Dark

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

EOD

Jul 30, 2026

1.80-29.961%(-0.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.0000	1.8000	1.8000	-29.961%	3	813	0.000%
2026-07-29	2.5700	2.5700	2.5700	2.5700	-4.461%	2	812	-29.961%
2026-07-28	2.2000	2.6900	2.2000	2.6900	+33.168%	35	812	-33.086%
2026-07-27	2.2200	2.2200	2.0200	2.0200	+10.383%	3	810	-10.891%
2026-07-24	2.0400	2.0400	1.8300	1.8300	+16.561%	3	811	-1.639%
2026-07-23	1.5000	1.6300	1.4500	1.5700	-12.778%	105	812	+14.650%
2026-07-22	2.0000	2.0000	1.6200	1.8000	-21.053%	15	724	0.000%
2026-07-21	2.2800	2.2800	2.2800	2.2800	-2.979%	1	719	-21.053%
2026-07-20	2.3000	2.3600	2.3000	2.3500	-4.472%	13	719	-23.404%
2026-07-17	2.6000	2.6000	2.2000	2.4600	-13.986%	53	707	-26.829%
2026-07-16	2.1800	3.1000	2.1700	2.8600	+14.400%	12	695	-37.063%
2026-07-15	4.1000	4.1000	2.5000	2.5000	-28.977%	60	694	-28.000%
2026-07-14	1.7800	4.0500	1.7800	3.5200	-78.497%	393	696	-48.864%
2026-07-13	16.7000	16.8500	15.9500	16.3700	+3.281%	38	959	-89.004%
2026-07-10	16.1100	16.1100	15.8500	15.8500	-13.388%	77	946	-88.644%
2026-07-09	18.6500	19.4000	18.3000	18.3000	-15.939%	25	898	-90.164%
2026-07-08	20.9500	23.0000	20.8000	21.7700	-12.745%	24	877	-91.732%
2026-07-07	21.4500	25.6500	21.4500	24.9500	+20.531%	86	898	-92.786%
2026-07-06	18.9000	21.3500	18.9000	20.7000	+21.765%	21	829	-91.304%
2026-07-02	17.0000	17.0000	16.3700	17.0000	+1.010%	43	809	-89.412%
2026-07-01	16.0000	19.0000	16.0000	16.8300	+12.200%	137	809	-89.305%
2026-06-30	12.6700	15.2000	12.6700	15.0000	+9.489%	22	811	-88.000%
2026-06-29	11.9000	13.7000	11.6000	13.7000	+14.167%	12	815	-86.861%
2026-06-26	9.9500	12.5300	9.9500	12.0000	+20.000%	23	816	-85.000%
2026-06-25	10.3000	10.9500	9.9000	10.0000	-5.213%	11	818	-82.000%
2026-06-24	10.1300	10.5500	9.5800	10.5500	-6.222%	32	813	-82.938%
2026-06-23	10.5000	11.8500	10.0000	11.2500	+25.000%	53	828	-84.000%
2026-06-22	7.0600	9.0000	6.7000	9.0000	+25.523%	71	831	-80.000%
2026-06-18	7.5800	7.7500	6.5700	7.1700	-35.113%	209	715	-74.895%
2026-06-17	11.0000	11.0500	10.6000	11.0500	-9.053%	22	715	-83.710%
2026-06-16	12.0000	12.3000	12.0000	12.1500	+3.404%	42	715	-85.185%
2026-06-15	11.5500	12.1500	11.5000	11.7500	-13.092%	50	681	-84.681%
2026-06-12	14.3500	14.3500	13.3900	13.5200	-5.784%	39	658	-86.686%
2026-06-11	14.1000	14.7700	13.0000	14.3500	-2.712%	24	679	-87.456%
2026-06-10	16.0000	16.2200	14.4500	14.7500	-5.570%	20	673	-87.797%
2026-06-09	17.1000	17.8000	14.4200	15.6200	-9.186%	42	676	-88.476%
2026-06-08	20.4900	20.4900	17.2000	17.2000	-9.474%	73	678	-89.535%
2026-06-05	23.8500	23.8500	18.6000	19.0000	-34.820%	69	679	-90.526%
2026-06-04	29.7500	31.5000	27.9800	29.1500	-6.180%	20	660	-93.825%
2026-06-03	33.8000	34.1000	30.0000	31.0700	-31.729%	29	647	-94.207%
