Dark

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

EOD

Sep 24, 2026

1.15-27.673%(-0.44)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1900	1.2400	1.1500	1.1500	-27.673%	54	1,856	0.000%
2026-09-23	1.5900	1.5900	1.5900	1.5900	-1.852%	4	1,835	-27.673%
2026-09-22	1.6200	1.6200	1.6200	1.6200	+15.714%	1	1,839	-29.012%
2026-09-21	1.2500	1.4000	1.2300	1.4000	-6.667%	10	1,839	-17.857%
2026-09-18	1.6000	1.6000	1.4000	1.5000	-27.184%	6	1,834	-23.333%
2026-09-17	1.9400	2.0600	1.9400	2.0600	-11.207%	6	1,834	-44.175%
2026-09-16	2.2900	2.3200	2.2900	2.3200	-29.697%	5	1,833	-50.431%
2026-09-15	2.8700	3.4100	2.8700	3.3000	0.000%	37	1,834	-65.152%
2026-09-14	2.8000	3.5000	2.8000	3.3000	+36.364%	6	1,840	-65.152%
2026-09-11	2.2500	2.4200	2.2500	2.4200	+12.037%	12	1,841	-52.479%
2026-09-10	2.1600	2.1600	2.1600	2.1600	-8.085%	1	1,831	-46.759%
2026-09-09	1.7200	2.3500	1.6400	2.3500	+30.556%	9	1,831	-51.064%
2026-09-03	1.7800	1.9000	1.7800	1.8000	+9.756%	66	1,829	-36.111%
2026-09-02	1.5600	1.7000	1.4200	1.6400	-1.796%	8	1,829	-29.878%
2026-09-01	1.7900	1.7900	1.6700	1.6700	-15.657%	34	1,829	-31.138%
2026-08-31	1.9400	2.0200	1.9400	1.9800	-28.000%	4	1,839	-41.919%
2026-08-27	2.2600	2.8900	2.2600	2.7500	+23.874%	45	1,837	-58.182%
2026-08-26	2.0000	2.2200	2.0000	2.2200	-7.500%	3	1,811	-48.198%
2026-08-25	2.3000	2.4000	2.2400	2.4000	+0.418%	7	1,813	-52.083%
2026-08-24	2.4000	2.6000	2.3900	2.3900	-14.643%	15	1,816	-51.883%
2026-08-21	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,815	-58.929%
2026-08-20	2.8200	3.0900	2.7000	2.7000	-14.286%	4	1,816	-57.407%
2026-08-19	3.3000	3.3000	3.1500	3.1500	+7.143%	26	1,815	-63.492%
2026-08-18	2.8700	2.9400	2.8200	2.9400	+13.953%	7	1,841	-60.884%
2026-08-17	3.3000	3.3000	2.5800	2.5800	-29.315%	7	1,841	-55.426%
2026-08-14	3.6600	3.6600	3.6500	3.6500	-12.470%	2	1,841	-68.493%
2026-08-12	4.2000	4.2000	4.0300	4.1700	-11.277%	4	1,841	-72.422%
2026-08-11	4.4700	5.2900	4.4600	4.7000	-0.424%	217	1,842	-75.532%
2026-08-10	4.7700	5.0000	4.6600	4.7200	+2.609%	17	1,855	-75.636%
2026-08-07	4.5000	4.7000	4.4000	4.6000	+3.371%	59	1,852	-75.000%
2026-08-06	4.3000	4.5500	4.2100	4.4500	-16.822%	16	1,854	-74.157%
2026-08-05	5.2000	5.5200	5.2000	5.3500	+3.883%	12	1,854	-78.505%
2026-08-04	3.6400	5.1500	3.6400	5.1500	+32.051%	59	1,858	-77.670%
2026-08-03	4.1500	4.1500	3.9000	3.9000	+14.706%	56	1,896	-70.513%
2026-07-31	3.1500	3.4000	3.1500	3.4000	+3.030%	7	1,842	-66.176%
