Dark

IBM20261218C350
IBM Dec 18 2026 350.00 Call (IBM261218C00350000)
option OPRA

EOD

Sep 23, 2026

0.8000+8.108%(+0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7600	0.8000	0.7600	0.8000	+8.108%	11	821	0.000%
2026-09-22	0.7400	0.7400	0.7400	0.7400	+5.714%	6	812	+8.108%
2026-09-21	0.7000	0.7000	0.7000	0.7000	-30.000%	101	806	+14.286%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-35.897%	1	806	-20.000%
2026-09-15	1.5800	1.6100	1.5000	1.5600	-8.235%	10	805	-48.718%
2026-09-14	1.5000	1.7000	1.5000	1.7000	+37.097%	3	808	-52.941%
2026-09-09	0.9500	1.2400	0.9500	1.2400	+56.962%	6	806	-35.484%
2026-09-08	0.7800	0.8000	0.7800	0.7900	+21.538%	3	812	+1.266%
2026-09-04	0.6500	0.6500	0.6500	0.6500	-19.753%	1	813	+23.077%
2026-09-03	0.8100	0.8100	0.8100	0.8100	+8.000%	1	813	-1.235%
2026-09-02	0.8500	0.8500	0.7500	0.7500	-11.765%	2	813	+6.667%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-19.048%	1	813	-5.882%
2026-08-31	1.0500	1.0500	1.0500	1.0500	-5.405%	9	813	-23.810%
2026-08-28	1.1000	1.1400	1.1000	1.1100	-12.598%	12	822	-27.928%
2026-08-27	1.2700	1.2700	1.2700	1.2700	+28.283%	1	834	-37.008%
2026-08-26	1.0000	1.0000	0.9900	0.9900	-16.807%	2	833	-19.192%
2026-08-25	1.1900	1.1900	1.1900	1.1900	-8.462%	6	832	-32.773%
2026-08-24	1.3000	1.3000	1.3000	1.3000	-9.722%	5	835	-38.462%
2026-08-20	1.4700	1.4700	1.4000	1.4400	-5.882%	24	834	-44.444%
2026-08-19	1.6100	1.6100	1.5300	1.5300	-1.290%	3	850	-47.712%
2026-08-18	1.4200	1.5500	1.4200	1.5500	+11.511%	12	848	-48.387%
2026-08-17	1.4200	1.5100	1.3900	1.3900	-25.668%	13	841	-42.446%
2026-08-14	1.8500	1.8900	1.7900	1.8700	-13.023%	13	829	-57.219%
2026-08-12	2.5000	2.5000	2.1500	2.1500	-17.308%	29	826	-62.791%
2026-08-11	2.5500	2.6000	2.5000	2.6000	+4.000%	6	841	-69.231%
2026-08-07	2.5000	2.5000	2.5000	2.5000	+1.215%	1	839	-68.000%
2026-08-06	2.7000	2.7000	2.4700	2.4700	-19.016%	10	839	-67.611%
2026-08-05	3.0500	3.0500	3.0500	3.0500	0.000%	3	839	-73.770%
2026-08-04	2.2300	3.0500	2.2300	3.0500	+22.000%	55	840	-73.770%
2026-08-03	2.2900	2.5000	2.2900	2.5000	+21.951%	51	863	-68.000%
2026-07-31	1.9000	2.0500	1.9000	2.0500	+13.889%	4	813	-60.976%
2026-07-30	2.0000	2.0000	1.8000	1.8000	-29.961%	3	813	-55.556%
2026-07-29	2.5700	2.5700	2.5700	2.5700	-4.461%	2	812	-68.872%
2026-07-28	2.2000	2.6900	2.2000	2.6900	+33.168%	35	812	-70.260%
2026-07-27	2.2200	2.2200	2.0200	2.0200	+10.383%	3	810	-60.396%
2026-07-24	2.0400	2.0400	1.8300	1.8300	+16.561%	3	811	-56.284%
2026-07-23	1.5000	1.6300	1.4500	1.5700	-12.778%	105	812	-49.045%
2026-07-22	2.0000	2.0000	1.6200	1.8000	-21.053%	15	724	-55.556%
