Dark

IBM20261218C330
IBM Dec 18 2026 330.00 Call (IBM261218C00330000)
option OPRA

EOD

Jul 30, 2026

2.73-25.815%(-0.95)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8500	3.2100	2.7300	2.7300	-25.815%	23	630	0.000%
2026-07-29	3.6800	3.6800	3.6800	3.6800	+34.307%	1	637	-25.815%
2026-07-28	2.7400	2.7400	2.7400	2.7400	-4.530%	1	637	-0.365%
2026-07-27	2.8700	2.8700	2.8700	2.8700	+12.109%	2	638	-4.878%
2026-07-24	2.4900	2.6100	2.4000	2.5600	+14.286%	19	640	+6.641%
2026-07-23	2.5000	2.5000	1.9700	2.2400	-12.840%	6	634	+21.875%
2026-07-22	2.5500	2.6000	2.4500	2.5700	-18.927%	9	635	+6.226%
2026-07-20	3.3500	3.3500	3.1000	3.1700	+4.967%	4	631	-13.880%
2026-07-17	3.1000	3.1000	3.0000	3.0200	-22.564%	34	633	-9.603%
2026-07-16	3.3500	3.9000	3.0000	3.9000	+5.978%	20	636	-30.000%
2026-07-15	5.4000	5.4000	3.6800	3.6800	-19.121%	21	640	-25.815%
2026-07-14	10.0000	10.0000	4.3500	4.5500	-78.689%	79	637	-40.000%
2026-07-13	21.8200	22.6000	21.2500	21.3500	-9.342%	8	610	-87.213%
2026-07-09	24.5000	24.5000	23.5500	23.5500	-18.087%	3	603	-88.408%
2026-07-08	28.0000	28.7500	27.2000	28.7500	-8.672%	9	602	-90.504%
2026-07-07	29.0000	32.2500	29.0000	31.4800	+18.346%	25	597	-91.328%
2026-07-06	25.0000	26.8500	25.0000	26.6000	+22.581%	15	595	-89.737%
2026-07-02	21.0000	21.7000	21.0000	21.7000	-0.732%	2	595	-87.419%
2026-07-01	22.2000	22.7000	21.8600	21.8600	+16.215%	6	595	-87.511%
2026-06-30	18.4600	18.8100	18.4600	18.8100	+7.486%	2	593	-85.486%
2026-06-29	17.5000	17.5000	17.4500	17.5000	+15.512%	4	593	-84.400%
2026-06-26	14.0000	16.1000	14.0000	15.1500	+18.359%	14	596	-81.980%
2026-06-25	13.3500	13.3500	12.8000	12.8000	-4.833%	3	600	-78.672%
2026-06-24	13.2000	13.4500	13.2000	13.4500	-5.215%	4	601	-79.703%
2026-06-23	14.8000	14.8000	14.1900	14.1900	+51.441%	4	601	-80.761%
2026-06-22	8.9000	9.5200	8.6500	9.3700	-3.897%	12	597	-70.864%
2026-06-18	9.7000	10.0500	9.0000	9.7500	-32.432%	19	594	-72.000%
2026-06-17	14.4300	14.4300	14.4300	14.4300	-8.671%	2	594	-81.081%
2026-06-16	16.5000	16.5000	15.7500	15.8000	+3.471%	36	594	-82.722%
2026-06-15	15.4000	15.6000	15.2700	15.2700	-12.241%	11	583	-82.122%
2026-06-12	17.4000	17.4000	17.4000	17.4000	0.000%	1	583	-84.310%
2026-06-11	18.0000	18.0000	17.3000	17.4000	-8.948%	12	583	-84.310%
2026-06-10	20.7400	20.7400	19.1100	19.1100	-4.450%	5	582	-85.714%
2026-06-09	22.5000	22.5000	20.0000	20.0000	-4.306%	5	581	-86.350%
2026-06-08	23.9000	23.9000	20.9000	20.9000	-10.836%	2	582	-86.938%
2026-06-05	29.2000	29.2000	23.4400	23.4400	-37.158%	22	582	-88.353%
2026-06-04	35.0000	37.3000	35.0000	37.3000	-2.966%	3	584	-92.681%
2026-06-03	43.3500	43.3500	36.2000	38.4400	-26.781%	27	584	-92.898%
2026-06-02	44.0000	52.5000	44.0000	52.5000	+10.040%	21	581	-94.800%
2026-06-01	40.6000	54.1000	39.9200	47.7100	+50.220%	92	570	-94.278%
2026-05-29	19.8500	31.7600	19.8500	31.7600	+132.674%	295	573	-91.404%
