	4.8500	4.2500	4.8000	+15.663%	28	3,441	-46.042%
2026-08-17	4.7300	4.7300	4.0500	4.1500	-24.819%	33	3,436	-37.590%
2026-08-14	6.0000	6.2000	5.4000	5.5200	-8.000%	56	3,443	-53.080%
2026-08-13	6.3100	6.5000	5.7300	6.0000	-0.826%	79	3,440	-56.833%
2026-08-12	6.2000	6.2000	5.8000	6.0500	-17.010%	538	3,380	-57.190%
2026-08-11	7.3500	8.2400	7.1500	7.2900	+4.143%	525	3,874	-64.472%
2026-08-10	7.3000	8.0000	7.0000	7.0000	-0.709%	89	3,590	-63.000%
2026-08-07	6.8500	7.0500	6.5800	7.0500	+9.302%	136	3,585	-63.262%
2026-08-06	5.8500	6.8000	5.8500	6.4500	-17.308%	534	3,588	-59.845%
2026-08-05	7.8700	8.1000	7.5500	7.8000	0.000%	57	3,845	-66.795%
2026-08-04	6.1300	7.8000	6.1300	7.8000	+28.713%	563	3,834	-66.795%
2026-08-03	6.0000	6.6000	5.9500	6.0600	+13.271%	1,100	3,329	-57.261%
2026-07-31	4.8000	5.3500	4.3300	5.3500	+9.184%	80	3,093	-51.589%
2026-07-30	5.1000	6.0000	4.9000	4.9000	-22.835%	115	3,040	-47.143%
2026-07-29	6.5500	6.9700	6.3500	6.3500	-0.936%	20	2,999	-59.213%
2026-07-28	5.3600	6.9300	4.6500	6.4100	+33.542%	171	3,005	-59.594%
2026-07-27	5.1500	5.1500	4.7000	4.8000	+5.727%	73	3,066	-46.042%
2026-07-24	4.1000	4.6300	4.1000	4.5400	+13.500%	330	3,044	-42.952%
2026-07-23	3.5500	4.0000	3.1000	4.0000	-8.676%	148	3,297	-35.250%
2026-07-22	4.7500	5.0500	3.9000	4.3800	-7.789%	340	3,287	-40.868%
2026-07-21	4.8000	5.2500	4.7500	4.7500	-11.546%	95	3,219	-45.474%
2026-07-20	5.1600	5.5500	4.6000	5.3700	-0.556%	96	3,252	-51.769%
2026-07-17	5.8000	6.0000	5.0000	5.4000	-20.588%	111	3,243	-52.037%
2026-07-16	4.9500	7.0000	4.6000	6.8000	+15.843%	522	3,219	-61.912%
2026-07-15	8.7400	8.7400	5.7500	5.8700	-22.763%	643	3,177	-55.877%
2026-07-14	9.4600	9.4600	6.7500	7.6000	-75.719%	708	2,994	-65.921%
2026-07-13	34.5000	34.5000	31.3000	31.3000	0.000%	74	2,658	-91.725%
2026-07-10	35.2500	35.2500	31.3000	31.3000	-9.538%	34	2,653	-91.725%
2026-07-09	31.5500	36.0500	31.5500	34.6000	-10.246%	29	2,651	-92.514%
2026-07-08	38.0000	40.3500	38.0000	38.5500	-8.649%	17	2,663	-93.281%
2026-07-07	41.0500	45.3800	39.0000	42.2000	+8.205%	229	2,668	-93.863%
2026-07-06	35.9500	39.5000	35.9500	39.0000	+21.875%	25	2,872	-93.359%
2026-07-02	31.4200	32.3000	29.0000	32.0000	+1.587%	16	2,875	-91.906%
2026-07-01	28.0000	35.1500	28.0000	31.5000	+11.072%	123	2,875	-91.778%
2026-06-30	24.6200	28.3600	24.6200	28.3600	+7.019%	25	2,883	-90.867%
2026-06-29	23.8000	26.5500	23.7000	26.5000	+14.619%	65	2,873	-90.226%
2026-06-26	20.0000	24.5000	19.9500	23.1200	+21.812%	95	2,875	-88.798%
2026-06-25	20.0000	21.4000	18.1500	18.9800	-5.946%	1,151	2,855	-86.354%
2026-06-24	20.7500	20.8000	18.2000	20.1800	-3.905%	54	1,864	-87.166%
2026-06-23	20.5300	23.1000	19.7700	21.0000	+21.387%	359	1,839	-87.667%
2026-06-22	15.1000	17.3000	13.1000	17.3000	+13.443%	62	1,632	-85.029%
2026-06-18	15.5000	15.5000	13.0000	15.2500	-23.750%	167	1,577	-83.016%
2026-06-17	22.1000	22.1000	20.0000	20.0000	-15.362%	18	1,577	-87.050%