2026-07-21	2.2800	2.2800	2.2800	2.2800	-2.979%	1	719	-64.912%
2026-07-20	2.3000	2.3600	2.3000	2.3500	-4.472%	13	719	-65.957%
2026-07-17	2.6000	2.6000	2.2000	2.4600	-13.986%	53	707	-67.480%
2026-07-16	2.1800	3.1000	2.1700	2.8600	+14.400%	12	695	-72.028%
2026-07-15	4.1000	4.1000	2.5000	2.5000	-28.977%	60	694	-68.000%
2026-07-14	1.7800	4.0500	1.7800	3.5200	-78.497%	393	696	-77.273%
2026-07-13	16.7000	16.8500	15.9500	16.3700	+3.281%	38	959	-95.113%
2026-07-10	16.1100	16.1100	15.8500	15.8500	-13.388%	77	946	-94.953%
2026-07-09	18.6500	19.4000	18.3000	18.3000	-15.939%	25	898	-95.628%
2026-07-08	20.9500	23.0000	20.8000	21.7700	-12.745%	24	877	-96.325%
2026-07-07	21.4500	25.6500	21.4500	24.9500	+20.531%	86	898	-96.794%
2026-07-06	18.9000	21.3500	18.9000	20.7000	+21.765%	21	829	-96.135%
2026-07-02	17.0000	17.0000	16.3700	17.0000	+1.010%	43	809	-95.294%
2026-07-01	16.0000	19.0000	16.0000	16.8300	+12.200%	137	809	-95.247%
2026-06-30	12.6700	15.2000	12.6700	15.0000	+9.489%	22	811	-94.667%
2026-06-29	11.9000	13.7000	11.6000	13.7000	+14.167%	12	815	-94.161%
2026-06-26	9.9500	12.5300	9.9500	12.0000	+20.000%	23	816	-93.333%
2026-06-25	10.3000	10.9500	9.9000	10.0000	-5.213%	11	818	-92.000%
2026-06-24	10.1300	10.5500	9.5800	10.5500	-6.222%	32	813	-92.417%
2026-06-23	10.5000	11.8500	10.0000	11.2500	+25.000%	53	828	-92.889%
2026-06-22	7.0600	9.0000	6.7000	9.0000	+25.523%	71	831	-91.111%
2026-06-18	7.5800	7.7500	6.5700	7.1700	-35.113%	209	715	-88.842%
2026-06-17	11.0000	11.0500	10.6000	11.0500	-9.053%	22	715	-92.760%
2026-06-16	12.0000	12.3000	12.0000	12.1500	+3.404%	42	715	-93.416%
2026-06-15	11.5500	12.1500	11.5000	11.7500	-13.092%	50	681	-93.191%
2026-06-12	14.3500	14.3500	13.3900	13.5200	-5.784%	39	658	-94.083%
2026-06-11	14.1000	14.7700	13.0000	14.3500	-2.712%	24	679	-94.425%
2026-06-10	16.0000	16.2200	14.4500	14.7500	-5.570%	20	673	-94.576%
2026-06-09	17.1000	17.8000	14.4200	15.6200	-9.186%	42	676	-94.878%
2026-06-08	20.4900	20.4900	17.2000	17.2000	-9.474%	73	678	-95.349%
2026-06-05	23.8500	23.8500	18.6000	19.0000	-34.820%	69	679	-95.789%
2026-06-04	29.7500	31.5000	27.9800	29.1500	-6.180%	20	660	-97.256%
2026-06-03	33.8000	34.1000	30.0000	31.0700	-31.729%	29	647	-97.425%
2026-06-02	40.5000	45.5100	37.0500	45.5100	+7.972%	36	633	-98.242%
2026-06-01	36.9500	48.2700	33.0000	42.1500	+61.804%	87	636	-98.102%
2026-05-29	14.2500	26.8300	13.4200	26.0500	+136.818%	316	613	-96.929%
2026-05-28	10.0800	11.0500	9.7200	11.0000	+29.717%	22	367	-92.727%
2026-05-27	8.4000	8.7900	8.4000	8.4800	+8.858%	229	357	-90.566%
2026-05-26	8.2700	8.2700	6.6500	7.7900	-12.472%	43	158	-89.730%
