Dark

IBM20261218C320
IBM Dec 18 2026 320.00 Call (IBM261218C00320000)
option OPRA

EOD

Jul 30, 2026

3.30-22.535%(-0.96)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.0000	3.5000	3.0000	3.3000	-22.535%	6	1,843	0.000%
2026-07-29	4.4000	4.8000	4.2600	4.2600	-6.579%	8	1,841	-22.535%
2026-07-28	4.0700	4.5600	4.0700	4.5600	+42.500%	1,502	1,838	-27.632%
2026-07-27	3.3500	3.3500	3.2000	3.2000	+5.960%	17	397	+3.125%
2026-07-24	3.0000	3.1400	2.7800	3.0200	+18.431%	28	402	+9.272%
2026-07-23	2.5700	2.5700	2.5500	2.5500	-8.929%	2	399	+29.412%
2026-07-22	3.1500	3.5000	2.8000	2.8000	-22.222%	8	399	+17.857%
2026-07-21	3.6100	3.6100	3.6000	3.6000	-10.000%	3	402	-8.333%
2026-07-17	3.6000	4.0000	3.4400	4.0000	-18.367%	5	403	-17.500%
2026-07-16	3.4700	4.9000	3.2000	4.9000	+18.072%	65	404	-32.653%
2026-07-15	6.0000	6.0000	4.1500	4.1500	-24.545%	37	408	-20.482%
2026-07-14	7.1500	7.1500	4.9500	5.5000	-77.366%	101	406	-40.000%
2026-07-13	24.7000	24.7000	24.3000	24.3000	+2.101%	2	412	-86.420%
2026-07-10	23.8000	23.8000	23.8000	23.8000	-10.425%	1	411	-86.134%
2026-07-09	25.9100	27.9500	25.4000	26.5700	-14.566%	22	410	-87.580%
2026-07-08	30.2500	31.6500	29.6500	31.1000	-10.504%	21	402	-89.389%
2026-07-07	32.3400	35.7500	30.9800	34.7500	+13.934%	12	396	-90.504%
2026-07-06	27.2700	30.5000	27.2700	30.5000	+24.592%	30	396	-89.180%
2026-07-02	24.8900	25.6500	22.9200	24.4800	-1.687%	30	397	-86.520%
2026-07-01	22.9100	27.3900	22.9100	24.9000	+11.910%	12	397	-86.747%
2026-06-30	19.1500	22.2500	19.1500	22.2500	+13.986%	33	394	-85.169%
2026-06-29	19.2100	19.5200	19.2100	19.5200	+12.507%	6	386	-83.094%
2026-06-26	17.9000	17.9000	17.3500	17.3500	+22.011%	4	381	-80.980%
2026-06-25	16.2000	16.2000	13.6000	14.2200	-9.714%	33	379	-76.793%
2026-06-24	15.0000	15.8000	15.0000	15.7500	-5.970%	19	388	-79.048%
2026-06-23	14.0000	17.0000	14.0000	16.7500	+39.583%	35	386	-80.299%
2026-06-22	10.4000	12.0000	10.4000	12.0000	+3.448%	2	367	-72.500%
2026-06-18	11.5000	11.6500	9.8000	11.6000	-25.113%	48	369	-71.552%
2026-06-17	15.0000	16.1000	15.0000	15.4900	-14.325%	3	369	-78.696%
2026-06-16	19.2900	19.2900	18.0000	18.0800	+2.727%	27	369	-81.748%
2026-06-15	17.3900	17.6000	17.3900	17.6000	-12.000%	2	363	-81.250%
2026-06-12	21.6000	21.6000	19.5600	20.0000	-4.123%	81	363	-83.500%
2026-06-11	19.4600	20.8600	19.4600	20.8600	-3.426%	3	316	-84.180%
2026-06-10	22.4000	22.4000	21.6000	21.6000	-3.786%	3	317	-84.722%
2026-06-09	23.3500	23.4000	21.4500	22.4500	-8.740%	71	321	-85.301%