2026-06-02	40.5000	45.5100	37.0500	45.5100	+7.972%	36	633	-96.045%
2026-06-01	36.9500	48.2700	33.0000	42.1500	+61.804%	87	636	-95.730%
2026-05-29	14.2500	26.8300	13.4200	26.0500	+136.818%	316	613	-93.090%
2026-05-28	10.0800	11.0500	9.7200	11.0000	+29.717%	22	367	-83.636%
2026-05-27	8.4000	8.7900	8.4000	8.4800	+8.858%	229	357	-78.774%
2026-05-26	8.2700	8.2700	6.6500	7.7900	-12.472%	43	158	-76.893%
2026-05-22	8.3500	9.6500	8.3400	8.9000	+53.448%	29	143	-79.775%
2026-05-21	2.7700	6.0000	2.7700	5.8000	+152.174%	43	147	-68.966%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+21.053%	1	147	-21.739%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-10.377%	6	135	-5.263%
2026-05-14	2.1200	2.1200	2.1200	2.1200	+6.000%	1	135	-15.094%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-4.762%	6	136	-10.000%
2026-05-08	2.1000	2.1000	2.1000	2.1000	+8.247%	30	130	-14.286%
2026-05-05	1.8300	2.5100	1.8300	1.9400	-5.825%	9	130	-7.216%
2026-04-30	2.0500	2.0600	2.0500	2.0600	-25.091%	11	129	-12.621%
2026-04-24	2.4600	2.7500	2.4600	2.7500	-0.722%	11	123	-34.545%
2026-04-23	2.5000	2.7700	2.2400	2.7700	-41.438%	6	123	-35.018%
2026-04-22	5.5000	5.5000	4.7300	4.7300	+4.646%	5	125	-61.945%
2026-04-16	4.5200	4.5200	4.5200	4.5200	+11.605%	8	121	-60.177%
2026-04-15	3.9500	4.0500	3.9500	4.0500	+12.500%	4	117	-55.556%
2026-04-14	3.4100	3.6000	3.4100	3.6000	+24.138%	2	115	-50.000%
2026-04-13	2.9000	2.9000	2.9000	2.9000	+5.455%	1	115	-37.931%
2026-04-10	3.3000	3.3000	2.7500	2.7500	-28.571%	12	115	-34.545%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-20.124%	1	111	-53.247%
2026-04-07	4.8200	4.8200	4.8200	4.8200	+2.119%	1	111	-62.656%
2026-03-24	4.5700	4.7400	4.5700	4.7200	-14.182%	21	111	-61.864%
2026-03-23	5.5000	5.8000	5.3000	5.5000	-16.667%	5	95	-67.273%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-10.204%	2	91	-72.727%
2026-03-11	7.2500	7.3500	7.2500	7.3500	-15.420%	12	91	-75.510%
2026-03-06	8.6900	8.6900	8.6900	8.6900	-13.532%	1	94	-79.287%
2026-03-05	10.0500	10.0500	10.0500	10.0500	+146.929%	1	94	-82.090%
2026-02-24	5.2500	5.2500	4.0700	4.0700	-27.321%	3	94	-55.774%
2026-02-23	6.0300	6.0300	5.6000	5.6000	-15.789%	7	93	-67.857%
2026-02-20	7.7500	7.7500	6.6500	6.6500	-10.135%	56	95	-72.932%
2026-02-18	7.7000	7.7000	7.4000	7.4000	-3.896%	3	93	-75.676%
2026-02-17	6.8000	7.7000	6.8000	7.7000	-12.301%	41	91	-76.623%
2026-02-13	8.3000	8.7800	8.3000	8.7800	+10.440%	13	52	-79.499%
2026-02-12	9.5200	9.5200	7.9500	7.9500	-31.466%	6	52	-77.358%
2026-02-11	13.5000	13.5000	11.4000	11.6000	-35.627%	6	54	-84.483%
2026-02-06	18.0200	18.0200	18.0200	18.0200	+13.333%	1	57	-90.011%
2026-02-04	14.4500	15.9000	14.4500	15.9000	-5.917%	6	56	-88.679%
2026-02-03	16.8500	16.9000	14.7000	16.9000	-32.237%	6	57	-89.349%
2026-02-02	24.1500	24.9400	24.1500	24.9400	+19.045%	5	56	-92.783%