2026-05-22	8.3500	9.6500	8.3400	8.9000	+53.448%	29	143	-91.011%
2026-05-21	2.7700	6.0000	2.7700	5.8000	+152.174%	43	147	-86.207%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+21.053%	1	147	-65.217%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-10.377%	6	135	-57.895%
2026-05-14	2.1200	2.1200	2.1200	2.1200	+6.000%	1	135	-62.264%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-4.762%	6	136	-60.000%
2026-05-08	2.1000	2.1000	2.1000	2.1000	+8.247%	30	130	-61.905%
2026-05-05	1.8300	2.5100	1.8300	1.9400	-5.825%	9	130	-58.763%
2026-04-30	2.0500	2.0600	2.0500	2.0600	-25.091%	11	129	-61.165%
2026-04-24	2.4600	2.7500	2.4600	2.7500	-0.722%	11	123	-70.909%
2026-04-23	2.5000	2.7700	2.2400	2.7700	-41.438%	6	123	-71.119%
2026-04-22	5.5000	5.5000	4.7300	4.7300	+4.646%	5	125	-83.087%
2026-04-16	4.5200	4.5200	4.5200	4.5200	+11.605%	8	121	-82.301%
2026-04-15	3.9500	4.0500	3.9500	4.0500	+12.500%	4	117	-80.247%
2026-04-14	3.4100	3.6000	3.4100	3.6000	+24.138%	2	115	-77.778%
2026-04-13	2.9000	2.9000	2.9000	2.9000	+5.455%	1	115	-72.414%
2026-04-10	3.3000	3.3000	2.7500	2.7500	-28.571%	12	115	-70.909%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-20.124%	1	111	-79.221%
2026-04-07	4.8200	4.8200	4.8200	4.8200	+2.119%	1	111	-83.402%
2026-03-24	4.5700	4.7400	4.5700	4.7200	-14.182%	21	111	-83.051%
2026-03-23	5.5000	5.8000	5.3000	5.5000	-16.667%	5	95	-85.455%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-10.204%	2	91	-87.879%
2026-03-11	7.2500	7.3500	7.2500	7.3500	-15.420%	12	91	-89.116%
2026-03-06	8.6900	8.6900	8.6900	8.6900	-13.532%	1	94	-90.794%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+146.929%	1	94	-92.040%
2026-02-24	5.2500	5.2500	4.0700	4.0700	-27.321%	3	94	-80.344%
2026-02-23	6.0300	6.0300	5.6000	5.6000	-15.789%	7	93	-85.714%
2026-02-20	7.7500	7.7500	6.6500	6.6500	-10.135%	56	95	-87.970%
2026-02-18	7.7000	7.7000	7.4000	7.4000	-3.896%	3	93	-89.189%
2026-02-17	6.8000	7.7000	6.8000	7.7000	-12.301%	41	91	-89.610%
2026-02-13	8.3000	8.7800	8.3000	8.7800	+10.440%	13	52	-90.888%
2026-02-12	9.5200	9.5200	7.9500	7.9500	-31.466%	6	52	-89.937%
2026-02-11	13.5000	13.5000	11.4000	11.6000	-35.627%	6	54	-93.103%
2026-02-06	18.0200	18.0200	18.0200	18.0200	+13.333%	1	57	-95.560%
2026-02-04	14.4500	15.9000	14.4500	15.9000	-5.917%	6	56	-94.969%
2026-02-03	16.8500	16.9000	14.7000	16.9000	-32.237%	6	57	-95.266%
2026-02-02	24.1500	24.9400	24.1500	24.9400	+19.045%	5	56	-96.792%
2026-01-30	21.1000	21.1000	20.9500	20.9500	-0.617%	2	52	-96.181%
2026-01-29	27.0000	27.0000	21.0800	21.0800	+12.607%	11	51	-96.205%
