Dark

IBM20261218C310
IBM Dec 18 2026 310.00 Call (IBM261218C00310000)
option OPRA

EOD

Sep 22, 2026

2.29+28.652%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2900	2.2900	2.2900	2.2900	+28.652%	1	2,419	0.000%
2026-09-21	1.8500	1.8500	1.7000	1.7800	-10.553%	7	2,419	+28.652%
2026-09-18	2.0000	2.0000	1.8000	1.9900	-23.462%	9	2,417	+15.075%
2026-09-17	2.6000	2.6000	2.6000	2.6000	-14.754%	91	2,413	-11.923%
2026-09-16	3.0800	3.0800	3.0500	3.0500	-29.070%	2	2,323	-24.918%
2026-09-15	3.7500	4.3500	3.7500	4.3000	-1.826%	27	2,323	-46.744%
2026-09-14	4.2500	4.6500	3.6000	4.3800	+28.824%	127	2,321	-47.717%
2026-09-11	2.9000	3.4000	2.8900	3.4000	+38.211%	11	2,325	-32.647%
2026-09-10	3.0000	3.0000	2.4600	2.4600	-23.364%	11	2,324	-6.911%
2026-09-09	2.4200	3.2100	2.4200	3.2100	+56.585%	32	2,330	-28.660%
2026-09-08	2.0000	2.0500	2.0000	2.0500	-10.088%	3	2,330	+11.707%
2026-09-04	2.2800	2.2800	2.2800	2.2800	-5.785%	5	2,333	+0.439%
2026-09-03	2.3900	2.4800	2.2400	2.4200	+18.049%	13	2,333	-5.372%
2026-09-02	2.2100	2.2100	2.0500	2.0500	-8.072%	6	2,336	+11.707%
2026-09-01	2.3100	2.3100	2.2300	2.2300	-10.800%	3	2,334	+2.691%
2026-08-31	2.6100	2.6200	2.5000	2.5000	-19.355%	17	2,337	-8.400%
2026-08-28	3.4200	3.4200	3.0500	3.1000	-7.463%	14	2,332	-26.129%
2026-08-27	2.8500	3.5500	2.8500	3.3500	+30.350%	11	2,339	-31.642%
2026-08-26	3.0000	3.0000	2.5700	2.5700	-14.047%	2	2,333	-10.895%
2026-08-25	3.0700	3.1700	2.9000	2.9900	-8.841%	14	2,333	-23.411%
2026-08-24	3.1700	3.4000	3.1600	3.2800	-8.889%	8	2,339	-30.183%
2026-08-21	3.4300	3.9500	3.4300	3.6000	+4.046%	14	2,343	-36.389%
2026-08-20	3.8300	3.8300	3.4600	3.4600	-10.130%	8	2,345	-33.815%
2026-08-19	3.5600	4.0500	3.5600	3.8500	+2.394%	55	2,346	-40.519%
2026-08-18	3.4800	3.7800	3.4800	3.7600	+11.905%	5	2,356	-39.096%
2026-08-17	3.9000	4.0500	3.3500	3.3600	-23.636%	7	2,356	-31.845%
2026-08-14	5.1500	5.1500	4.4000	4.4000	-16.190%	25	2,355	-47.955%
2026-08-13	5.3500	5.3500	4.5000	5.2500	+15.385%	20	2,350	-56.381%
2026-08-12	5.3600	5.5000	4.5500	4.5500	-20.175%	43	2,346	-49.670%
2026-08-11	6.0000	6.5000	5.7000	5.7000	-0.870%	6	2,346	-59.825%
2026-08-10	6.0000	6.3500	5.7000	5.7500	+3.604%	18	2,345	-60.174%
2026-08-07	5.7000	5.7200	5.3500	5.5500	+0.726%	12	2,345	-58.739%
2026-08-06	5.2200	5.7700	5.2200	5.5100	-14.574%	12	2,341	-58.439%
2026-08-05	6.6000	6.6500	6.4000	6.4500	+7.500%	24	2,346	-64.496%
2026-08-04	5.6000	6.0000	5.6000	6.0000	+25.786%	58	2,355	-61.833%
2026-08-03	4.7800	4.7800	4.7700	4.7700	+19.250%	4	2,347	-51.992%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-27.273%	2	2,349	-42.750%
2026-07-28	5.0200	5.6800	5.0200	5.5000	+35.802%	4	2,349	-58.364%
2026-07-27	4.2200	4.2200	4.0500	4.0500	+9.459%	11	2,348	-43.457%
2026-07-24	3.4600	3.7700	3.4600	3.7000	+23.333%	5	2,339	-38.108%
2026-07-23	3.0900	3.0900	3.0000	3.0000	-20.000%	2	2,338	-23.667%
2026-07-22	3.8000	3.8000	3.7500	3.7500	-12.791%	3	2,337	-38.933%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-5.495%	1	2,337	-46.744%