2026-06-08	27.0600	27.0600	24.3700	24.6000	-10.708%	70	328	-86.585%
2026-06-05	36.2100	36.2100	26.9000	27.5500	-26.533%	32	346	-88.022%
2026-06-04	39.7000	40.9500	36.3500	37.5000	-10.029%	92	354	-91.200%
2026-06-03	44.5200	44.5200	39.8000	41.6800	-23.382%	139	343	-92.083%
2026-06-02	52.0000	54.6700	48.8000	54.4000	+8.475%	30	298	-93.934%
2026-06-01	45.1000	59.1500	43.5300	50.1500	+42.877%	212	289	-93.420%
2026-05-29	20.0000	35.1000	20.0000	35.1000	+127.626%	66	236	-90.598%
2026-05-28	15.0000	16.8000	15.0000	15.4200	+18.981%	24	244	-78.599%
2026-05-27	12.4900	13.6500	12.4900	12.9600	+10.017%	21	246	-74.537%
2026-05-26	11.6500	12.0000	11.5500	11.7800	-13.063%	17	237	-71.986%
2026-05-22	13.4500	15.0500	13.4500	13.5500	+27.830%	105	234	-75.646%
2026-05-21	5.1000	10.6000	5.1000	10.6000	+132.456%	100	197	-68.868%
2026-05-19	4.5600	4.5600	4.5600	4.5600	+22.252%	1	197	-27.632%
2026-05-18	3.7300	3.7300	3.7300	3.7300	-6.750%	1	218	-11.528%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+40.845%	3	218	-17.500%
2026-05-13	2.8400	2.9800	2.7000	2.8400	-19.774%	17	221	+16.197%
2026-05-11	3.6500	3.6500	3.5400	3.5400	-15.714%	2	221	-6.780%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+21.037%	1	221	-21.429%
2026-05-06	3.7500	3.7500	3.4700	3.4700	-7.467%	4	221	-4.899%
2026-05-05	3.7000	3.9200	3.7000	3.7500	-8.537%	10	222	-12.000%
2026-05-04	4.1800	4.1800	4.1000	4.1000	-16.327%	2	226	-19.512%
2026-05-01	5.8000	5.8000	4.9000	4.9000	+25.641%	6	225	-32.653%
2026-04-30	3.9000	4.0000	3.9000	3.9000	-3.465%	5	225	-15.385%
2026-04-29	4.1600	4.1600	4.0400	4.0400	-11.209%	2	224	-18.317%
2026-04-28	4.6000	4.6000	4.2500	4.5500	+8.333%	11	224	-27.473%
2026-04-24	4.0500	4.4000	3.8500	4.2000	-4.328%	26	216	-21.429%
2026-04-23	5.0000	5.0000	3.7000	4.3900	-51.492%	61	210	-24.829%
2026-04-22	9.7000	10.0000	8.0700	9.0500	-9.500%	53	192	-63.536%
2026-04-21	9.5200	10.1500	9.5000	10.0000	+4.167%	36	181	-67.000%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-0.104%	4	181	-65.625%
2026-04-17	9.6200	9.6800	9.5900	9.6100	+47.846%	6	177	-65.661%
2026-04-13	5.4100	6.5000	5.4100	6.5000	+18.397%	5	177	-49.231%
2026-04-10	5.4900	5.4900	5.4900	5.4900	-14.884%	1	178	-39.891%
2026-04-09	6.4500	6.8500	6.1500	6.4500	-23.214%	8	179	-48.837%
2026-04-08	8.4000	8.4000	8.4000	8.4000	-8.197%	1	184	-60.714%
2026-04-06	9.0000	9.1500	9.0000	9.1500	+8.028%	10	183	-63.934%
2026-03-31	8.4700	8.4700	8.4700	8.4700	+3.293%	1	193	-61.039%
2026-03-25	8.2000	8.2000	8.2000	8.2000	-15.638%	2	193	-59.756%