2026-01-28	17.9500	18.7200	17.9500	18.7200	+6.364%	2	43	-95.726%
2026-01-27	17.9900	17.9900	17.6000	17.6000	+1.149%	3	43	-95.455%
2026-01-23	17.4000	17.4000	17.4000	17.4000	-7.249%	1	45	-95.402%
2026-01-22	20.8900	20.8900	18.7600	18.7600	-1.003%	3	44	-95.736%
2026-01-20	18.5000	18.9500	18.5000	18.9500	-15.402%	2	45	-95.778%
2026-01-16	22.4800	22.4800	22.3000	22.4000	-4.478%	8	43	-96.429%
2026-01-13	24.0000	24.0000	23.4500	23.4500	-5.253%	14	43	-96.588%
2026-01-12	25.0000	25.0000	24.7500	24.7500	+9.902%	2	43	-96.768%
2026-01-09	23.0000	23.0000	22.5200	22.5200	+6.730%	5	42	-96.448%
2026-01-08	21.5300	21.5300	21.1000	21.1000	+4.198%	6	39	-96.209%
2026-01-07	20.2500	20.2500	20.2500	20.2500	-4.028%	1	38	-96.049%
2026-01-06	20.4000	21.1000	20.4000	21.1000	+6.566%	2	37	-96.209%
2026-01-02	19.8000	19.8000	19.8000	19.8000	+0.763%	1	37	-95.960%
2025-12-31	19.6500	19.6500	19.6500	19.6500	-11.287%	1	37	-95.929%
2025-12-30	22.1500	22.1500	22.1500	22.1500	-2.851%	1	37	-96.388%
2025-12-29	22.8000	22.8000	22.8000	22.8000	+1.514%	1	36	-96.491%
2025-12-26	22.4600	22.4600	22.4600	22.4600	-2.348%	4	35	-96.438%
2025-12-19	23.0000	23.0000	23.0000	23.0000	+5.119%	10	31	-96.522%
2025-12-18	21.8800	21.8800	21.8800	21.8800	-16.648%	1	31	-96.344%
2025-12-12	26.2500	26.2500	26.2500	26.2500	-0.943%	4	32	-96.952%
2025-12-10	26.5000	26.5000	26.5000	26.5000	-7.666%	4	32	-96.981%
2025-12-09	28.7000	28.7000	28.7000	28.7000	+2.135%	4	28	-97.213%
2025-12-08	28.1000	28.1000	28.1000	28.1000	+24.446%	1	24	-97.153%
2025-12-03	24.3600	24.3600	22.5800	22.5800	-13.154%	2	23	-96.457%
2025-11-25	26.0000	26.0000	26.0000	26.0000	0.000%	1	22	-96.923%
2025-11-24	26.0000	26.0000	26.0000	26.0000	+11.111%	2	21	-96.923%
2025-11-21	23.4000	23.4000	23.4000	23.4000	+8.333%	1	19	-96.581%
2025-11-20	21.6000	21.6000	21.6000	21.6000	+0.465%	1	19	-96.296%
2025-11-18	22.1000	22.1000	21.5000	21.5000	-19.776%	3	19	-96.279%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-16.119%	1	21	-97.015%
2025-11-12	35.2300	35.4200	31.9500	31.9500	+11.870%	6	21	-97.496%
2025-11-11	28.5600	28.5600	28.5600	28.5600	+4.615%	1	17	-97.199%
2025-11-10	27.3000	27.3000	27.3000	27.3000	-2.151%	2	17	-97.070%
2025-11-06	26.5000	27.9000	26.5000	27.9000	+7.102%	6	15	-97.133%
2025-11-05	24.4100	26.0500	24.3300	26.0500	+7.645%	11	15	-96.929%
2025-11-04	24.2000	24.2000	24.2000	24.2000	-8.679%	1	8	-96.694%
2025-11-03	26.5000	26.5000	26.5000	26.5000	-2.394%	1	6	-96.981%
2025-10-31	26.2500	27.1500	26.2500	27.1500	-5.401%	5	6	-97.053%
2025-10-30	29.8500	29.8500	28.7000	28.7000	+6.930%	2	6	-97.213%
2025-10-27	26.8400	26.8400	26.8400	26.8400	0.000%	5	5	-97.019%