2026-05-28	13.8000	13.8000	13.6500	13.6500	+20.796%	57	409	-80.000%
2026-05-27	11.0000	11.6000	11.0000	11.3000	+10.244%	6	412	-75.841%
2026-05-26	11.5600	11.5600	10.2500	10.2500	-12.766%	9	410	-73.366%
2026-05-22	12.3000	13.0500	11.5000	11.7500	+35.213%	224	406	-76.766%
2026-05-21	6.3500	8.8500	6.0500	8.6900	+207.067%	55	204	-68.585%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+16.942%	1	204	-3.534%
2026-05-14	2.4200	2.4200	2.4200	2.4200	+11.009%	1	199	+12.810%
2026-05-13	2.4000	2.4000	2.1800	2.1800	-22.143%	3	198	+25.229%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-12.500%	3	198	-2.500%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-1.538%	1	198	-14.688%
2026-05-08	3.0500	3.2500	3.0500	3.2500	+4.839%	75	194	-16.000%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+23.506%	1	162	-11.935%
2026-05-06	2.8200	2.8200	2.5100	2.5100	-14.334%	2	162	+8.765%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-8.438%	1	160	-6.826%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-12.329%	3	160	-14.688%
2026-04-28	3.6300	3.6500	3.6300	3.6500	-0.545%	2	160	-25.205%
2026-04-23	3.5000	3.6700	3.2200	3.6700	-50.068%	7	158	-25.613%
2026-04-22	6.4000	7.9200	6.4000	7.3500	-7.663%	21	155	-62.857%
2026-04-21	7.8000	7.9600	7.8000	7.9600	+0.505%	6	150	-65.704%
2026-04-17	7.9700	7.9700	7.8900	7.9200	+13.143%	6	150	-65.530%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+62.791%	1	153	-61.000%
2026-04-13	4.5000	4.5000	4.3000	4.3000	-16.505%	3	154	-36.512%
2026-04-09	5.1500	5.1500	5.1500	5.1500	-14.167%	1	151	-46.990%
2026-04-08	6.1400	6.1400	6.0000	6.0000	-10.448%	2	151	-54.500%
2026-04-07	7.0000	7.0000	6.7000	6.7000	-13.548%	2	151	-59.254%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+1.974%	1	152	-64.774%
2026-04-02	6.8400	7.6000	6.8400	7.6000	+10.949%	2	153	-64.079%
2026-04-01	6.5500	6.8500	6.5500	6.8500	+10.484%	2	153	-60.146%
2026-03-30	6.3000	6.3000	6.2000	6.2000	+0.813%	2	154	-55.968%
2026-03-27	6.1000	6.2500	6.1000	6.1500	-11.638%	3	154	-55.610%
2026-03-26	6.9800	6.9800	6.9600	6.9600	+7.077%	5	154	-60.776%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-27.212%	1	149	-58.000%
2026-03-16	9.5000	9.5000	8.9300	8.9300	-7.173%	18	149	-69.429%
2026-03-12	9.2600	9.6200	9.2600	9.6200	+0.208%	2	148	-71.622%
2026-03-11	9.8000	9.8000	9.6000	9.6000	-6.796%	2	148	-71.563%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+3.000%	1	147	-73.495%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+12.360%	2	148	-72.700%
2026-03-04	8.9000	8.9000	8.9000	8.9000	+1.714%	1	146	-69.326%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+32.576%	2	146	-68.800%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-21.522%	1	148	-58.636%
2026-02-26	8.4100	8.4100	8.4100	8.4100	+32.441%	1	148	-67.539%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+22.115%	1	147	-57.008%
2026-02-23	8.2500	8.2500	5.0000	5.2000	-46.939%	30	148	-47.500%