2026-01-30	21.1000	21.1000	20.9500	20.9500	-0.617%	2	52	-91.408%
2026-01-29	27.0000	27.0000	21.0800	21.0800	+12.607%	11	51	-91.461%
2026-01-28	17.9500	18.7200	17.9500	18.7200	+6.364%	2	43	-90.385%
2026-01-27	17.9900	17.9900	17.6000	17.6000	+1.149%	3	43	-89.773%
2026-01-23	17.4000	17.4000	17.4000	17.4000	-7.249%	1	45	-89.655%
2026-01-22	20.8900	20.8900	18.7600	18.7600	-1.003%	3	44	-90.405%
2026-01-20	18.5000	18.9500	18.5000	18.9500	-15.402%	2	45	-90.501%
2026-01-16	22.4800	22.4800	22.3000	22.4000	-4.478%	8	43	-91.964%
2026-01-13	24.0000	24.0000	23.4500	23.4500	-5.253%	14	43	-92.324%
2026-01-12	25.0000	25.0000	24.7500	24.7500	+9.902%	2	43	-92.727%
2026-01-09	23.0000	23.0000	22.5200	22.5200	+6.730%	5	42	-92.007%
2026-01-08	21.5300	21.5300	21.1000	21.1000	+4.198%	6	39	-91.469%
2026-01-07	20.2500	20.2500	20.2500	20.2500	-4.028%	1	38	-91.111%
2026-01-06	20.4000	21.1000	20.4000	21.1000	+6.566%	2	37	-91.469%
2026-01-02	19.8000	19.8000	19.8000	19.8000	+0.763%	1	37	-90.909%
2025-12-31	19.6500	19.6500	19.6500	19.6500	-11.287%	1	37	-90.840%
2025-12-30	22.1500	22.1500	22.1500	22.1500	-2.851%	1	37	-91.874%
2025-12-29	22.8000	22.8000	22.8000	22.8000	+1.514%	1	36	-92.105%
2025-12-26	22.4600	22.4600	22.4600	22.4600	-2.348%	4	35	-91.986%
2025-12-19	23.0000	23.0000	23.0000	23.0000	+5.119%	10	31	-92.174%
2025-12-18	21.8800	21.8800	21.8800	21.8800	-16.648%	1	31	-91.773%
2025-12-12	26.2500	26.2500	26.2500	26.2500	-0.943%	4	32	-93.143%
2025-12-10	26.5000	26.5000	26.5000	26.5000	-7.666%	4	32	-93.208%
2025-12-09	28.7000	28.7000	28.7000	28.7000	+2.135%	4	28	-93.728%
2025-12-08	28.1000	28.1000	28.1000	28.1000	+24.446%	1	24	-93.594%
2025-12-03	24.3600	24.3600	22.5800	22.5800	-13.154%	2	23	-92.028%
2025-11-25	26.0000	26.0000	26.0000	26.0000	0.000%	1	22	-93.077%
2025-11-24	26.0000	26.0000	26.0000	26.0000	+11.111%	2	21	-93.077%
2025-11-21	23.4000	23.4000	23.4000	23.4000	+8.333%	1	19	-92.308%
2025-11-20	21.6000	21.6000	21.6000	21.6000	+0.465%	1	19	-91.667%
2025-11-18	22.1000	22.1000	21.5000	21.5000	-19.776%	3	19	-91.628%
2025-11-14	26.8000	26.8000	26.8000	26.8000	-16.119%	1	21	-93.284%
2025-11-12	35.2300	35.4200	31.9500	31.9500	+11.870%	6	21	-94.366%
2025-11-11	28.5600	28.5600	28.5600	28.5600	+4.615%	1	17	-93.697%
2025-11-10	27.3000	27.3000	27.3000	27.3000	-2.151%	2	17	-93.407%
2025-11-06	26.5000	27.9000	26.5000	27.9000	+7.102%	6	15	-93.548%
2025-11-05	24.4100	26.0500	24.3300	26.0500	+7.645%	11	15	-93.090%
2025-11-04	24.2000	24.2000	24.2000	24.2000	-8.679%	1	8	-92.562%
2025-11-03	26.5000	26.5000	26.5000	26.5000	-2.394%	1	6	-93.208%
2025-10-31	26.2500	27.1500	26.2500	27.1500	-5.401%	5	6	-93.370%
2025-10-30	29.8500	29.8500	28.7000	28.7000	+6.930%	2	6	-93.728%
2025-10-27	26.8400	26.8400	26.8400	26.8400	0.000%	5	5	-93.294%