Dark

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

EOD

Sep 24, 2026

0.9000-19.643%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9000	0.9000	0.9000	0.9000	-19.643%	1	821	0.000%
2026-09-23	1.1200	1.1200	1.1200	1.1200	+1.818%	2	821	-19.643%
2026-09-22	1.1000	1.1000	1.1000	1.1000	+8.911%	5	819	-18.182%
2026-09-21	1.0100	1.0100	1.0100	1.0100	-16.529%	1	819	-10.891%
2026-09-18	1.1700	1.2100	1.1700	1.2100	-21.935%	2	818	-25.620%
2026-09-17	1.5400	1.5500	1.5400	1.5500	-38.247%	2	818	-41.935%
2026-09-15	2.2600	2.5100	2.2200	2.5100	-7.037%	30	818	-64.143%
2026-09-14	2.7100	2.7100	2.3900	2.7000	+43.617%	10	819	-66.667%
2026-09-11	1.6300	1.8800	1.6300	1.8800	+34.286%	31	822	-52.128%
2026-09-09	1.3000	1.4000	1.3000	1.4000	+5.263%	8	792	-35.714%
2026-09-08	1.2800	1.3300	1.2700	1.3300	-1.481%	7	798	-32.331%
2026-09-03	1.2500	1.4100	1.2500	1.3500	+8.871%	8	799	-33.333%
2026-09-02	1.3100	1.3100	1.2400	1.2400	-6.061%	274	797	-27.419%
2026-09-01	1.4000	1.4000	1.3200	1.3200	-26.667%	3	634	-31.818%
2026-08-28	2.0700	2.0700	1.8000	1.8000	-10.000%	2	635	-50.000%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+29.032%	5	637	-55.000%
2026-08-26	1.5500	1.5500	1.5500	1.5500	-20.513%	1	637	-41.935%
2026-08-24	2.0000	2.0000	1.7500	1.9500	-10.959%	17	637	-53.846%
2026-08-19	2.1900	2.1900	2.1900	2.1900	-4.783%	5	635	-58.904%
2026-08-18	2.3000	2.3000	2.3000	2.3000	-33.526%	1	631	-60.870%
2026-08-13	3.4600	3.4600	3.4600	3.4600	+8.125%	1	631	-73.988%
2026-08-12	3.2500	3.2500	3.2000	3.2000	-15.567%	2	632	-71.875%
2026-08-11	3.8100	4.0100	3.7900	3.7900	+9.855%	12	633	-76.253%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-23.333%	1	633	-73.913%
2026-08-05	4.2100	4.5000	4.2100	4.5000	+6.132%	13	633	-80.000%
2026-08-04	3.9600	4.2400	3.9600	4.2400	+41.333%	3	633	-78.774%
2026-08-03	3.2500	3.2500	3.0000	3.0000	+20.000%	6	634	-70.000%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-8.425%	1	630	-64.000%
2026-07-30	2.8500	3.2100	2.7300	2.7300	-25.815%	23	630	-67.033%
2026-07-29	3.6800	3.6800	3.6800	3.6800	+34.307%	1	637	-75.543%
2026-07-28	2.7400	2.7400	2.7400	2.7400	-4.530%	1	637	-67.153%
2026-07-27	2.8700	2.8700	2.8700	2.8700	+12.109%	2	638	-68.641%
2026-07-24	2.4900	2.6100	2.4000	2.5600	+14.286%	19	640	-64.844%
2026-07-23	2.5000	2.5000	1.9700	2.2400	-12.840%	6	634	-59.821%
2026-07-22	2.5500	2.6000	2.4500	2.5700	-18.927%	9	635	-64.981%
2026-07-20	3.3500	3.3500	3.1000	3.1700	+4.967%	4	631	-71.609%
2026-07-17	3.1000	3.1000	3.0000	3.0200	-22.564%	34	633	-70.199%
2026-07-16	3.3500	3.9000	3.0000	3.9000	+5.978%	20	636	-76.923%
2026-07-15	5.4000	5.4000	3.6800	3.6800	-19.121%	21	640	-75.543%