2026-03-23	9.7900	9.7900	9.6700	9.7200	+0.413%	7	191	-66.049%
2026-03-20	10.3000	10.3000	9.6800	9.6800	-12.000%	3	188	-65.909%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	189	-70.000%
2026-03-17	11.5000	11.5000	11.5000	11.5000	+8.491%	1	188	-71.304%
2026-03-16	10.5500	10.6000	10.5500	10.6000	-2.214%	15	187	-68.868%
2026-03-13	11.0800	11.0800	10.4500	10.8400	-3.901%	66	187	-69.557%
2026-03-12	11.2800	11.2800	11.0500	11.2800	-2.591%	3	187	-70.745%
2026-03-10	11.5800	11.5800	11.5800	11.5800	-11.468%	10	187	-71.503%
2026-03-09	13.0800	13.0800	13.0800	13.0800	-5.080%	1	177	-74.771%
2026-03-06	12.5000	13.7800	12.5000	13.7800	+5.191%	4	178	-76.052%
2026-03-05	13.5000	14.4500	13.1000	13.1000	+16.444%	3	179	-74.809%
2026-03-04	11.5000	11.5000	9.0500	11.2500	+6.635%	5	180	-70.667%
2026-03-03	9.2500	10.5500	9.2500	10.5500	+24.118%	3	182	-68.720%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-0.235%	1	183	-61.176%
2026-02-27	8.1500	8.5200	8.1500	8.5200	-5.648%	4	183	-61.268%
2026-02-26	10.0000	10.5500	9.0300	9.0300	+26.826%	5	180	-63.455%
2026-02-24	7.4800	8.1500	7.1200	7.1200	+23.826%	8	177	-53.652%
2026-02-23	10.6600	10.6600	4.5000	5.7500	-51.681%	7	174	-42.609%
2026-02-20	11.6500	11.9000	11.6500	11.9000	-0.916%	4	178	-72.269%
2026-02-19	12.0100	12.0100	12.0100	12.0100	-7.969%	1	179	-72.523%
2026-02-18	13.2700	13.2700	12.5000	13.0500	+1.163%	4	180	-74.713%
2026-02-17	12.5000	12.9000	11.9900	12.9000	-0.769%	13	180	-74.419%
2026-02-13	13.5900	13.5900	13.0000	13.0000	-13.333%	4	168	-74.615%
2026-02-12	15.0000	16.1500	14.7400	15.0000	-29.412%	7	168	-78.000%
2026-02-11	21.2500	21.2500	21.2500	21.2500	-15.842%	1	173	-84.471%
2026-02-10	26.1000	26.1000	25.2500	25.2500	-5.607%	2	172	-86.931%
2026-02-09	26.7500	26.7500	26.7500	26.7500	-4.635%	2	174	-87.664%
2026-02-06	25.6000	28.0500	24.9300	28.0500	+23.951%	9	173	-88.235%
2026-02-04	22.1900	22.6300	21.9500	22.6300	-0.308%	6	166	-85.418%
2026-02-03	29.9600	30.9500	22.7000	22.7000	-37.808%	25	164	-85.463%
2026-02-02	33.7500	36.5000	33.7500	36.5000	+13.672%	8	146	-90.959%
2026-01-30	32.1100	32.1100	32.1100	32.1100	-9.600%	3	143	-89.723%
2026-01-29	34.5000	36.3600	34.5000	35.5200	+31.556%	6	146	-90.709%
2026-01-27	26.9000	27.0000	26.9000	27.0000	+1.887%	2	141	-87.778%
2026-01-23	26.5000	26.5000	26.5000	26.5000	-12.829%	3	141	-87.547%
2026-01-22	30.4000	30.4000	30.4000	30.4000	+10.185%	1	144	-89.145%
2026-01-20	27.5900	27.5900	27.5900	27.5900	-15.368%	2	144	-88.039%
2026-01-16	32.8500	32.8600	32.2400	32.6000	+0.308%	16	146	-89.877%
