Dark

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

EOD

Sep 23, 2026

0.9200+9.524%(+0.0800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.9200	0.9200	0.9200	0.9200	+9.524%	17	535	0.000%
2026-09-21	0.8400	0.8400	0.8400	0.8400	-30.000%	1	535	+9.524%
2026-09-17	1.3100	1.3100	1.2000	1.2000	-40.000%	4	535	-23.333%
2026-09-15	2.0000	2.0000	2.0000	2.0000	-3.846%	1	536	-54.000%
2026-09-14	2.0800	2.0800	2.0800	2.0800	+37.748%	2	536	-55.769%
2026-09-09	1.5100	1.5100	1.5100	1.5100	+51.000%	10	534	-39.073%
2026-09-08	0.9800	1.0000	0.9800	1.0000	+9.890%	3	544	-8.000%
2026-09-02	0.9100	0.9100	0.9100	0.9100	-12.500%	1	544	+1.099%
2026-09-01	1.2100	1.2100	1.0400	1.0400	-13.333%	2	544	-11.538%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-17.808%	1	545	-23.333%
2026-08-28	1.4600	1.4600	1.4600	1.4600	-11.515%	1	545	-36.986%
2026-08-27	1.6500	1.6500	1.6500	1.6500	-13.158%	4	545	-44.242%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-5.000%	3	542	-51.579%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-31.271%	1	539	-54.000%
2026-08-12	2.9100	2.9100	2.9100	2.9100	-11.280%	5	539	-68.385%
2026-08-04	3.1900	3.2800	3.1900	3.2800	+58.454%	8	535	-71.951%
2026-07-31	2.1600	2.1600	2.0700	2.0700	-36.503%	2	537	-55.556%
2026-07-29	3.2600	3.2600	3.2600	3.2600	+8.667%	1	537	-71.779%
2026-07-28	2.9300	3.2100	2.9300	3.0000	+69.492%	7	536	-69.333%
2026-07-23	1.7700	1.7700	1.7700	1.7700	-14.493%	6	536	-48.023%
2026-07-22	2.3000	2.3000	2.0700	2.0700	-17.200%	4	542	-55.556%
2026-07-21	2.5700	2.5700	2.5000	2.5000	+8.225%	4	543	-63.200%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-17.204%	1	540	-60.173%
2026-07-17	2.3900	2.7900	2.3900	2.7900	-15.455%	31	541	-67.025%
2026-07-16	2.7700	3.5500	2.7700	3.3000	+10.000%	33	545	-72.121%
2026-07-15	4.5000	4.6500	3.0000	3.0000	-25.000%	24	544	-69.333%
2026-07-14	3.3500	5.4500	3.3500	4.0000	-78.378%	54	543	-77.000%
2026-07-13	20.1000	20.1000	18.5000	18.5000	-15.909%	8	554	-95.027%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+5.012%	1	554	-95.818%
2026-07-09	21.3900	21.3900	20.9500	20.9500	-13.608%	2	554	-95.609%
2026-07-08	24.3500	24.3500	24.2500	24.2500	-15.121%	7	552	-96.206%
2026-07-07	28.5500	28.5700	28.5500	28.5700	+21.316%	5	550	-96.780%
2026-07-06	23.2000	23.5500	23.2000	23.5500	+23.298%	11	546	-96.093%
2026-07-02	18.3900	19.1000	18.3900	19.1000	-6.143%	11	543	-95.183%
2026-07-01	19.2000	21.0500	19.2000	20.3500	+19.355%	16	543	-95.479%
2026-06-30	15.0900	17.0500	15.0900	17.0500	+12.319%	7	538	-94.604%
2026-06-29	15.1500	15.1800	15.1500	15.1800	+10.803%	2	541	-93.939%
2026-06-26	13.1000	13.8000	13.1000	13.7000	+25.114%	3	541	-93.285%
2026-06-25	10.5000	12.5500	10.5000	10.9500	-9.129%	18	541	-91.598%
2026-06-24	12.0000	12.1500	11.9000	12.0500	-6.589%	8	540	-92.365%
2026-06-23	12.0300	12.9000	12.0000	12.9000	+39.459%	4	542	-92.868%
2026-06-22	8.0000	9.2500	8.0000	9.2500	+12.667%	26	541	-90.054%
2026-06-18	8.4500	8.8000	7.6000	8.2100	-34.477%	72	484	-88.794%
2026-06-17	12.5300	12.5300	12.5300	12.5300	-12.070%	2	484	-92.658%
2026-06-16	14.4500	14.6200	14.2500	14.2500	+6.343%	13	484	-93.544%
2026-06-15	13.5700	14.0000	13.4000	13.4000	-10.368%	108	485	-93.134%
2026-06-11	14.8900	15.2000	14.8900	14.9500	-17.312%	4	492	-93.846%
2026-06-10	18.0800	18.0800	18.0800	18.0800	-4.842%	1	489	-94.912%
2026-06-09	20.0000	20.0000	18.5000	19.0000	-3.012%	12	488	-95.158%
2026-06-08	21.3800	21.4700	19.1000	19.5900	-7.156%	16	498	-95.304%
2026-06-05	25.3000	25.3000	21.1000	21.1000	-31.935%	40	500	-95.640%
2026-06-04	33.8000	33.8000	30.4000	31.0000	-6.203%	103	534	-97.032%
2026-06-03	35.4600	35.4600	33.0500	33.0500	-31.002%	7	447	-97.216%
2026-06-02	38.5500	47.9000	38.0500	47.9000	+7.520%	55	450	-98.079%
2026-06-01	37.0600	51.3100	36.9000	44.5500	+55.878%	100	440	-97.935%
2026-05-29	15.8500	28.5800	15.8500	28.5800	+137.178%	92	402	-96.781%
