Dark

IBM20261218C360
IBM Dec 18 2026 360.00 Call (IBM261218C00360000)
option OPRA

EOD

Sep 21, 2026

0.5100-38.554%(-0.3200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5100	0.5100	0.5100	0.5100	-38.554%	10	418	0.000%
2026-09-17	0.8300	0.8300	0.8300	0.8300	-29.060%	1	423	-38.554%
2026-09-15	1.1700	1.1700	1.1700	1.1700	+31.461%	1	423	-56.410%
2026-09-11	0.9400	0.9400	0.8900	0.8900	+20.270%	5	423	-42.697%
2026-09-03	0.6700	0.7400	0.6600	0.7400	+4.225%	16	423	-31.081%
2026-09-01	0.7100	0.7100	0.7100	0.7100	-12.346%	1	422	-28.169%
2026-08-31	0.6900	0.8100	0.6900	0.8100	-26.364%	4	423	-37.037%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-12.000%	1	423	-53.636%
2026-08-21	1.2500	1.2500	1.2500	1.2500	+5.042%	30	423	-59.200%
2026-08-20	1.2500	1.2500	1.1900	1.1900	-2.459%	4	393	-57.143%
2026-08-19	1.6000	1.6000	1.2200	1.2200	+8.929%	8	392	-58.197%
2026-08-17	1.1200	1.1200	1.1200	1.1200	-26.797%	1	386	-54.464%
2026-08-14	1.6500	1.7600	1.4700	1.5300	-32.000%	33	387	-66.667%
2026-08-10	2.1800	2.2500	2.1800	2.2500	+5.634%	5	376	-77.333%
2026-08-06	2.0900	2.1300	2.0900	2.1300	-13.415%	3	376	-76.056%
2026-08-04	2.4600	2.4600	2.4600	2.4600	+75.714%	1	379	-79.268%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-11.950%	2	379	-63.571%
2026-07-30	1.6000	1.6000	1.5900	1.5900	-20.500%	3	379	-67.925%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-6.977%	4	381	-74.500%
2026-07-28	2.0900	2.2500	2.0900	2.1500	+48.276%	3	377	-76.279%
2026-07-27	1.4500	1.4500	1.4500	1.4500	0.000%	10	377	-64.828%
2026-07-24	1.5300	1.5300	1.4500	1.4500	+2.113%	28	367	-64.828%
2026-07-23	1.4200	1.4200	1.4200	1.4200	-9.554%	2	387	-64.085%
2026-07-22	1.6300	1.6300	1.5500	1.5700	-12.291%	5	387	-67.516%
2026-07-21	1.7900	1.7900	1.7900	1.7900	-18.636%	1	390	-71.508%
2026-07-17	2.2000	2.2000	2.2000	2.2000	-9.836%	2	390	-76.818%
2026-07-16	1.8700	2.4400	1.8700	2.4400	+23.232%	3	392	-79.098%
2026-07-15	2.3000	2.3000	1.9800	1.9800	-36.129%	4	394	-74.242%
2026-07-14	3.2800	3.2800	2.8000	3.1000	-78.650%	35	392	-83.548%
2026-07-13	14.5200	14.5200	14.5200	14.5200	+7.955%	1	375	-96.488%
2026-07-10	14.4000	14.4000	13.4500	13.4500	-29.024%	80	375	-96.208%
2026-07-08	18.1500	18.9500	18.1500	18.9500	-14.447%	5	446	-97.309%
2026-07-07	20.0000	22.1500	19.2500	22.1500	+20.054%	48	446	-97.698%
2026-07-06	17.6500	18.4500	17.6500	18.4500	+24.242%	48	410	-97.236%
2026-07-02	14.8500	14.8500	14.8500	14.8500	+0.542%	1	382	-96.566%
2026-07-01	14.0000	16.8200	14.0000	14.7700	+11.053%	69	382	-96.547%
2026-06-30	11.9500	13.4000	11.9500	13.3000	+8.571%	5	396	-96.165%
2026-06-29	10.0000	12.2500	10.0000	12.2500	+17.450%	16	398	-95.837%
2026-06-26	8.8000	10.5000	8.8000	10.4300	+32.866%	11	397	-95.110%
2026-06-25	8.7000	8.8500	7.8500	7.8500	-14.674%	154	394	-93.503%
2026-06-24	9.3000	9.3000	9.2000	9.2000	-4.860%	5	250	-94.457%
2026-06-23	10.1100	10.1100	9.6700	9.6700	+61.167%	2	251	-94.726%
2026-06-22	5.8200	6.0200	5.8200	6.0000	-8.953%	8	249	-91.500%
2026-06-18	6.2000	6.8000	5.8600	6.5900	-26.940%	17	242	-92.261%
2026-06-17	9.7200	9.7200	9.0200	9.0200	-23.234%	6	242	-94.346%
2026-06-16	11.7500	11.7500	11.7500	11.7500	+15.764%	4	242	-95.660%
2026-06-15	10.5000	11.0000	10.1500	10.1500	-11.354%	42	238	-94.975%
2026-06-12	11.4500	11.4500	11.4500	11.4500	-3.782%	1	217	-95.546%
2026-06-11	11.9000	11.9000	11.5200	11.9000	-12.564%	5	217	-95.714%
2026-06-10	14.0300	14.0300	13.5800	13.6100	+3.893%	26	214	-96.253%
2026-06-09	15.2500	15.5000	12.7000	13.1000	-17.610%	18	222	-96.107%
2026-06-08	15.8000	15.9000	15.5500	15.9000	-13.821%	167	210	-96.792%