2026-06-16	25.0000	27.0000	23.6300	23.6300	+2.739%	28	1,577	-89.039%
2026-06-15	24.4000	24.4000	22.4000	23.0000	-10.051%	82	1,574	-88.739%
2026-06-12	24.7900	26.2500	24.7900	25.5700	-5.296%	14	1,531	-89.871%
2026-06-11	26.0300	28.0000	25.3500	27.0000	-3.052%	789	1,518	-90.407%
2026-06-10	29.6700	29.6700	27.8500	27.8500	+0.180%	14	983	-90.700%
2026-06-09	31.4600	31.6900	25.7000	27.8000	-9.150%	196	979	-90.683%
2026-06-08	35.2000	35.2000	30.6000	30.6000	-4.375%	32	911	-91.536%
2026-06-05	40.9500	40.9500	32.0000	32.0000	-29.670%	73	930	-91.906%
2026-06-04	49.0300	49.0300	44.5200	45.5000	-10.609%	26	915	-94.308%
2026-06-03	54.5000	54.5000	47.8900	50.9000	-23.551%	53	917	-94.912%
2026-06-02	60.0000	66.5800	58.3000	66.5800	+11.226%	36	932	-96.110%
2026-06-01	54.0000	67.5000	52.0000	59.8600	+42.524%	211	937	-95.673%
2026-05-29	26.0000	44.2000	26.0000	42.0000	+97.833%	433	953	-93.833%
2026-05-28	20.0000	22.5800	19.4000	21.2300	+22.082%	106	756	-87.800%
2026-05-27	16.7000	18.2000	16.7000	17.3900	+4.759%	36	740	-85.106%
2026-05-26	16.7000	16.7000	14.7800	16.6000	-4.323%	106	758	-84.398%
2026-05-22	18.1500	20.0000	17.3500	17.3500	+15.667%	235	751	-85.072%
2026-05-21	7.9500	15.0000	7.9500	15.0000	+162.238%	174	699	-82.733%
2026-05-18	5.3900	5.7200	5.3900	5.7200	+5.147%	3	699	-54.720%
2026-05-15	6.0500	6.0500	5.1200	5.4400	+2.642%	3	668	-52.390%
2026-05-14	4.9600	5.4000	4.9600	5.3000	+26.190%	10	666	-51.132%
2026-05-13	4.4000	4.4000	4.1000	4.2000	-17.647%	99	577	-38.333%
2026-05-12	5.4500	5.4800	5.1000	5.1000	-5.904%	13	577	-49.216%
2026-05-11	6.0000	6.0000	5.4000	5.4200	-15.313%	12	577	-52.214%
2026-05-08	6.3000	6.5500	6.3000	6.4000	+6.667%	10	568	-59.531%
2026-05-07	5.9000	6.0000	5.9000	6.0000	+7.143%	2	562	-56.833%
2026-05-06	5.5000	5.6000	5.3000	5.6000	-4.274%	109	561	-53.750%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-4.412%	20	532	-55.726%
2026-05-04	6.5000	6.5000	6.0000	6.1200	-9.333%	246	532	-57.680%
2026-05-01	7.0000	7.0000	6.5000	6.7500	+12.500%	10	565	-61.630%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+5.263%	1	565	-56.833%
2026-04-29	6.3400	6.3500	5.5700	5.7000	-18.571%	14	565	-54.561%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+12.903%	1	553	-63.000%
2026-04-27	6.3000	6.5000	6.2000	6.2000	-8.824%	64	553	-58.226%
2026-04-24	6.7500	6.9000	5.7500	6.8000	-2.857%	349	553	-61.912%
2026-04-23	7.6100	7.6100	5.8100	7.0000	-46.565%	218	585	-63.000%
2026-04-22	14.4500	14.4500	12.0000	13.1000	-11.247%	19	590	-80.229%
2026-04-21	13.8000	14.7600	13.8000	14.7600	+9.010%	10	583	-82.453%
2026-04-20	13.5400	13.5400	13.5400	13.5400	-1.240%	1	575	-80.871%
2026-04-17	13.7100	13.7100	13.7100	13.7100	+11.463%	1	574	-81.109%
2026-04-16	12.5000	12.5000	12.3000	12.3000	+8.275%	5	574	-78.943%
2026-04-15	10.7500	11.3600	10.7000	11.3600	+16.513%	23	577	-77.201%