2026-07-20	4.1700	4.5500	4.1400	4.5500	0.000%	6	2,338	-49.670%
2026-07-17	4.4000	5.3500	4.4000	4.5500	-21.552%	14	2,343	-49.670%
2026-07-16	3.9500	5.8500	3.9500	5.8000	+18.367%	42	2,345	-60.517%
2026-07-15	6.8300	6.8400	4.7500	4.9000	-25.305%	22	2,351	-53.265%
2026-07-14	7.1500	7.2000	5.6500	6.5600	-76.318%	112	2,361	-65.091%
2026-07-13	29.1000	29.1000	27.4000	27.7000	-10.269%	18	2,361	-91.733%
2026-07-09	27.1500	33.3500	27.1500	30.8700	-12.797%	63	2,357	-92.582%
2026-07-08	35.5500	36.0000	35.1000	35.4000	-11.743%	23	2,306	-93.531%
2026-07-07	35.7700	40.1900	35.7700	40.1100	+16.261%	25	2,305	-94.291%
2026-07-06	32.0000	34.5000	32.0000	34.5000	+23.656%	15	2,322	-93.362%
2026-07-02	26.9000	27.9000	26.9000	27.9000	-2.037%	25	2,319	-91.792%
2026-07-01	24.1900	31.1400	24.1900	28.4800	+12.569%	35	2,319	-91.959%
2026-06-30	21.5000	25.3000	21.5000	25.3000	+9.005%	17	2,316	-90.949%
2026-06-29	22.8300	23.2100	22.5700	23.2100	+16.927%	13	2,310	-90.134%
2026-06-26	16.4200	20.0000	16.4200	19.8500	+20.303%	18	2,319	-88.463%
2026-06-25	18.0200	18.5000	16.5000	16.5000	-4.348%	24	2,315	-86.121%
2026-06-24	16.7400	17.2500	16.7400	17.2500	-5.479%	2	2,311	-86.725%
2026-06-23	16.5600	20.2500	16.5000	18.2500	+39.313%	69	2,308	-87.452%
2026-06-22	11.4000	13.8000	11.4000	13.1000	-0.076%	11	2,305	-82.519%
2026-06-18	13.4500	14.4500	12.2500	13.1100	-29.893%	48	2,293	-82.532%
2026-06-17	18.6300	18.7000	18.6300	18.7000	-8.780%	2	2,293	-87.754%
2026-06-16	20.1500	22.1300	20.1500	20.5000	+1.939%	125	2,293	-88.829%
2026-06-15	20.0000	20.5000	19.7500	20.1100	-11.643%	16	2,224	-88.613%
2026-06-12	22.0900	22.7600	22.0900	22.7600	-5.167%	2	2,215	-89.938%
2026-06-11	24.5000	24.5000	24.0000	24.0000	-2.991%	2	2,215	-90.458%
2026-06-10	26.0200	26.0200	24.5500	24.7400	-4.992%	6	2,216	-90.744%
2026-06-09	26.7200	28.0000	23.2500	26.0400	-1.550%	67	2,216	-91.206%
2026-06-08	31.4500	31.4500	26.4500	26.4500	-11.538%	30	2,242	-91.342%
2026-06-05	36.5700	36.5700	28.7500	29.9000	-26.082%	1,558	2,245	-92.341%
2026-06-04	42.0000	46.8000	40.4500	40.4500	-10.111%	27	2,759	-94.339%
2026-06-03	48.3900	48.3900	43.0000	45.0000	-23.077%	90	2,762	-94.911%
2026-06-02	57.0000	58.5000	54.5900	58.5000	+5.216%	22	2,735	-96.085%
2026-06-01	49.2500	62.8200	48.0000	55.6000	+39.909%	217	2,746	-95.881%
2026-05-29	23.0300	39.7400	23.0300	39.7400	+124.520%	543	2,745	-94.238%
2026-05-28	16.7600	19.5500	16.7600	17.7000	+16.524%	43	2,397	-87.062%
2026-05-27	14.8000	16.3500	14.3000	15.1900	+9.359%	29	2,391	-84.924%
2026-05-26	15.3100	15.3100	12.7000	13.8900	-9.511%	253	2,395	-83.513%
2026-05-22	17.1000	17.1000	15.3500	15.3500	+19.270%	2,041	2,228	-85.081%
2026-05-21	5.9000	12.8700	5.9000	12.8700	+187.919%	60	227	-82.207%
2026-05-20	4.1000	4.4700	4.1000	4.4700	-9.697%	7	227	-48.770%
2026-05-19	5.0000	5.0000	4.9500	4.9500	+10.000%	2	197	-53.737%
2026-05-15	4.3500	4.5000	4.3500	4.5000	+4.167%	2	197	-49.111%