2026-07-30	3.0000	3.5000	3.0000	3.3000	-22.535%	6	1,843	-65.152%
2026-07-29	4.4000	4.8000	4.2600	4.2600	-6.579%	8	1,841	-73.005%
2026-07-28	4.0700	4.5600	4.0700	4.5600	+42.500%	1,502	1,838	-74.781%
2026-07-27	3.3500	3.3500	3.2000	3.2000	+5.960%	17	397	-64.063%
2026-07-24	3.0000	3.1400	2.7800	3.0200	+18.431%	28	402	-61.921%
2026-07-23	2.5700	2.5700	2.5500	2.5500	-8.929%	2	399	-54.902%
2026-07-22	3.1500	3.5000	2.8000	2.8000	-22.222%	8	399	-58.929%
2026-07-21	3.6100	3.6100	3.6000	3.6000	-10.000%	3	402	-68.056%
2026-07-17	3.6000	4.0000	3.4400	4.0000	-18.367%	5	403	-71.250%
2026-07-16	3.4700	4.9000	3.2000	4.9000	+18.072%	65	404	-76.531%
2026-07-15	6.0000	6.0000	4.1500	4.1500	-24.545%	37	408	-72.289%
2026-07-14	7.1500	7.1500	4.9500	5.5000	-77.366%	101	406	-79.091%
2026-07-13	24.7000	24.7000	24.3000	24.3000	+2.101%	2	412	-95.267%
2026-07-10	23.8000	23.8000	23.8000	23.8000	-10.425%	1	411	-95.168%
2026-07-09	25.9100	27.9500	25.4000	26.5700	-14.566%	22	410	-95.672%
2026-07-08	30.2500	31.6500	29.6500	31.1000	-10.504%	21	402	-96.302%
2026-07-07	32.3400	35.7500	30.9800	34.7500	+13.934%	12	396	-96.691%
2026-07-06	27.2700	30.5000	27.2700	30.5000	+24.592%	30	396	-96.230%
2026-07-02	24.8900	25.6500	22.9200	24.4800	-1.687%	30	397	-95.302%
2026-07-01	22.9100	27.3900	22.9100	24.9000	+11.910%	12	397	-95.382%
2026-06-30	19.1500	22.2500	19.1500	22.2500	+13.986%	33	394	-94.831%
2026-06-29	19.2100	19.5200	19.2100	19.5200	+12.507%	6	386	-94.109%
2026-06-26	17.9000	17.9000	17.3500	17.3500	+22.011%	4	381	-93.372%
2026-06-25	16.2000	16.2000	13.6000	14.2200	-9.714%	33	379	-91.913%
2026-06-24	15.0000	15.8000	15.0000	15.7500	-5.970%	19	388	-92.698%
2026-06-23	14.0000	17.0000	14.0000	16.7500	+39.583%	35	386	-93.134%
2026-06-22	10.4000	12.0000	10.4000	12.0000	+3.448%	2	367	-90.417%
2026-06-18	11.5000	11.6500	9.8000	11.6000	-25.113%	48	369	-90.086%
2026-06-17	15.0000	16.1000	15.0000	15.4900	-14.325%	3	369	-92.576%
2026-06-16	19.2900	19.2900	18.0000	18.0800	+2.727%	27	369	-93.639%
2026-06-15	17.3900	17.6000	17.3900	17.6000	-12.000%	2	363	-93.466%
2026-06-12	21.6000	21.6000	19.5600	20.0000	-4.123%	81	363	-94.250%
2026-06-11	19.4600	20.8600	19.4600	20.8600	-3.426%	3	316	-94.487%
2026-06-10	22.4000	22.4000	21.6000	21.6000	-3.786%	3	317	-94.676%
2026-06-09	23.3500	23.4000	21.4500	22.4500	-8.740%	71	321	-94.878%
2026-06-08	27.0600	27.0600	24.3700	24.6000	-10.708%	70	328	-95.325%
2026-06-05	36.2100	36.2100	26.9000	27.5500	-26.533%	32	346	-95.826%