2026-07-14	10.0000	10.0000	4.3500	4.5500	-78.689%	79	637	-80.220%
2026-07-13	21.8200	22.6000	21.2500	21.3500	-9.342%	8	610	-95.785%
2026-07-09	24.5000	24.5000	23.5500	23.5500	-18.087%	3	603	-96.178%
2026-07-08	28.0000	28.7500	27.2000	28.7500	-8.672%	9	602	-96.870%
2026-07-07	29.0000	32.2500	29.0000	31.4800	+18.346%	25	597	-97.141%
2026-07-06	25.0000	26.8500	25.0000	26.6000	+22.581%	15	595	-96.617%
2026-07-02	21.0000	21.7000	21.0000	21.7000	-0.732%	2	595	-95.853%
2026-07-01	22.2000	22.7000	21.8600	21.8600	+16.215%	6	595	-95.883%
2026-06-30	18.4600	18.8100	18.4600	18.8100	+7.486%	2	593	-95.215%
2026-06-29	17.5000	17.5000	17.4500	17.5000	+15.512%	4	593	-94.857%
2026-06-26	14.0000	16.1000	14.0000	15.1500	+18.359%	14	596	-94.059%
2026-06-25	13.3500	13.3500	12.8000	12.8000	-4.833%	3	600	-92.969%
2026-06-24	13.2000	13.4500	13.2000	13.4500	-5.215%	4	601	-93.309%
2026-06-23	14.8000	14.8000	14.1900	14.1900	+51.441%	4	601	-93.658%
2026-06-22	8.9000	9.5200	8.6500	9.3700	-3.897%	12	597	-90.395%
2026-06-18	9.7000	10.0500	9.0000	9.7500	-32.432%	19	594	-90.769%
2026-06-17	14.4300	14.4300	14.4300	14.4300	-8.671%	2	594	-93.763%
2026-06-16	16.5000	16.5000	15.7500	15.8000	+3.471%	36	594	-94.304%
2026-06-15	15.4000	15.6000	15.2700	15.2700	-12.241%	11	583	-94.106%
2026-06-12	17.4000	17.4000	17.4000	17.4000	0.000%	1	583	-94.828%
2026-06-11	18.0000	18.0000	17.3000	17.4000	-8.948%	12	583	-94.828%
2026-06-10	20.7400	20.7400	19.1100	19.1100	-4.450%	5	582	-95.290%
2026-06-09	22.5000	22.5000	20.0000	20.0000	-4.306%	5	581	-95.500%
2026-06-08	23.9000	23.9000	20.9000	20.9000	-10.836%	2	582	-95.694%
2026-06-05	29.2000	29.2000	23.4400	23.4400	-37.158%	22	582	-96.160%
2026-06-04	35.0000	37.3000	35.0000	37.3000	-2.966%	3	584	-97.587%
2026-06-03	43.3500	43.3500	36.2000	38.4400	-26.781%	27	584	-97.659%
2026-06-02	44.0000	52.5000	44.0000	52.5000	+10.040%	21	581	-98.286%
2026-06-01	40.6000	54.1000	39.9200	47.7100	+50.220%	92	570	-98.114%
2026-05-29	19.8500	31.7600	19.8500	31.7600	+132.674%	295	573	-97.166%
2026-05-28	13.8000	13.8000	13.6500	13.6500	+20.796%	57	409	-93.407%
2026-05-27	11.0000	11.6000	11.0000	11.3000	+10.244%	6	412	-92.035%
2026-05-26	11.5600	11.5600	10.2500	10.2500	-12.766%	9	410	-91.220%
2026-05-22	12.3000	13.0500	11.5000	11.7500	+35.213%	224	406	-92.340%
2026-05-21	6.3500	8.8500	6.0500	8.6900	+207.067%	55	204	-89.643%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+16.942%	1	204	-68.198%
2026-05-14	2.4200	2.4200	2.4200	2.4200	+11.009%	1	199	-62.810%