2026-05-14	4.2600	4.3200	4.2600	4.3200	+28.955%	8	198	-46.991%
2026-05-13	3.4900	3.4900	3.3500	3.3500	-18.491%	3	201	-31.642%
2026-05-12	4.1300	4.1500	4.1100	4.1100	-15.083%	3	201	-44.282%
2026-05-08	4.8400	4.8400	4.8400	4.8400	+1.468%	1	201	-52.686%
2026-05-07	5.0500	5.0500	4.7700	4.7700	-3.441%	3	201	-51.992%
2026-05-04	5.1000	5.4500	4.9400	4.9400	-0.202%	12	200	-53.644%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-5.534%	1	189	-53.737%
2026-04-27	5.2000	5.2400	5.2000	5.2400	-2.963%	2	190	-56.298%
2026-04-23	5.8000	5.8000	4.9000	5.4000	-52.297%	25	191	-57.593%
2026-04-20	11.3200	11.3200	11.3200	11.3200	-1.991%	2	202	-79.770%
2026-04-17	11.5300	11.5500	11.5300	11.5500	+13.681%	2	202	-80.173%
2026-04-16	10.1600	10.1600	10.1600	10.1600	+6.165%	2	201	-77.461%
2026-04-15	8.7100	9.5700	8.7100	9.5700	+16.000%	6	199	-76.071%
2026-04-14	6.9000	8.4100	6.9000	8.2500	+11.336%	5	199	-72.242%
2026-04-13	6.9500	7.4100	6.7300	7.4100	+16.693%	7	197	-69.096%
2026-04-10	7.7000	7.7000	6.3500	6.3500	-17.959%	9	192	-63.937%
2026-04-09	7.8000	8.0500	7.7400	7.7400	-14.945%	4	188	-70.413%
2026-04-08	9.3000	9.3000	9.1000	9.1000	-13.744%	2	189	-74.835%
2026-04-02	10.3900	10.5500	10.1500	10.5500	+6.566%	11	181	-78.294%
2026-04-01	10.0000	10.4500	9.9000	9.9000	+7.027%	72	181	-76.869%
2026-03-30	9.3000	9.3000	9.2500	9.2500	+1.093%	3	238	-75.243%
2026-03-27	9.3000	9.3000	8.7500	9.1500	-10.732%	7	238	-74.973%
2026-03-26	10.1300	10.2500	10.1300	10.2500	+3.535%	25	237	-77.659%
2026-03-25	10.2000	10.2000	9.5500	9.9000	-17.155%	4	246	-76.869%
2026-03-23	10.3000	12.0000	10.3000	11.9500	+3.823%	7	247	-80.837%
2026-03-20	11.7200	11.7200	11.5100	11.5100	-7.920%	3	243	-80.104%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-13.793%	1	244	-81.680%
2026-03-18	14.5000	14.5000	14.5000	14.5000	+14.625%	1	244	-84.207%
2026-03-16	12.6000	12.6500	12.6000	12.6500	-2.166%	15	243	-81.897%
2026-03-13	12.7000	12.9300	12.7000	12.9300	-4.222%	4	240	-82.289%
2026-03-11	13.5000	13.5000	13.5000	13.5000	-15.361%	1	239	-83.037%
2026-03-06	15.9500	15.9500	15.9500	15.9500	+0.631%	3	238	-85.643%
2026-03-05	15.8500	15.8500	15.8500	15.8500	+16.544%	1	241	-85.552%
2026-03-04	13.6000	13.6000	13.6000	13.6000	+7.937%	1	242	-83.162%
2026-03-03	12.6000	12.6000	12.6000	12.6000	+23.894%	1	242	-81.825%
2026-03-02	10.1700	10.1700	10.1700	10.1700	+3.249%	1	243	-77.483%
2026-02-27	9.8500	9.8500	9.8500	9.8500	-13.445%	1	242	-76.751%
2026-02-26	11.7000	12.6500	11.3800	11.3800	+51.733%	50	242	-79.877%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-9.530%	1	287	-69.467%
2026-02-24	9.0000	9.0000	7.9900	8.2900	+18.429%	27	287	-72.376%
2026-02-23	11.0000	11.0000	7.0000	7.0000	-48.905%	8	299	-67.286%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-4.196%	5	304	-83.285%
2026-02-19	14.1000	14.6500	13.9000	14.3000	-5.921%	15	307	-83.986%
2026-02-18	15.3500	15.3500	15.0500	15.2000	-6.748%	4	297	-84.934%