2026-06-04	39.7000	40.9500	36.3500	37.5000	-10.029%	92	354	-96.933%
2026-06-03	44.5200	44.5200	39.8000	41.6800	-23.382%	139	343	-97.241%
2026-06-02	52.0000	54.6700	48.8000	54.4000	+8.475%	30	298	-97.886%
2026-06-01	45.1000	59.1500	43.5300	50.1500	+42.877%	212	289	-97.707%
2026-05-29	20.0000	35.1000	20.0000	35.1000	+127.626%	66	236	-96.724%
2026-05-28	15.0000	16.8000	15.0000	15.4200	+18.981%	24	244	-92.542%
2026-05-27	12.4900	13.6500	12.4900	12.9600	+10.017%	21	246	-91.127%
2026-05-26	11.6500	12.0000	11.5500	11.7800	-13.063%	17	237	-90.238%
2026-05-22	13.4500	15.0500	13.4500	13.5500	+27.830%	105	234	-91.513%
2026-05-21	5.1000	10.6000	5.1000	10.6000	+132.456%	100	197	-89.151%
2026-05-19	4.5600	4.5600	4.5600	4.5600	+22.252%	1	197	-74.781%
2026-05-18	3.7300	3.7300	3.7300	3.7300	-6.750%	1	218	-69.169%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+40.845%	3	218	-71.250%
2026-05-13	2.8400	2.9800	2.7000	2.8400	-19.774%	17	221	-59.507%
2026-05-11	3.6500	3.6500	3.5400	3.5400	-15.714%	2	221	-67.514%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+21.037%	1	221	-72.619%
2026-05-06	3.7500	3.7500	3.4700	3.4700	-7.467%	4	221	-66.859%
2026-05-05	3.7000	3.9200	3.7000	3.7500	-8.537%	10	222	-69.333%
2026-05-04	4.1800	4.1800	4.1000	4.1000	-16.327%	2	226	-71.951%
2026-05-01	5.8000	5.8000	4.9000	4.9000	+25.641%	6	225	-76.531%
2026-04-30	3.9000	4.0000	3.9000	3.9000	-3.465%	5	225	-70.513%
2026-04-29	4.1600	4.1600	4.0400	4.0400	-11.209%	2	224	-71.535%
2026-04-28	4.6000	4.6000	4.2500	4.5500	+8.333%	11	224	-74.725%
2026-04-24	4.0500	4.4000	3.8500	4.2000	-4.328%	26	216	-72.619%
2026-04-23	5.0000	5.0000	3.7000	4.3900	-51.492%	61	210	-73.804%
2026-04-22	9.7000	10.0000	8.0700	9.0500	-9.500%	53	192	-87.293%
2026-04-21	9.5200	10.1500	9.5000	10.0000	+4.167%	36	181	-88.500%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-0.104%	4	181	-88.021%
2026-04-17	9.6200	9.6800	9.5900	9.6100	+47.846%	6	177	-88.033%
2026-04-13	5.4100	6.5000	5.4100	6.5000	+18.397%	5	177	-82.308%
2026-04-10	5.4900	5.4900	5.4900	5.4900	-14.884%	1	178	-79.053%
2026-04-09	6.4500	6.8500	6.1500	6.4500	-23.214%	8	179	-82.171%
2026-04-08	8.4000	8.4000	8.4000	8.4000	-8.197%	1	184	-86.310%
2026-04-06	9.0000	9.1500	9.0000	9.1500	+8.028%	10	183	-87.432%
2026-03-31	8.4700	8.4700	8.4700	8.4700	+3.293%	1	193	-86.423%
2026-03-25	8.2000	8.2000	8.2000	8.2000	-15.638%	2	193	-85.976%
2026-03-23	9.7900	9.7900	9.6700	9.7200	+0.413%	7	191	-88.169%