2026-05-13	2.4000	2.4000	2.1800	2.1800	-22.143%	3	198	-58.716%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-12.500%	3	198	-67.857%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-1.538%	1	198	-71.875%
2026-05-08	3.0500	3.2500	3.0500	3.2500	+4.839%	75	194	-72.308%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+23.506%	1	162	-70.968%
2026-05-06	2.8200	2.8200	2.5100	2.5100	-14.334%	2	162	-64.143%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-8.438%	1	160	-69.283%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-12.329%	3	160	-71.875%
2026-04-28	3.6300	3.6500	3.6300	3.6500	-0.545%	2	160	-75.342%
2026-04-23	3.5000	3.6700	3.2200	3.6700	-50.068%	7	158	-75.477%
2026-04-22	6.4000	7.9200	6.4000	7.3500	-7.663%	21	155	-87.755%
2026-04-21	7.8000	7.9600	7.8000	7.9600	+0.505%	6	150	-88.693%
2026-04-17	7.9700	7.9700	7.8900	7.9200	+13.143%	6	150	-88.636%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+62.791%	1	153	-87.143%
2026-04-13	4.5000	4.5000	4.3000	4.3000	-16.505%	3	154	-79.070%
2026-04-09	5.1500	5.1500	5.1500	5.1500	-14.167%	1	151	-82.524%
2026-04-08	6.1400	6.1400	6.0000	6.0000	-10.448%	2	151	-85.000%
2026-04-07	7.0000	7.0000	6.7000	6.7000	-13.548%	2	151	-86.567%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+1.974%	1	152	-88.387%
2026-04-02	6.8400	7.6000	6.8400	7.6000	+10.949%	2	153	-88.158%
2026-04-01	6.5500	6.8500	6.5500	6.8500	+10.484%	2	153	-86.861%
2026-03-30	6.3000	6.3000	6.2000	6.2000	+0.813%	2	154	-85.484%
2026-03-27	6.1000	6.2500	6.1000	6.1500	-11.638%	3	154	-85.366%
2026-03-26	6.9800	6.9800	6.9600	6.9600	+7.077%	5	154	-87.069%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-27.212%	1	149	-86.154%
2026-03-16	9.5000	9.5000	8.9300	8.9300	-7.173%	18	149	-89.922%
2026-03-12	9.2600	9.6200	9.2600	9.6200	+0.208%	2	148	-90.644%
2026-03-11	9.8000	9.8000	9.6000	9.6000	-6.796%	2	148	-90.625%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+3.000%	1	147	-91.262%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+12.360%	2	148	-91.000%
2026-03-04	8.9000	8.9000	8.9000	8.9000	+1.714%	1	146	-89.888%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+32.576%	2	146	-89.714%
2026-03-02	6.6000	6.6000	6.6000	6.6000	-21.522%	1	148	-86.364%
2026-02-26	8.4100	8.4100	8.4100	8.4100	+32.441%	1	148	-89.298%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+22.115%	1	147	-85.827%
2026-02-23	8.2500	8.2500	5.0000	5.2000	-46.939%	30	148	-82.692%
2026-02-20	9.9800	9.9800	9.8000	9.8000	-2.000%	10	165	-90.816%
2026-02-19	10.3500	10.3500	10.0000	10.0000	-9.910%	2	155	-91.000%
2026-02-17	11.1000	11.1000	11.1000	11.1000	-7.960%	1	154	-91.892%
2026-02-13	12.0600	12.0600	12.0600	12.0600	+4.870%	1	153	-92.537%