2026-02-12	17.6600	18.0500	15.2500	16.3000	-22.381%	6	299	-85.951%
2026-02-11	26.3500	26.3500	21.0000	21.0000	-27.536%	9	298	-89.095%
2026-02-10	31.5500	31.5500	28.9800	28.9800	+15.781%	2	299	-92.098%
2026-02-04	25.6000	25.6000	25.0300	25.0300	-39.832%	2	298	-90.851%
2026-02-02	40.3000	41.9500	40.3000	41.6000	+17.315%	172	300	-94.495%
2026-01-29	35.5000	35.5000	35.4600	35.4600	+16.722%	17	152	-93.542%
2026-01-27	30.3800	30.3800	30.3800	30.3800	-7.939%	2	137	-92.462%
2026-01-22	33.0000	33.0000	33.0000	33.0000	-5.308%	1	137	-93.061%
2026-01-16	35.5000	36.9000	34.8500	34.8500	-3.194%	11	133	-93.429%
2026-01-15	40.0000	40.0000	36.0000	36.0000	-2.703%	6	133	-93.639%
2026-01-13	36.5000	37.0000	36.5000	37.0000	-3.896%	3	133	-93.811%
2026-01-12	36.5000	38.5000	36.5000	38.5000	+2.394%	14	134	-94.052%
2026-01-09	37.6000	37.6000	37.6000	37.6000	+6.667%	2	120	-93.910%
2026-01-08	34.2300	35.2500	33.8000	35.2500	+2.322%	8	118	-93.504%
2026-01-06	34.4500	34.4500	34.4500	34.4500	+3.298%	1	112	-93.353%
2026-01-05	33.0000	33.3500	33.0000	33.3500	+10.430%	5	108	-93.133%
2026-01-02	30.2000	30.2000	30.2000	30.2000	-13.591%	1	108	-92.417%
2025-12-31	34.9500	34.9500	34.9500	34.9500	-4.247%	1	107	-93.448%
2025-12-30	37.4700	37.4700	36.5000	36.5000	-1.351%	46	107	-93.726%
2025-12-22	37.0000	37.0000	37.0000	37.0000	+0.680%	2	102	-93.811%
2025-12-19	38.0000	38.0000	36.7000	36.7500	+2.225%	20	100	-93.769%
2025-12-18	35.9500	35.9500	35.9500	35.9500	-4.768%	3	86	-93.630%
2025-12-16	38.0000	38.0000	37.7500	37.7500	-9.167%	2	83	-93.934%
2025-12-15	41.2500	41.6300	41.2500	41.5600	+6.976%	8	81	-94.490%
2025-12-12	38.8500	38.8500	38.8500	38.8500	-7.938%	2	75	-94.106%
2025-12-11	43.3800	43.3800	42.2000	42.2000	-6.076%	4	73	-94.573%
2025-12-10	43.6500	44.9300	43.6500	44.9300	+1.675%	20	73	-94.903%
2025-12-09	45.0000	45.0000	44.1900	44.1900	+1.914%	21	73	-94.818%
2025-12-08	43.3600	43.3600	43.3600	43.3600	+12.623%	1	53	-94.719%
2025-12-03	38.5200	38.5200	38.5000	38.5000	-8.897%	2	53	-94.052%
2025-12-02	42.2600	42.2600	42.2600	42.2600	+2.324%	3	52	-94.581%
2025-11-26	41.5000	41.5000	40.1100	41.3000	+11.622%	40	18	-94.455%
2025-11-21	37.0000	37.0000	37.0000	37.0000	+5.714%	1	18	-93.811%
2025-11-18	34.7500	35.5000	34.7500	35.0000	-18.014%	3	19	-93.457%
2025-11-13	42.3400	42.6900	42.3400	42.6900	-11.063%	2	20	-94.636%
2025-11-12	48.0000	48.0000	48.0000	48.0000	+7.263%	6	20	-95.229%
2025-11-11	45.0000	47.0000	44.7500	44.7500	+4.850%	3	15	-94.883%
2025-11-10	42.6000	42.6800	42.6000	42.6800	+6.700%	2	15	-94.634%
2025-11-07	41.7400	41.7400	40.0000	40.0000	+7.440%	4	13	-94.275%
2025-11-04	37.2300	37.2300	37.2300	37.2300	-9.680%	2	10	-93.849%
2025-11-03	41.2200	41.2200	41.2200	41.2200	+5.692%	1	7	-94.444%
2025-10-31	39.0000	39.0000	39.0000	39.0000	-14.078%	1	7	-94.128%
2025-10-29	45.3900	45.3900	45.3900	45.3900	-6.316%	1	6	-94.955%
2025-10-28	44.6000	48.4500	44.6000	48.4500	+13.519%	5	7	-95.273%
2025-10-27	40.8500	43.0000	40.8500	42.6800	0.000%	4	3	-94.634%