2026-06-05	21.0000	21.0000	18.4500	18.4500	-27.845%	15	120	-97.236%
2026-06-04	28.0000	28.0000	25.5700	25.5700	-11.154%	4	125	-98.005%
2026-06-03	29.7000	30.4800	28.7800	28.7800	-27.597%	31	124	-98.228%
2026-06-02	36.9500	39.7500	36.9500	39.7500	+2.979%	7	104	-98.717%
2026-06-01	31.9400	44.3000	31.6000	38.6000	+83.373%	42	110	-98.679%
2026-05-29	13.1500	22.1000	13.1500	21.0500	+106.373%	64	85	-97.577%
2026-05-28	10.2000	10.2000	10.2000	10.2000	+54.545%	1	66	-95.000%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-20.097%	1	66	-92.273%
2026-05-22	7.8600	8.5600	7.8600	8.2600	+115.666%	29	66	-93.826%
2026-05-21	3.8300	3.8300	3.8300	3.8300	+107.027%	1	47	-86.684%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+17.834%	3	47	-72.432%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-1.875%	1	47	-67.516%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-6.433%	1	47	-68.125%
2026-05-07	1.7100	1.7100	1.7100	1.7100	-1.156%	1	47	-70.175%
2026-05-05	1.7300	1.7300	1.7300	1.7300	-12.626%	1	47	-70.520%
2026-04-24	1.8000	2.0700	1.8000	1.9800	+1.538%	11	47	-74.242%
2026-04-23	2.0700	2.0700	1.9500	1.9500	-55.378%	7	45	-73.846%
2026-04-20	4.3700	4.3700	4.3700	4.3700	+86.752%	1	46	-88.330%
2026-04-10	2.3400	2.3400	2.3400	2.3400	-13.333%	3	45	-78.205%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-20.588%	3	42	-81.111%
2026-03-27	3.4900	3.4900	3.4000	3.4000	-17.073%	2	42	-85.000%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-20.696%	3	42	-87.561%
2026-03-19	5.1700	5.1700	5.1700	5.1700	-4.259%	1	42	-90.135%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-16.538%	1	42	-90.556%
2026-03-09	6.7200	6.7200	6.4700	6.4700	+55.904%	3	41	-92.117%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-21.252%	1	42	-87.711%
2026-02-26	5.2700	5.2700	5.2700	5.2700	+20.320%	1	43	-90.323%
2026-02-25	4.3800	4.3800	4.3800	4.3800	+25.143%	1	43	-88.356%
2026-02-24	3.8000	3.8000	3.5000	3.5000	0.000%	4	43	-85.429%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-49.275%	1	41	-85.429%
2026-02-12	7.9200	7.9200	6.9000	6.9000	-42.500%	2	41	-92.609%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-17.241%	1	39	-95.750%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+19.048%	1	40	-96.483%
2026-02-04	13.0200	13.0200	12.1800	12.1800	-13.000%	12	40	-95.813%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-33.586%	9	42	-96.357%
2026-01-29	22.0000	22.5000	21.0800	21.0800	+41.477%	5	51	-97.581%
2026-01-28	14.9600	14.9600	14.9000	14.9000	-2.423%	3	49	-96.577%
2026-01-26	15.2700	15.2700	15.2700	15.2700	-17.504%	1	47	-96.660%
2026-01-12	18.5100	18.5100	18.5100	18.5100	+4.458%	1	47	-97.245%
2026-01-06	17.7200	17.7200	17.7200	17.7200	+8.578%	1	46	-97.122%
2026-01-05	16.5000	16.5000	16.3200	16.3200	-2.857%	25	42	-96.875%
2025-12-31	17.0000	17.0000	16.8000	16.8000	-16.832%	2	42	-96.964%
2025-12-30	20.2000	20.2000	20.2000	20.2000	+3.590%	1	42	-97.475%
2025-12-26	19.5000	19.5000	19.5000	19.5000	-1.515%	1	42	-97.385%
2025-12-22	19.7500	19.8000	19.7500	19.8000	+0.152%	2	42	-97.424%
2025-12-19	19.6000	19.7700	19.6000	19.7700	-8.047%	33	41	-97.420%
2025-12-03	21.5000	21.5000	21.5000	21.5000	-28.333%	2	8	-97.628%
2025-11-12	31.2300	31.2300	30.0000	30.0000	+21.951%	5	6	-98.300%
2025-11-11	24.6000	24.6000	24.6000	24.6000	+1.235%	1	5	-97.927%
2025-11-10	24.3000	24.3000	24.3000	24.3000	+20.000%	2	5	-97.901%
2025-11-04	20.2500	20.2500	20.2500	20.2500	-20.055%	1	3	-97.481%
2025-10-30	25.3300	25.3300	25.3300	25.3300	+1.442%	1	2	-97.987%
2025-10-27	25.0500	25.0500	24.9700	24.9700	0.000%	3	2	-97.958%