2026-04-14	10.1500	10.1500	9.4000	9.7500	+5.405%	4	566	-73.436%
2026-04-13	8.3500	9.2500	7.8100	9.2500	-1.070%	4	567	-72.000%
2026-04-09	9.6500	9.6900	9.3500	9.3500	-15.766%	10	567	-72.299%
2026-04-08	12.2500	12.2500	11.1000	11.1000	-16.353%	4	573	-76.667%
2026-04-06	13.2700	13.2700	13.2700	13.2700	+2.392%	1	573	-80.482%
2026-04-02	12.9600	12.9600	12.9600	12.9600	+13.784%	1	571	-80.015%
2026-03-31	11.1900	11.3900	11.1800	11.3900	+3.545%	5	571	-77.261%
2026-03-30	12.0000	12.0000	11.0000	11.0000	+2.804%	6	568	-76.455%
2026-03-27	10.9900	11.0000	10.7000	10.7000	-5.310%	10	562	-75.794%
2026-03-24	11.3300	11.3300	11.2800	11.3000	-20.028%	10	556	-77.080%
2026-03-23	14.0000	14.1300	14.0000	14.1300	+2.391%	17	549	-81.670%
2026-03-20	15.0000	15.0000	13.8000	13.8000	-9.508%	3	550	-81.232%
2026-03-19	15.2100	15.3800	15.2000	15.2500	-0.327%	6	550	-83.016%
2026-03-18	15.7600	15.8500	15.2800	15.3000	-4.375%	47	550	-83.072%
2026-03-17	16.0000	16.0000	16.0000	16.0000	+10.727%	2	545	-83.813%
2026-03-16	14.8000	14.8000	14.4500	14.4500	-2.365%	5	545	-82.076%
2026-03-13	14.8000	14.8000	14.8000	14.8000	-1.987%	4	542	-82.500%
2026-03-12	15.5500	16.2500	15.0000	15.1000	-3.514%	59	542	-82.848%
2026-03-11	15.9500	16.0500	15.1900	15.6500	-5.666%	44	532	-83.450%
2026-03-10	16.5000	16.5900	16.5000	16.5900	-5.739%	12	527	-84.388%
2026-03-09	18.8000	18.8000	17.3500	17.6000	-7.612%	86	517	-85.284%
2026-03-06	17.5500	20.0500	17.5500	19.0500	+2.419%	39	526	-86.404%
2026-03-05	15.9500	19.3000	15.9500	18.6000	+20.233%	110	532	-86.075%
2026-03-04	15.0000	16.1400	15.0000	15.4700	+9.329%	173	512	-83.258%
2026-03-03	12.0000	14.7000	12.0000	14.1500	+18.015%	74	553	-81.696%
2026-03-02	11.3500	12.3000	11.3500	11.9900	-5.591%	15	569	-78.399%
2026-02-27	11.7000	12.7600	11.5000	12.7000	-2.308%	39	567	-79.606%
2026-02-26	12.3000	14.5800	12.3000	13.0000	+7.438%	29	560	-80.077%
2026-02-25	12.0000	12.1000	12.0000	12.1000	+27.234%	6	549	-78.595%
2026-02-24	10.5000	11.0000	9.5000	9.5100	+5.667%	36	549	-72.766%
2026-02-23	15.1100	15.1100	8.9900	9.0000	-40.397%	43	537	-71.222%
2026-02-20	15.9500	15.9500	15.1000	15.1000	-11.176%	6	541	-82.848%
2026-02-19	17.1500	17.1500	17.0000	17.0000	-5.292%	4	539	-84.765%
2026-02-18	18.6500	18.6500	17.9300	17.9500	-0.111%	3	539	-85.571%
2026-02-17	18.7500	18.7500	17.2000	17.9700	-10.150%	10	540	-85.587%
2026-02-13	18.7500	20.2500	18.7500	20.0000	+6.667%	10	537	-87.050%
2026-02-12	21.0000	21.0500	18.4200	18.7500	-27.213%	16	537	-86.187%
2026-02-11	29.7800	29.7800	25.7600	25.7600	-22.410%	8	540	-89.946%
2026-02-10	35.6500	35.6500	33.2000	33.2000	-1.190%	4	540	-92.199%
2026-02-09	34.9000	34.9000	33.5800	33.6000	-10.519%	3	540	-92.292%
2026-02-06	37.5500	37.5500	37.5500	37.5500	+23.115%	1	539	-93.103%
2026-02-05	30.5000	30.5000	30.5000	30.5000	+9.752%	1	538	-91.508%
2026-02-04	29.2900	29.2900	27.7900	27.7900	-15.788%	11	537	-90.680%
