Dark

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

EOD

Jul 30, 2026

4.00-27.273%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0000	4.0000	4.0000	4.0000	-27.273%	2	2,349	0.000%
2026-07-28	5.0200	5.6800	5.0200	5.5000	+35.802%	4	2,349	-27.273%
2026-07-27	4.2200	4.2200	4.0500	4.0500	+9.459%	11	2,348	-1.235%
2026-07-24	3.4600	3.7700	3.4600	3.7000	+23.333%	5	2,339	+8.108%
2026-07-23	3.0900	3.0900	3.0000	3.0000	-20.000%	2	2,338	+33.333%
2026-07-22	3.8000	3.8000	3.7500	3.7500	-12.791%	3	2,337	+6.667%
2026-07-21	4.3000	4.3000	4.3000	4.3000	-5.495%	1	2,337	-6.977%
2026-07-20	4.1700	4.5500	4.1400	4.5500	0.000%	6	2,338	-12.088%
2026-07-17	4.4000	5.3500	4.4000	4.5500	-21.552%	14	2,343	-12.088%
2026-07-16	3.9500	5.8500	3.9500	5.8000	+18.367%	42	2,345	-31.034%
2026-07-15	6.8300	6.8400	4.7500	4.9000	-25.305%	22	2,351	-18.367%
2026-07-14	7.1500	7.2000	5.6500	6.5600	-76.318%	112	2,361	-39.024%
2026-07-13	29.1000	29.1000	27.4000	27.7000	-10.269%	18	2,361	-85.560%
2026-07-09	27.1500	33.3500	27.1500	30.8700	-12.797%	63	2,357	-87.042%
2026-07-08	35.5500	36.0000	35.1000	35.4000	-11.743%	23	2,306	-88.701%
2026-07-07	35.7700	40.1900	35.7700	40.1100	+16.261%	25	2,305	-90.027%
2026-07-06	32.0000	34.5000	32.0000	34.5000	+23.656%	15	2,322	-88.406%
2026-07-02	26.9000	27.9000	26.9000	27.9000	-2.037%	25	2,319	-85.663%
2026-07-01	24.1900	31.1400	24.1900	28.4800	+12.569%	35	2,319	-85.955%
2026-06-30	21.5000	25.3000	21.5000	25.3000	+9.005%	17	2,316	-84.190%
2026-06-29	22.8300	23.2100	22.5700	23.2100	+16.927%	13	2,310	-82.766%
2026-06-26	16.4200	20.0000	16.4200	19.8500	+20.303%	18	2,319	-79.849%
2026-06-25	18.0200	18.5000	16.5000	16.5000	-4.348%	24	2,315	-75.758%
2026-06-24	16.7400	17.2500	16.7400	17.2500	-5.479%	2	2,311	-76.812%
2026-06-23	16.5600	20.2500	16.5000	18.2500	+39.313%	69	2,308	-78.082%
2026-06-22	11.4000	13.8000	11.4000	13.1000	-0.076%	11	2,305	-69.466%
2026-06-18	13.4500	14.4500	12.2500	13.1100	-29.893%	48	2,293	-69.489%
2026-06-17	18.6300	18.7000	18.6300	18.7000	-8.780%	2	2,293	-78.610%
2026-06-16	20.1500	22.1300	20.1500	20.5000	+1.939%	125	2,293	-80.488%
2026-06-15	20.0000	20.5000	19.7500	20.1100	-11.643%	16	2,224	-80.109%
2026-06-12	22.0900	22.7600	22.0900	22.7600	-5.167%	2	2,215	-82.425%
2026-06-11	24.5000	24.5000	24.0000	24.0000	-2.991%	2	2,215	-83.333%
2026-06-10	26.0200	26.0200	24.5500	24.7400	-4.992%	6	2,216	-83.832%
2026-06-09	26.7200	28.0000	23.2500	26.0400	-1.550%	67	2,216	-84.639%
2026-06-08	31.4500	31.4500	26.4500	26.4500	-11.538%	30	2,242	-84.877%
2026-06-05	36.5700	36.5700	28.7500	29.9000	-26.082%	1,558	2,245	-86.622%
2026-06-04	42.0000	46.8000	40.4500	40.4500	-10.111%	27	2,759	-90.111%
2026-06-03	48.3900	48.3900	43.0000	45.0000	-23.077%	90	2,762	-91.111%
2026-06-02	57.0000	58.5000	54.5900	58.5000	+5.216%	22	2,735	-93.162%
2026-06-01	49.2500	62.8200	48.0000	55.6000	+39.909%	217	2,746	-92.806%
2026-05-29	23.0300	39.7400	23.0300	39.7400	+124.520%	543	2,745	-89.935%
2026-05-28	16.7600	19.5500	16.7600	17.7000	+16.524%	43	2,397	-77.401%
2026-05-27	14.8000	16.3500	14.3000	15.1900	+9.359%	29	2,391	-73.667%
2026-05-26	15.3100	15.3100	12.7000	13.8900	-9.511%	253	2,395	-71.202%