2026-01-14	32.5000	32.5000	32.5000	32.5000	+0.464%	5	146	-89.846%
2026-01-09	32.5000	32.9000	32.2500	32.3500	+5.203%	10	141	-89.799%
2026-01-08	29.7000	30.7500	29.7000	30.7500	-0.966%	8	139	-89.268%
2026-01-07	31.0500	31.0500	31.0500	31.0500	+1.206%	1	131	-89.372%
2026-01-06	30.1500	30.6800	30.1500	30.6800	+9.846%	9	130	-89.244%
2026-01-05	29.0000	29.3000	27.9300	27.9300	+6.198%	10	112	-88.185%
2026-01-02	28.0000	28.0000	26.3000	26.3000	-19.325%	7	112	-87.452%
2025-12-30	32.7500	32.7500	32.5500	32.6000	-0.610%	10	116	-89.877%
2025-12-26	32.9000	32.9000	32.8000	32.8000	+0.459%	9	107	-89.939%
2025-12-24	32.6500	32.6500	32.6500	32.6500	+0.462%	5	94	-89.893%
2025-12-23	32.5000	32.5000	32.5000	32.5000	-0.612%	2	94	-89.846%
2025-12-22	32.7000	32.7000	32.7000	32.7000	+2.028%	2	92	-89.908%
2025-12-19	33.6500	33.7000	32.0500	32.0500	+3.387%	30	90	-89.704%
2025-12-18	30.7000	31.0000	30.7000	31.0000	-8.148%	14	82	-89.355%
2025-12-16	33.7500	33.7500	33.7500	33.7500	-7.102%	1	89	-90.222%
2025-12-15	36.3300	36.3300	36.3300	36.3300	+2.772%	5	88	-90.917%
2025-12-12	34.8500	35.3500	34.8500	35.3500	-6.851%	8	83	-90.665%
2025-12-11	37.9500	37.9500	37.9500	37.9500	-0.132%	3	78	-91.304%
2025-12-10	38.0000	38.0000	38.0000	38.0000	-2.564%	1	75	-91.316%
2025-12-09	40.0000	40.0000	39.0000	39.0000	-1.266%	3	75	-91.538%
2025-12-08	41.2400	41.2400	39.5000	39.5000	+4.084%	3	75	-91.646%
2025-12-05	38.5000	38.5000	37.9500	37.9500	+7.660%	2	74	-91.304%
2025-12-03	33.9500	35.2500	33.9500	35.2500	-1.233%	2	74	-90.638%
2025-12-02	35.6900	35.6900	35.6900	35.6900	+0.564%	1	74	-90.754%
2025-11-25	36.0000	36.0000	35.4900	35.4900	-6.037%	2	73	-90.702%
2025-11-24	37.0000	38.9000	37.0000	37.7700	+18.253%	32	72	-91.263%
2025-11-21	31.9400	31.9400	31.9400	31.9400	+8.271%	1	57	-89.668%
2025-11-20	29.5000	29.5000	29.5000	29.5000	-0.439%	1	58	-88.814%
2025-11-19	29.5000	29.6300	29.5000	29.6300	-21.218%	20	58	-88.863%
2025-11-13	38.7200	38.7200	37.6100	37.6100	-12.940%	2	59	-91.226%
2025-11-12	45.1000	48.8700	43.2000	43.2000	+2.857%	31	57	-92.361%
2025-11-11	40.9500	42.0000	40.9500	42.0000	+9.804%	6	27	-92.143%
2025-11-10	38.2500	38.2500	38.2500	38.2500	+11.160%	2	24	-91.373%
2025-11-05	34.9100	34.9100	34.4100	34.4100	+6.698%	21	23	-90.410%
2025-11-04	32.2500	32.2500	32.2500	32.2500	-9.155%	1	5	-89.767%
2025-10-31	35.5000	35.5000	35.5000	35.5000	-8.269%	1	4	-90.704%
2025-10-29	40.6600	41.0800	38.7000	38.7000	-11.644%	3	4	-91.473%
2025-10-28	40.5000	43.8600	40.5000	43.8000	0.000%	4	4	-92.466%