2026-02-20	9.9800	9.9800	9.8000	9.8000	-2.000%	10	165	-72.143%
2026-02-19	10.3500	10.3500	10.0000	10.0000	-9.910%	2	155	-72.700%
2026-02-17	11.1000	11.1000	11.1000	11.1000	-7.960%	1	154	-75.405%
2026-02-13	12.0600	12.0600	12.0600	12.0600	+4.870%	1	153	-77.363%
2026-02-12	13.9000	13.9000	11.5000	11.5000	-28.125%	13	153	-76.261%
2026-02-11	19.3000	19.3000	16.0000	16.0000	-28.889%	3	153	-82.938%
2026-02-10	22.5000	22.5000	22.5000	22.5000	-6.054%	1	154	-87.867%
2026-02-06	22.3500	23.9500	22.3500	23.9500	+15.144%	2	153	-88.601%
2026-02-05	20.8000	20.8000	20.8000	20.8000	+9.186%	5	151	-86.875%
2026-02-04	19.0500	19.0500	19.0500	19.0500	-2.806%	1	146	-85.669%
2026-02-03	22.5500	22.5500	19.6000	19.6000	-28.986%	36	147	-86.071%
2026-01-30	27.5700	27.6000	27.5700	27.6000	-13.071%	19	127	-90.109%
2026-01-29	33.5000	34.0000	31.6500	31.7500	+38.104%	36	141	-91.402%
2026-01-28	23.5000	23.5000	22.9900	22.9900	-1.457%	22	147	-88.125%
2026-01-27	22.9100	23.3300	22.9100	23.3300	-1.395%	3	127	-88.298%
2026-01-26	23.6600	23.6600	23.6600	23.6600	-18.889%	1	125	-88.462%
2026-01-16	28.1800	29.1700	28.0500	29.1700	+0.241%	21	117	-90.641%
2026-01-15	29.0500	29.1000	29.0500	29.1000	+2.285%	2	117	-90.619%
2026-01-14	28.4500	28.4500	28.4500	28.4500	-6.260%	3	117	-90.404%
2026-01-13	30.3500	30.3500	30.3500	30.3500	-5.275%	1	114	-91.005%
2026-01-12	32.0400	32.0400	32.0400	32.0400	+14.633%	47	115	-91.479%
2026-01-08	27.9500	27.9500	27.9500	27.9500	+3.442%	2	68	-90.233%
2026-01-06	26.1000	27.0200	26.1000	27.0200	+7.435%	3	67	-89.896%
2025-12-31	25.2500	25.2500	25.1500	25.1500	-15.177%	5	63	-89.145%
2025-12-29	28.7900	29.7000	28.7900	29.6500	+2.595%	3	63	-90.793%
2025-12-26	29.0500	29.0500	28.9000	28.9000	-0.173%	8	63	-90.554%
2025-12-23	29.4500	29.4500	28.9500	28.9500	-0.172%	5	68	-90.570%
2025-12-19	28.8900	29.0000	28.8900	29.0000	-4.132%	11	66	-90.586%
2025-12-17	31.1700	31.1700	30.2500	30.2500	-1.144%	10	65	-90.975%
2025-12-12	30.6000	30.6000	30.6000	30.6000	-9.867%	3	64	-91.078%
2025-12-11	35.2000	35.2000	33.9500	33.9500	-3.000%	10	64	-91.959%
2025-12-09	35.0000	35.0000	35.0000	35.0000	+2.669%	2	61	-92.200%
2025-12-05	34.0900	34.0900	34.0900	34.0900	+17.552%	2	59	-91.992%
2025-11-21	29.0000	29.0000	29.0000	29.0000	+1.754%	1	57	-90.586%
2025-11-20	28.5000	28.5000	28.5000	28.5000	+0.707%	3	57	-90.421%
2025-11-18	28.3000	28.3000	28.3000	28.3000	-3.182%	4	54	-90.353%
2025-11-17	29.4700	29.5500	29.2300	29.2300	-13.776%	3	50	-90.660%
2025-11-14	33.9000	33.9000	33.9000	33.9000	-18.136%	8	50	-91.947%
2025-11-12	40.8900	43.6600	40.8900	41.4100	+3.525%	36	43	-93.407%
2025-11-11	40.0000	40.0000	40.0000	40.0000	+16.788%	3	11	-93.175%
2025-11-10	34.2500	34.2500	34.2500	34.2500	+1.723%	2	11	-92.029%
2025-11-07	34.0000	34.0000	33.6700	33.6700	-5.155%	7	9	-91.892%
2025-11-03	35.5000	35.5000	35.5000	35.5000	-11.954%	1	1	-92.310%
2025-10-28	40.3200	40.3200	40.3200	40.3200	0.000%	1	1	-93.229%