2026-05-22	17.1000	17.1000	15.3500	15.3500	+19.270%	2,041	2,228	-73.941%
2026-05-21	5.9000	12.8700	5.9000	12.8700	+187.919%	60	227	-68.920%
2026-05-20	4.1000	4.4700	4.1000	4.4700	-9.697%	7	227	-10.515%
2026-05-19	5.0000	5.0000	4.9500	4.9500	+10.000%	2	197	-19.192%
2026-05-15	4.3500	4.5000	4.3500	4.5000	+4.167%	2	197	-11.111%
2026-05-14	4.2600	4.3200	4.2600	4.3200	+28.955%	8	198	-7.407%
2026-05-13	3.4900	3.4900	3.3500	3.3500	-18.491%	3	201	+19.403%
2026-05-12	4.1300	4.1500	4.1100	4.1100	-15.083%	3	201	-2.676%
2026-05-08	4.8400	4.8400	4.8400	4.8400	+1.468%	1	201	-17.355%
2026-05-07	5.0500	5.0500	4.7700	4.7700	-3.441%	3	201	-16.143%
2026-05-04	5.1000	5.4500	4.9400	4.9400	-0.202%	12	200	-19.028%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-5.534%	1	189	-19.192%
2026-04-27	5.2000	5.2400	5.2000	5.2400	-2.963%	2	190	-23.664%
2026-04-23	5.8000	5.8000	4.9000	5.4000	-52.297%	25	191	-25.926%
2026-04-20	11.3200	11.3200	11.3200	11.3200	-1.991%	2	202	-64.664%
2026-04-17	11.5300	11.5500	11.5300	11.5500	+13.681%	2	202	-65.368%
2026-04-16	10.1600	10.1600	10.1600	10.1600	+6.165%	2	201	-60.630%
2026-04-15	8.7100	9.5700	8.7100	9.5700	+16.000%	6	199	-58.203%
2026-04-14	6.9000	8.4100	6.9000	8.2500	+11.336%	5	199	-51.515%
2026-04-13	6.9500	7.4100	6.7300	7.4100	+16.693%	7	197	-46.019%
2026-04-10	7.7000	7.7000	6.3500	6.3500	-17.959%	9	192	-37.008%
2026-04-09	7.8000	8.0500	7.7400	7.7400	-14.945%	4	188	-48.320%
2026-04-08	9.3000	9.3000	9.1000	9.1000	-13.744%	2	189	-56.044%
2026-04-02	10.3900	10.5500	10.1500	10.5500	+6.566%	11	181	-62.085%
2026-04-01	10.0000	10.4500	9.9000	9.9000	+7.027%	72	181	-59.596%
2026-03-30	9.3000	9.3000	9.2500	9.2500	+1.093%	3	238	-56.757%
2026-03-27	9.3000	9.3000	8.7500	9.1500	-10.732%	7	238	-56.284%
2026-03-26	10.1300	10.2500	10.1300	10.2500	+3.535%	25	237	-60.976%
2026-03-25	10.2000	10.2000	9.5500	9.9000	-17.155%	4	246	-59.596%
2026-03-23	10.3000	12.0000	10.3000	11.9500	+3.823%	7	247	-66.527%
2026-03-20	11.7200	11.7200	11.5100	11.5100	-7.920%	3	243	-65.248%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-13.793%	1	244	-68.000%
2026-03-18	14.5000	14.5000	14.5000	14.5000	+14.625%	1	244	-72.414%
2026-03-16	12.6000	12.6500	12.6000	12.6500	-2.166%	15	243	-68.379%
2026-03-13	12.7000	12.9300	12.7000	12.9300	-4.222%	4	240	-69.064%
2026-03-11	13.5000	13.5000	13.5000	13.5000	-15.361%	1	239	-70.370%
2026-03-06	15.9500	15.9500	15.9500	15.9500	+0.631%	3	238	-74.922%
2026-03-05	15.8500	15.8500	15.8500	15.8500	+16.544%	1	241	-74.763%
2026-03-04	13.6000	13.6000	13.6000	13.6000	+7.937%	1	242	-70.588%
2026-03-03	12.6000	12.6000	12.6000	12.6000	+23.894%	1	242	-68.254%
2026-03-02	10.1700	10.1700	10.1700	10.1700	+3.249%	1	243	-60.669%
2026-02-27	9.8500	9.8500	9.8500	9.8500	-13.445%	1	242	-59.391%
2026-02-26	11.7000	12.6500	11.3800	11.3800	+51.733%	50	242	-64.851%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-9.530%	1	287	-46.667%
2026-02-24	9.0000	9.0000	7.9900	8.2900	+18.429%	27	287	-51.749%
2026-02-23	11.0000	11.0000	7.0000	7.0000	-48.905%	8	299	-42.857%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-4.196%	5	304	-70.803%
