Dark

IBM20261218C340
IBM Dec 18 2026 340.00 Call (IBM261218C00340000)
option OPRA

EOD

Jul 29, 2026

3.26+8.667%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.2600	3.2600	3.2600	3.2600	+8.667%	1	537	0.000%
2026-07-28	2.9300	3.2100	2.9300	3.0000	+69.492%	7	536	+8.667%
2026-07-23	1.7700	1.7700	1.7700	1.7700	-14.493%	6	536	+84.181%
2026-07-22	2.3000	2.3000	2.0700	2.0700	-17.200%	4	542	+57.488%
2026-07-21	2.5700	2.5700	2.5000	2.5000	+8.225%	4	543	+30.400%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-17.204%	1	540	+41.126%
2026-07-17	2.3900	2.7900	2.3900	2.7900	-15.455%	31	541	+16.846%
2026-07-16	2.7700	3.5500	2.7700	3.3000	+10.000%	33	545	-1.212%
2026-07-15	4.5000	4.6500	3.0000	3.0000	-25.000%	24	544	+8.667%
2026-07-14	3.3500	5.4500	3.3500	4.0000	-78.378%	54	543	-18.500%
2026-07-13	20.1000	20.1000	18.5000	18.5000	-15.909%	8	554	-82.378%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+5.012%	1	554	-85.182%
2026-07-09	21.3900	21.3900	20.9500	20.9500	-13.608%	2	554	-84.439%
2026-07-08	24.3500	24.3500	24.2500	24.2500	-15.121%	7	552	-86.557%
2026-07-07	28.5500	28.5700	28.5500	28.5700	+21.316%	5	550	-88.589%
2026-07-06	23.2000	23.5500	23.2000	23.5500	+23.298%	11	546	-86.157%
2026-07-02	18.3900	19.1000	18.3900	19.1000	-6.143%	11	543	-82.932%
2026-07-01	19.2000	21.0500	19.2000	20.3500	+19.355%	16	543	-83.980%
2026-06-30	15.0900	17.0500	15.0900	17.0500	+12.319%	7	538	-80.880%
2026-06-29	15.1500	15.1800	15.1500	15.1800	+10.803%	2	541	-78.524%
2026-06-26	13.1000	13.8000	13.1000	13.7000	+25.114%	3	541	-76.204%
2026-06-25	10.5000	12.5500	10.5000	10.9500	-9.129%	18	541	-70.228%
2026-06-24	12.0000	12.1500	11.9000	12.0500	-6.589%	8	540	-72.946%
2026-06-23	12.0300	12.9000	12.0000	12.9000	+39.459%	4	542	-74.729%
2026-06-22	8.0000	9.2500	8.0000	9.2500	+12.667%	26	541	-64.757%
2026-06-18	8.4500	8.8000	7.6000	8.2100	-34.477%	72	484	-60.292%
2026-06-17	12.5300	12.5300	12.5300	12.5300	-12.070%	2	484	-73.982%
2026-06-16	14.4500	14.6200	14.2500	14.2500	+6.343%	13	484	-77.123%
2026-06-15	13.5700	14.0000	13.4000	13.4000	-10.368%	108	485	-75.672%
2026-06-11	14.8900	15.2000	14.8900	14.9500	-17.312%	4	492	-78.194%
2026-06-10	18.0800	18.0800	18.0800	18.0800	-4.842%	1	489	-81.969%
2026-06-09	20.0000	20.0000	18.5000	19.0000	-3.012%	12	488	-82.842%
2026-06-08	21.3800	21.4700	19.1000	19.5900	-7.156%	16	498	-83.359%
2026-06-05	25.3000	25.3000	21.1000	21.1000	-31.935%	40	500	-84.550%
2026-06-04	33.8000	33.8000	30.4000	31.0000	-6.203%	103	534	-89.484%
2026-06-03	35.4600	35.4600	33.0500	33.0500	-31.002%	7	447	-90.136%
2026-06-02	38.5500	47.9000	38.0500	47.9000	+7.520%	55	450	-93.194%
2026-06-01	37.0600	51.3100	36.9000	44.5500	+55.878%	100	440	-92.682%
2026-05-29	15.8500	28.5800	15.8500	28.5800	+137.178%	92	402	-88.593%
2026-05-28	11.6500	12.0500	11.6500	12.0500	+21.717%	6	326	-72.946%
2026-05-27	9.7500	10.0000	9.7500	9.9000	+8.079%	6	323	-67.071%
2026-05-26	9.0000	9.1600	8.7400	9.1600	-9.754%	4	320	-64.410%
2026-05-22	10.5500	10.9000	10.1500	10.1500	+38.095%	271	320	-67.882%
2026-05-21	4.7000	7.6000	4.7000	7.3500	+200.000%	40	70	-55.646%
2026-05-14	2.4000	2.4500	2.3800	2.4500	-3.922%	6	70	+33.061%
2026-05-11	2.5500	2.5500	2.5500	2.5500	0.000%	1	66	+27.843%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+6.250%	3	65	+27.843%