2026-03-20	10.3000	10.3000	9.6800	9.6800	-12.000%	3	188	-88.120%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-4.348%	1	189	-89.545%
2026-03-17	11.5000	11.5000	11.5000	11.5000	+8.491%	1	188	-90.000%
2026-03-16	10.5500	10.6000	10.5500	10.6000	-2.214%	15	187	-89.151%
2026-03-13	11.0800	11.0800	10.4500	10.8400	-3.901%	66	187	-89.391%
2026-03-12	11.2800	11.2800	11.0500	11.2800	-2.591%	3	187	-89.805%
2026-03-10	11.5800	11.5800	11.5800	11.5800	-11.468%	10	187	-90.069%
2026-03-09	13.0800	13.0800	13.0800	13.0800	-5.080%	1	177	-91.208%
2026-03-06	12.5000	13.7800	12.5000	13.7800	+5.191%	4	178	-91.655%
2026-03-05	13.5000	14.4500	13.1000	13.1000	+16.444%	3	179	-91.221%
2026-03-04	11.5000	11.5000	9.0500	11.2500	+6.635%	5	180	-89.778%
2026-03-03	9.2500	10.5500	9.2500	10.5500	+24.118%	3	182	-89.100%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-0.235%	1	183	-86.471%
2026-02-27	8.1500	8.5200	8.1500	8.5200	-5.648%	4	183	-86.502%
2026-02-26	10.0000	10.5500	9.0300	9.0300	+26.826%	5	180	-87.265%
2026-02-24	7.4800	8.1500	7.1200	7.1200	+23.826%	8	177	-83.848%
2026-02-23	10.6600	10.6600	4.5000	5.7500	-51.681%	7	174	-80.000%
2026-02-20	11.6500	11.9000	11.6500	11.9000	-0.916%	4	178	-90.336%
2026-02-19	12.0100	12.0100	12.0100	12.0100	-7.969%	1	179	-90.425%
2026-02-18	13.2700	13.2700	12.5000	13.0500	+1.163%	4	180	-91.188%
2026-02-17	12.5000	12.9000	11.9900	12.9000	-0.769%	13	180	-91.085%
2026-02-13	13.5900	13.5900	13.0000	13.0000	-13.333%	4	168	-91.154%
2026-02-12	15.0000	16.1500	14.7400	15.0000	-29.412%	7	168	-92.333%
2026-02-11	21.2500	21.2500	21.2500	21.2500	-15.842%	1	173	-94.588%
2026-02-10	26.1000	26.1000	25.2500	25.2500	-5.607%	2	172	-95.446%
2026-02-09	26.7500	26.7500	26.7500	26.7500	-4.635%	2	174	-95.701%
2026-02-06	25.6000	28.0500	24.9300	28.0500	+23.951%	9	173	-95.900%
2026-02-04	22.1900	22.6300	21.9500	22.6300	-0.308%	6	166	-94.918%
2026-02-03	29.9600	30.9500	22.7000	22.7000	-37.808%	25	164	-94.934%
2026-02-02	33.7500	36.5000	33.7500	36.5000	+13.672%	8	146	-96.849%
2026-01-30	32.1100	32.1100	32.1100	32.1100	-9.600%	3	143	-96.419%
2026-01-29	34.5000	36.3600	34.5000	35.5200	+31.556%	6	146	-96.762%
2026-01-27	26.9000	27.0000	26.9000	27.0000	+1.887%	2	141	-95.741%
2026-01-23	26.5000	26.5000	26.5000	26.5000	-12.829%	3	141	-95.660%
2026-01-22	30.4000	30.4000	30.4000	30.4000	+10.185%	1	144	-96.217%
2026-01-20	27.5900	27.5900	27.5900	27.5900	-15.368%	2	144	-95.832%
2026-01-16	32.8500	32.8600	32.2400	32.6000	+0.308%	16	146	-96.472%
2026-01-14	32.5000	32.5000	32.5000	32.5000	+0.464%	5	146	-96.462%