2026-05-28	11.6500	12.0500	11.6500	12.0500	+21.717%	6	326	-92.365%
2026-05-27	9.7500	10.0000	9.7500	9.9000	+8.079%	6	323	-90.707%
2026-05-26	9.0000	9.1600	8.7400	9.1600	-9.754%	4	320	-89.956%
2026-05-22	10.5500	10.9000	10.1500	10.1500	+38.095%	271	320	-90.936%
2026-05-21	4.7000	7.6000	4.7000	7.3500	+200.000%	40	70	-87.483%
2026-05-14	2.4000	2.4500	2.3800	2.4500	-3.922%	6	70	-62.449%
2026-05-11	2.5500	2.5500	2.5500	2.5500	0.000%	1	66	-63.922%
2026-05-07	2.5500	2.5500	2.5500	2.5500	+6.250%	3	65	-63.922%
2026-05-05	2.5000	2.5000	2.4000	2.4000	-5.882%	2	66	-61.667%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-1.923%	1	65	-63.922%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-22.388%	7	64	-64.615%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+21.818%	1	64	-72.537%
2026-04-24	2.7500	2.7500	2.7500	2.7500	-8.940%	1	63	-66.545%
2026-04-23	3.0000	3.0400	2.7500	3.0200	-45.091%	16	62	-69.536%
2026-04-22	6.6000	6.6000	5.5000	5.5000	-9.836%	10	61	-83.273%
2026-04-17	5.9500	6.1000	5.9500	6.1000	+84.848%	3	59	-84.918%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-2.941%	7	57	-72.121%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-30.612%	1	50	-72.941%
2026-04-08	5.3500	5.3500	4.9000	4.9000	-10.092%	3	50	-81.224%
2026-04-07	5.4500	5.4500	5.4500	5.4500	-6.838%	1	48	-83.119%
2026-04-01	5.6000	5.8500	5.6000	5.8500	+10.377%	3	48	-84.274%
2026-03-30	5.3000	5.3000	5.3000	5.3000	+3.922%	7	48	-82.642%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-10.526%	1	48	-81.961%
2026-03-26	5.7000	5.7000	5.7000	5.7000	+3.261%	3	49	-83.860%
2026-03-25	5.5200	5.5200	5.5200	5.5200	-21.143%	2	47	-83.333%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-4.110%	1	45	-86.857%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+64.414%	1	44	-87.397%
2026-02-23	4.4400	4.4400	4.4400	4.4400	-47.765%	1	44	-79.279%
2026-02-19	8.8000	8.8500	8.1700	8.5000	-9.285%	11	43	-89.176%
2026-02-18	9.0000	9.3700	9.0000	9.3700	+4.111%	8	42	-90.181%
2026-02-17	9.4500	9.4500	9.0000	9.0000	-8.815%	2	38	-89.778%
2026-02-12	11.3800	11.3800	9.8700	9.8700	-29.500%	5	37	-90.679%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-26.316%	1	36	-93.429%
2026-02-09	19.0500	19.0500	19.0000	19.0000	-30.275%	7	35	-95.158%
2026-02-02	27.2500	27.2500	27.2500	27.2500	+9.438%	1	30	-96.624%
2026-01-29	28.0000	28.0000	24.9000	24.9000	+23.573%	10	29	-96.305%
2026-01-28	20.0000	20.1500	20.0000	20.1500	+3.016%	3	19	-95.434%
2026-01-23	19.5600	19.5600	19.5600	19.5600	-7.430%	2	18	-95.297%
2026-01-22	21.1300	21.1300	21.1300	21.1300	-1.030%	1	20	-95.646%
2026-01-20	21.3500	21.3500	21.3500	21.3500	-17.885%	1	20	-95.691%
2026-01-16	24.5200	26.1700	24.5200	26.0000	-3.811%	125	14	-96.462%
2026-01-15	27.0300	27.0300	27.0300	27.0300	+0.670%	2	14	-96.596%
2026-01-13	26.7000	26.8500	26.7000	26.8500	-2.043%	9	14	-96.574%
2026-01-12	27.4100	27.4100	27.4100	27.4100	+17.741%	1	15	-96.644%
2026-01-07	23.2800	23.2800	23.2800	23.2800	-0.936%	2	14	-96.048%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+6.095%	1	12	-96.085%
2025-12-31	23.0600	23.0600	22.1500	22.1500	-13.813%	5	10	-95.847%
2025-12-30	25.7000	25.7000	25.7000	25.7000	+0.430%	2	10	-96.420%
2025-12-26	25.5900	25.5900	25.5900	25.5900	-2.551%	1	8	-96.405%
2025-12-24	26.2600	26.2600	26.2600	26.2600	+5.674%	2	8	-96.497%
2025-12-18	24.8500	24.8500	24.8500	24.8500	-0.401%	1	8	-96.298%
2025-11-20	24.9500	24.9500	24.9500	24.9500	-5.849%	2	7	-96.313%
2025-11-17	30.4800	30.6000	26.5000	26.5000	-19.330%	11	5	-96.528%
2025-11-13	32.8500	32.8500	32.8500	32.8500	-9.129%	2	12	-97.199%
2025-11-12	38.6500	38.6500	36.1500	36.1500	+18.137%	12	12	-97.455%
2025-11-10	30.6000	30.6000	30.6000	30.6000	+11.475%	1	4	-96.993%
2025-11-04	27.4500	27.4500	27.4500	27.4500	-15.642%	8	3	-96.648%
2025-11-03	32.5600	32.5600	32.5400	32.5400	0.000%	8	0	-97.173%