2026-02-19	14.1000	14.6500	13.9000	14.3000	-5.921%	15	307	-72.028%
2026-02-18	15.3500	15.3500	15.0500	15.2000	-6.748%	4	297	-73.684%
2026-02-12	17.6600	18.0500	15.2500	16.3000	-22.381%	6	299	-75.460%
2026-02-11	26.3500	26.3500	21.0000	21.0000	-27.536%	9	298	-80.952%
2026-02-10	31.5500	31.5500	28.9800	28.9800	+15.781%	2	299	-86.197%
2026-02-04	25.6000	25.6000	25.0300	25.0300	-39.832%	2	298	-84.019%
2026-02-02	40.3000	41.9500	40.3000	41.6000	+17.315%	172	300	-90.385%
2026-01-29	35.5000	35.5000	35.4600	35.4600	+16.722%	17	152	-88.720%
2026-01-27	30.3800	30.3800	30.3800	30.3800	-7.939%	2	137	-86.833%
2026-01-22	33.0000	33.0000	33.0000	33.0000	-5.308%	1	137	-87.879%
2026-01-16	35.5000	36.9000	34.8500	34.8500	-3.194%	11	133	-88.522%
2026-01-15	40.0000	40.0000	36.0000	36.0000	-2.703%	6	133	-88.889%
2026-01-13	36.5000	37.0000	36.5000	37.0000	-3.896%	3	133	-89.189%
2026-01-12	36.5000	38.5000	36.5000	38.5000	+2.394%	14	134	-89.610%
2026-01-09	37.6000	37.6000	37.6000	37.6000	+6.667%	2	120	-89.362%
2026-01-08	34.2300	35.2500	33.8000	35.2500	+2.322%	8	118	-88.652%
2026-01-06	34.4500	34.4500	34.4500	34.4500	+3.298%	1	112	-88.389%
2026-01-05	33.0000	33.3500	33.0000	33.3500	+10.430%	5	108	-88.006%
2026-01-02	30.2000	30.2000	30.2000	30.2000	-13.591%	1	108	-86.755%
2025-12-31	34.9500	34.9500	34.9500	34.9500	-4.247%	1	107	-88.555%
2025-12-30	37.4700	37.4700	36.5000	36.5000	-1.351%	46	107	-89.041%
2025-12-22	37.0000	37.0000	37.0000	37.0000	+0.680%	2	102	-89.189%
2025-12-19	38.0000	38.0000	36.7000	36.7500	+2.225%	20	100	-89.116%
2025-12-18	35.9500	35.9500	35.9500	35.9500	-4.768%	3	86	-88.873%
2025-12-16	38.0000	38.0000	37.7500	37.7500	-9.167%	2	83	-89.404%
2025-12-15	41.2500	41.6300	41.2500	41.5600	+6.976%	8	81	-90.375%
2025-12-12	38.8500	38.8500	38.8500	38.8500	-7.938%	2	75	-89.704%
2025-12-11	43.3800	43.3800	42.2000	42.2000	-6.076%	4	73	-90.521%
2025-12-10	43.6500	44.9300	43.6500	44.9300	+1.675%	20	73	-91.097%
2025-12-09	45.0000	45.0000	44.1900	44.1900	+1.914%	21	73	-90.948%
2025-12-08	43.3600	43.3600	43.3600	43.3600	+12.623%	1	53	-90.775%
2025-12-03	38.5200	38.5200	38.5000	38.5000	-8.897%	2	53	-89.610%
2025-12-02	42.2600	42.2600	42.2600	42.2600	+2.324%	3	52	-90.535%
2025-11-26	41.5000	41.5000	40.1100	41.3000	+11.622%	40	18	-90.315%
2025-11-21	37.0000	37.0000	37.0000	37.0000	+5.714%	1	18	-89.189%
2025-11-18	34.7500	35.5000	34.7500	35.0000	-18.014%	3	19	-88.571%
2025-11-13	42.3400	42.6900	42.3400	42.6900	-11.063%	2	20	-90.630%
2025-11-12	48.0000	48.0000	48.0000	48.0000	+7.263%	6	20	-91.667%
2025-11-11	45.0000	47.0000	44.7500	44.7500	+4.850%	3	15	-91.061%
2025-11-10	42.6000	42.6800	42.6000	42.6800	+6.700%	2	15	-90.628%
2025-11-07	41.7400	41.7400	40.0000	40.0000	+7.440%	4	13	-90.000%
2025-11-04	37.2300	37.2300	37.2300	37.2300	-9.680%	2	10	-89.256%
2025-11-03	41.2200	41.2200	41.2200	41.2200	+5.692%	1	7	-90.296%
2025-10-31	39.0000	39.0000	39.0000	39.0000	-14.078%	1	7	-89.744%
2025-10-29	45.3900	45.3900	45.3900	45.3900	-6.316%	1	6	-91.187%
2025-10-28	44.6000	48.4500	44.6000	48.4500	+13.519%	5	7	-91.744%
2025-10-27	40.8500	43.0000	40.8500	42.6800	0.000%	4	3	-90.628%