2026-02-12	13.9000	13.9000	11.5000	11.5000	-28.125%	13	153	-92.174%
2026-02-11	19.3000	19.3000	16.0000	16.0000	-28.889%	3	153	-94.375%
2026-02-10	22.5000	22.5000	22.5000	22.5000	-6.054%	1	154	-96.000%
2026-02-06	22.3500	23.9500	22.3500	23.9500	+15.144%	2	153	-96.242%
2026-02-05	20.8000	20.8000	20.8000	20.8000	+9.186%	5	151	-95.673%
2026-02-04	19.0500	19.0500	19.0500	19.0500	-2.806%	1	146	-95.276%
2026-02-03	22.5500	22.5500	19.6000	19.6000	-28.986%	36	147	-95.408%
2026-01-30	27.5700	27.6000	27.5700	27.6000	-13.071%	19	127	-96.739%
2026-01-29	33.5000	34.0000	31.6500	31.7500	+38.104%	36	141	-97.165%
2026-01-28	23.5000	23.5000	22.9900	22.9900	-1.457%	22	147	-96.085%
2026-01-27	22.9100	23.3300	22.9100	23.3300	-1.395%	3	127	-96.142%
2026-01-26	23.6600	23.6600	23.6600	23.6600	-18.889%	1	125	-96.196%
2026-01-16	28.1800	29.1700	28.0500	29.1700	+0.241%	21	117	-96.915%
2026-01-15	29.0500	29.1000	29.0500	29.1000	+2.285%	2	117	-96.907%
2026-01-14	28.4500	28.4500	28.4500	28.4500	-6.260%	3	117	-96.837%
2026-01-13	30.3500	30.3500	30.3500	30.3500	-5.275%	1	114	-97.035%
2026-01-12	32.0400	32.0400	32.0400	32.0400	+14.633%	47	115	-97.191%
2026-01-08	27.9500	27.9500	27.9500	27.9500	+3.442%	2	68	-96.780%
2026-01-06	26.1000	27.0200	26.1000	27.0200	+7.435%	3	67	-96.669%
2025-12-31	25.2500	25.2500	25.1500	25.1500	-15.177%	5	63	-96.421%
2025-12-29	28.7900	29.7000	28.7900	29.6500	+2.595%	3	63	-96.965%
2025-12-26	29.0500	29.0500	28.9000	28.9000	-0.173%	8	63	-96.886%
2025-12-23	29.4500	29.4500	28.9500	28.9500	-0.172%	5	68	-96.891%
2025-12-19	28.8900	29.0000	28.8900	29.0000	-4.132%	11	66	-96.897%
2025-12-17	31.1700	31.1700	30.2500	30.2500	-1.144%	10	65	-97.025%
2025-12-12	30.6000	30.6000	30.6000	30.6000	-9.867%	3	64	-97.059%
2025-12-11	35.2000	35.2000	33.9500	33.9500	-3.000%	10	64	-97.349%
2025-12-09	35.0000	35.0000	35.0000	35.0000	+2.669%	2	61	-97.429%
2025-12-05	34.0900	34.0900	34.0900	34.0900	+17.552%	2	59	-97.360%
2025-11-21	29.0000	29.0000	29.0000	29.0000	+1.754%	1	57	-96.897%
2025-11-20	28.5000	28.5000	28.5000	28.5000	+0.707%	3	57	-96.842%
2025-11-18	28.3000	28.3000	28.3000	28.3000	-3.182%	4	54	-96.820%
2025-11-17	29.4700	29.5500	29.2300	29.2300	-13.776%	3	50	-96.921%
2025-11-14	33.9000	33.9000	33.9000	33.9000	-18.136%	8	50	-97.345%
2025-11-12	40.8900	43.6600	40.8900	41.4100	+3.525%	36	43	-97.827%
2025-11-11	40.0000	40.0000	40.0000	40.0000	+16.788%	3	11	-97.750%
2025-11-10	34.2500	34.2500	34.2500	34.2500	+1.723%	2	11	-97.372%
2025-11-07	34.0000	34.0000	33.6700	33.6700	-5.155%	7	9	-97.327%
2025-11-03	35.5000	35.5000	35.5000	35.5000	-11.954%	1	1	-97.465%
2025-10-28	40.3200	40.3200	40.3200	40.3200	0.000%	1	1	-97.768%