2026-01-09	32.5000	32.9000	32.2500	32.3500	+5.203%	10	141	-96.445%
2026-01-08	29.7000	30.7500	29.7000	30.7500	-0.966%	8	139	-96.260%
2026-01-07	31.0500	31.0500	31.0500	31.0500	+1.206%	1	131	-96.296%
2026-01-06	30.1500	30.6800	30.1500	30.6800	+9.846%	9	130	-96.252%
2026-01-05	29.0000	29.3000	27.9300	27.9300	+6.198%	10	112	-95.883%
2026-01-02	28.0000	28.0000	26.3000	26.3000	-19.325%	7	112	-95.627%
2025-12-30	32.7500	32.7500	32.5500	32.6000	-0.610%	10	116	-96.472%
2025-12-26	32.9000	32.9000	32.8000	32.8000	+0.459%	9	107	-96.494%
2025-12-24	32.6500	32.6500	32.6500	32.6500	+0.462%	5	94	-96.478%
2025-12-23	32.5000	32.5000	32.5000	32.5000	-0.612%	2	94	-96.462%
2025-12-22	32.7000	32.7000	32.7000	32.7000	+2.028%	2	92	-96.483%
2025-12-19	33.6500	33.7000	32.0500	32.0500	+3.387%	30	90	-96.412%
2025-12-18	30.7000	31.0000	30.7000	31.0000	-8.148%	14	82	-96.290%
2025-12-16	33.7500	33.7500	33.7500	33.7500	-7.102%	1	89	-96.593%
2025-12-15	36.3300	36.3300	36.3300	36.3300	+2.772%	5	88	-96.835%
2025-12-12	34.8500	35.3500	34.8500	35.3500	-6.851%	8	83	-96.747%
2025-12-11	37.9500	37.9500	37.9500	37.9500	-0.132%	3	78	-96.970%
2025-12-10	38.0000	38.0000	38.0000	38.0000	-2.564%	1	75	-96.974%
2025-12-09	40.0000	40.0000	39.0000	39.0000	-1.266%	3	75	-97.051%
2025-12-08	41.2400	41.2400	39.5000	39.5000	+4.084%	3	75	-97.089%
2025-12-05	38.5000	38.5000	37.9500	37.9500	+7.660%	2	74	-96.970%
2025-12-03	33.9500	35.2500	33.9500	35.2500	-1.233%	2	74	-96.738%
2025-12-02	35.6900	35.6900	35.6900	35.6900	+0.564%	1	74	-96.778%
2025-11-25	36.0000	36.0000	35.4900	35.4900	-6.037%	2	73	-96.760%
2025-11-24	37.0000	38.9000	37.0000	37.7700	+18.253%	32	72	-96.955%
2025-11-21	31.9400	31.9400	31.9400	31.9400	+8.271%	1	57	-96.399%
2025-11-20	29.5000	29.5000	29.5000	29.5000	-0.439%	1	58	-96.102%
2025-11-19	29.5000	29.6300	29.5000	29.6300	-21.218%	20	58	-96.119%
2025-11-13	38.7200	38.7200	37.6100	37.6100	-12.940%	2	59	-96.942%
2025-11-12	45.1000	48.8700	43.2000	43.2000	+2.857%	31	57	-97.338%
2025-11-11	40.9500	42.0000	40.9500	42.0000	+9.804%	6	27	-97.262%
2025-11-10	38.2500	38.2500	38.2500	38.2500	+11.160%	2	24	-96.993%
2025-11-05	34.9100	34.9100	34.4100	34.4100	+6.698%	21	23	-96.658%
2025-11-04	32.2500	32.2500	32.2500	32.2500	-9.155%	1	5	-96.434%
2025-10-31	35.5000	35.5000	35.5000	35.5000	-8.269%	1	4	-96.761%
2025-10-29	40.6600	41.0800	38.7000	38.7000	-11.644%	3	4	-97.028%
2025-10-28	40.5000	43.8600	40.5000	43.8000	0.000%	4	4	-97.374%