2026-02-03	35.2000	35.2000	33.0000	33.0000	-29.154%	2	526	-92.152%
2026-02-02	43.8000	46.5800	43.8000	46.5800	+16.450%	11	526	-94.440%
2026-01-30	42.8700	42.8700	40.0000	40.0000	-12.816%	4	526	-93.525%
2026-01-29	48.0000	48.8100	45.8800	45.8800	+27.657%	22	525	-94.355%
2026-01-28	35.2000	36.0500	35.2000	35.9400	+2.686%	3	541	-92.794%
2026-01-26	35.0000	35.0000	35.0000	35.0000	+2.941%	1	538	-92.600%
2026-01-23	35.0000	35.0000	34.0000	34.0000	-5.687%	8	537	-92.382%
2026-01-22	39.0000	39.0000	36.0500	36.0500	-2.489%	4	540	-92.816%
2026-01-21	37.6900	37.6900	36.9700	36.9700	+5.629%	7	539	-92.994%
2026-01-20	37.6700	37.6700	35.0000	35.0000	-18.282%	18	539	-92.600%
2026-01-16	40.5000	43.5000	40.0600	42.8300	+11.247%	1,292	77	-93.953%
2026-01-15	46.0000	46.0000	38.5000	38.5000	-10.465%	14	77	-93.273%
2026-01-14	43.0000	43.0000	43.0000	43.0000	+6.278%	1	77	-93.977%
2026-01-13	40.8500	40.8500	40.4600	40.4600	+3.744%	3	77	-93.599%
2026-01-08	39.0000	39.0000	39.0000	39.0000	+2.902%	1	74	-93.359%
2026-01-05	37.9000	37.9000	37.9000	37.9000	+13.303%	1	73	-93.166%
2026-01-02	35.0000	35.0000	33.4400	33.4500	-9.595%	20	73	-92.257%
2025-12-31	37.0000	37.0000	37.0000	37.0000	-12.218%	2	62	-93.000%
2025-12-24	42.1500	42.1500	42.1500	42.1500	-0.472%	2	60	-93.855%
2025-12-23	42.3500	42.3500	42.3500	42.3500	+7.080%	1	60	-93.884%
2025-12-22	40.0600	41.5500	39.5500	39.5500	-5.383%	29	59	-93.451%
2025-12-19	43.2000	43.2000	41.8000	41.8000	+3.083%	15	64	-93.804%
2025-12-18	41.0500	41.0500	40.5500	40.5500	-4.812%	4	51	-93.613%
2025-12-17	42.6000	42.6000	42.6000	42.6000	-3.182%	1	49	-93.920%
2025-12-16	44.0000	44.0000	44.0000	44.0000	-3.190%	10	48	-94.114%
2025-12-15	45.4500	45.4500	45.4500	45.4500	+1.000%	1	38	-94.301%
2025-12-12	45.0000	45.0000	45.0000	45.0000	-10.000%	1	38	-94.244%
2025-12-08	51.6000	51.6000	50.0000	50.0000	+6.045%	11	37	-94.820%
2025-12-04	47.1500	47.1500	47.1500	47.1500	+3.173%	5	27	-94.507%
2025-12-02	45.7500	45.7500	45.6500	45.7000	+3.184%	3	22	-94.333%
2025-11-26	44.2900	44.2900	44.2900	44.2900	-6.856%	2	20	-94.152%
2025-11-25	47.5500	47.5500	47.5500	47.5500	+18.875%	1	20	-94.553%
2025-11-20	39.7500	40.0000	39.7500	40.0000	+8.108%	2	19	-93.525%
2025-11-19	36.9500	37.1000	36.9500	37.0000	-20.856%	6	19	-93.000%
2025-11-14	43.6300	46.7500	43.6300	46.7500	-19.048%	6	14	-94.460%
2025-11-12	57.7500	57.7500	57.7500	57.7500	+16.761%	1	16	-95.515%
2025-11-11	50.6300	51.0000	49.4600	49.4600	+8.015%	16	16	-94.763%
2025-11-07	45.7900	45.7900	45.7900	45.7900	+1.305%	5	16	-94.344%
2025-11-05	45.2000	45.2000	45.2000	45.2000	-2.796%	1	11	-94.270%
2025-11-03	46.5000	46.5000	46.5000	46.5000	+2.990%	10	7	-94.430%
2025-10-31	45.1500	45.1500	45.1500	45.1500	-6.016%	1	7	-94.264%
2025-10-29	48.0400	48.0400	48.0400	48.0400	-8.929%	5	6	-94.609%
2025-10-28	52.7500	52.7500	52.7500	52.7500	+17.118%	1	1	-95.090%
2025-10-27	45.0400	45.0400	45.0400	45.0400	0.000%	1	1	-94.250%