2026-05-05	2.5000	2.5000	2.4000	2.4000	-5.882%	2	66	+35.833%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-1.923%	1	65	+27.843%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-22.388%	7	64	+25.385%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+21.818%	1	64	-2.687%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-8.940%	1	63	+18.545%
2026-04-23	3.0000	3.0400	2.7500	3.0200	-45.091%	16	62	+7.947%
2026-04-22	6.6000	6.6000	5.5000	5.5000	-9.836%	10	61	-40.727%
2026-04-17	5.9500	6.1000	5.9500	6.1000	+84.848%	3	59	-46.557%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-2.941%	7	57	-1.212%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-30.612%	1	50	-4.118%
2026-04-08	5.3500	5.3500	4.9000	4.9000	-10.092%	3	50	-33.469%
2026-04-07	5.4500	5.4500	5.4500	5.4500	-6.838%	1	48	-40.183%
2026-04-01	5.6000	5.8500	5.6000	5.8500	+10.377%	3	48	-44.274%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+3.922%	7	48	-38.491%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-10.526%	1	48	-36.078%
2026-03-26	5.7000	5.7000	5.7000	5.7000	+3.261%	3	49	-42.807%
2026-03-25	5.5200	5.5200	5.5200	5.5200	-21.143%	2	47	-40.942%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-4.110%	1	45	-53.429%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+64.414%	1	44	-55.342%
2026-02-23	4.4400	4.4400	4.4400	4.4400	-47.765%	1	44	-26.577%
2026-02-19	8.8000	8.8500	8.1700	8.5000	-9.285%	11	43	-61.647%
2026-02-18	9.0000	9.3700	9.0000	9.3700	+4.111%	8	42	-65.208%
2026-02-17	9.4500	9.4500	9.0000	9.0000	-8.815%	2	38	-63.778%
2026-02-12	11.3800	11.3800	9.8700	9.8700	-29.500%	5	37	-66.971%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-26.316%	1	36	-76.714%
2026-02-09	19.0500	19.0500	19.0000	19.0000	-30.275%	7	35	-82.842%
2026-02-02	27.2500	27.2500	27.2500	27.2500	+9.438%	1	30	-88.037%
2026-01-29	28.0000	28.0000	24.9000	24.9000	+23.573%	10	29	-86.908%
2026-01-28	20.0000	20.1500	20.0000	20.1500	+3.016%	3	19	-83.821%
2026-01-23	19.5600	19.5600	19.5600	19.5600	-7.430%	2	18	-83.333%
2026-01-22	21.1300	21.1300	21.1300	21.1300	-1.030%	1	20	-84.572%
2026-01-20	21.3500	21.3500	21.3500	21.3500	-17.885%	1	20	-84.731%
2026-01-16	24.5200	26.1700	24.5200	26.0000	-3.811%	125	14	-87.462%
2026-01-15	27.0300	27.0300	27.0300	27.0300	+0.670%	2	14	-87.939%
2026-01-13	26.7000	26.8500	26.7000	26.8500	-2.043%	9	14	-87.858%
2026-01-12	27.4100	27.4100	27.4100	27.4100	+17.741%	1	15	-88.107%
2026-01-07	23.2800	23.2800	23.2800	23.2800	-0.936%	2	14	-85.997%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+6.095%	1	12	-86.128%
2025-12-31	23.0600	23.0600	22.1500	22.1500	-13.813%	5	10	-85.282%
2025-12-30	25.7000	25.7000	25.7000	25.7000	+0.430%	2	10	-87.315%
2025-12-26	25.5900	25.5900	25.5900	25.5900	-2.551%	1	8	-87.261%
2025-12-24	26.2600	26.2600	26.2600	26.2600	+5.674%	2	8	-87.586%
2025-12-18	24.8500	24.8500	24.8500	24.8500	-0.401%	1	8	-86.881%
2025-11-20	24.9500	24.9500	24.9500	24.9500	-5.849%	2	7	-86.934%
2025-11-17	30.4800	30.6000	26.5000	26.5000	-19.330%	11	5	-87.698%
2025-11-13	32.8500	32.8500	32.8500	32.8500	-9.129%	2	12	-90.076%
2025-11-12	38.6500	38.6500	36.1500	36.1500	+18.137%	12	12	-90.982%
2025-11-10	30.6000	30.6000	30.6000	30.6000	+11.475%	1	4	-89.346%
2025-11-04	27.4500	27.4500	27.4500	27.4500	-15.642%	8	3	-88.124%
2025-11-03	32.5600	32.5600	32.5400	32.5400	0.000%	8	0	-89.982%