Dark

IBM20261218C370
IBM Dec 18 2026 370.00 Call (IBM261218C00370000)
option OPRA

EOD

Sep 16, 2026

0.4200-53.333%(-0.4800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4200	0.4200	0.4200	0.4200	-53.333%	1	130	0.000%
2026-09-11	0.9000	0.9000	0.9000	0.9000	+50.000%	3	130	-53.333%
2026-09-03	0.5500	0.6000	0.5500	0.6000	-11.765%	26	130	-30.000%
2026-08-31	0.5300	0.6800	0.5300	0.6800	-11.688%	4	129	-38.235%
2026-08-26	0.7700	0.7700	0.7700	0.7700	-14.444%	1	128	-45.455%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-3.226%	1	128	-53.333%
2026-08-17	0.8300	0.9300	0.8300	0.9300	-27.344%	2	128	-54.839%
2026-08-14	1.0600	1.2800	1.0600	1.2800	-32.632%	2	128	-67.188%
2026-08-10	1.8900	1.9000	1.7700	1.9000	0.000%	7	127	-77.895%
2026-08-04	2.0000	2.0000	1.9000	1.9000	+39.706%	3	132	-77.895%
2026-07-28	1.0500	1.3600	1.0500	1.3600	-11.688%	90	133	-69.118%
2026-07-24	1.5400	1.5400	1.5400	1.5400	+14.074%	2	195	-72.727%
2026-07-22	1.3500	1.3500	1.3500	1.3500	-18.182%	1	195	-68.889%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+6.452%	10	194	-74.545%
2026-07-17	1.5500	1.5500	1.5500	1.5500	-4.908%	3	204	-72.903%
2026-07-16	1.6000	1.7700	1.6000	1.6300	-10.440%	5	207	-74.233%
2026-07-15	2.5000	2.5000	1.8200	1.8200	-34.767%	25	206	-76.923%
2026-07-14	2.7400	2.9500	2.5100	2.7900	-80.759%	45	192	-84.946%
2026-07-09	14.5000	14.5000	14.5000	14.5000	-14.706%	1	155	-97.103%
2026-07-08	17.0000	17.0000	17.0000	17.0000	+4.294%	2	156	-97.529%
2026-07-06	14.2500	16.3000	14.2500	16.3000	+24.904%	3	156	-97.423%
2026-07-02	12.1000	13.0500	11.9500	13.0500	-10.616%	8	146	-96.782%
2026-07-01	13.6500	14.6000	13.6000	14.6000	+24.255%	13	146	-97.123%
2026-06-30	9.8000	11.8000	9.8000	11.7500	+9.813%	7	147	-96.426%
2026-06-29	10.2500	10.7500	10.2500	10.7000	+17.582%	6	145	-96.075%
2026-06-26	9.0500	9.1000	8.9000	9.1000	+22.973%	5	145	-95.385%
2026-06-25	7.5300	7.8000	7.4000	7.4000	-9.202%	23	146	-94.324%
2026-06-24	8.2500	8.2500	7.5500	8.1500	-9.040%	12	165	-94.847%
2026-06-23	7.5000	9.4000	7.5000	8.9600	+105.977%	7	153	-95.313%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-26.271%	2	159	-90.345%
2026-06-18	5.6500	5.9000	5.5000	5.9000	-31.395%	27	142	-92.881%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-9.474%	2	142	-95.116%
2026-06-16	9.7000	9.7000	9.5000	9.5000	+1.279%	5	142	-95.579%
2026-06-15	9.3000	9.7000	9.1500	9.3800	-15.874%	26	142	-95.522%
2026-06-11	10.6000	11.1500	10.4500	11.1500	-9.643%	6	142	-96.233%
2026-06-09	11.7800	12.3500	11.3500	12.3400	-12.976%	7	137	-96.596%
2026-06-08	15.7600	15.7600	14.1500	14.1800	-11.375%	75	136	-97.038%
2026-06-05	18.4000	18.4000	15.8200	16.0000	-30.586%	4	137	-97.375%
2026-06-04	26.1500	26.1500	23.0500	23.0500	-10.136%	2	137	-98.178%
2026-06-03	32.3400	32.3400	25.6500	25.6500	-33.342%	13	137	-98.363%
2026-06-02	35.1300	38.4800	34.5400	38.4800	+6.298%	10	132	-98.909%
2026-06-01	28.5300	41.0000	28.3500	36.2000	+70.755%	30	131	-98.840%
2026-05-29	11.4000	21.2000	11.4000	21.2000	+265.517%	109	108	-98.019%
2026-05-26	5.8500	5.8500	5.8000	5.8000	-23.077%	2	159	-92.759%
2026-05-22	7.4000	7.5400	7.4000	7.5400	+60.085%	6	157	-94.430%
2026-05-21	2.5000	4.7100	2.4000	4.7100	+236.429%	23	163	-91.083%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-4.110%	1	163	-70.000%
2026-05-05	1.4600	1.4600	1.4600	1.4600	+32.727%	1	162	-71.233%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-26.667%	1	160	-61.818%
2026-04-24	1.5500	1.5500	1.5000	1.5000	-9.091%	2	160	-72.000%
2026-04-23	1.9400	1.9400	1.3100	1.6500	-52.174%	37	158	-74.545%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-0.289%	33	150	-87.826%
2026-04-17	3.4600	3.4600	3.4600	3.4600	+30.566%	3	117	-87.861%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+20.455%	29	114	-84.151%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-21.147%	2	86	-80.909%
2026-04-08	2.7900	2.7900	2.7900	2.7900	-10.000%	1	84	-84.946%
2026-04-07	3.0000	3.1000	3.0000	3.1000	0.000%	3	83	-86.452%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-3.125%	1	86	-86.452%
2026-04-01	3.1500	3.2000	3.1500	3.2000	-25.581%	2	86	-86.875%
2026-03-19	4.3000	4.3000	4.3000	4.3000	-11.704%	1	88	-90.233%
2026-03-17	4.8700	4.8700	4.8700	4.8700	+0.412%	2	88	-91.376%
2026-03-12	4.8500	4.8500	4.8500	4.8500	0.000%	1	86	-91.340%
2026-03-04	4.8500	4.8500	4.8500	4.8500	+36.620%	11	86	-91.340%
2026-03-02	3.6500	3.6500	3.5500	3.5500	+12.698%	2	77	-88.169%
2026-02-25	3.1500	3.1500	3.1500	3.1500	-8.430%	1	75	-86.667%
2026-02-24	3.2100	3.4400	3.2100	3.4400	-31.200%	5	75	-87.791%
2026-02-19	5.2500	5.2500	5.0000	5.0000	-13.043%	2	75	-91.600%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-19.355%	3	75	-92.696%
2026-02-12	7.8000	7.8000	6.9000	7.1300	-15.621%	3	75	-94.109%
2026-02-11	9.3500	9.7900	8.4500	8.4500	-36.226%	4	74	-95.030%
2026-02-10	13.2500	13.2500	13.2500	13.2500	+11.345%	7	75	-96.830%
2026-02-09	11.9000	11.9000	11.9000	11.9000	-9.780%	2	68	-96.471%
2026-02-06	13.1900	13.1900	13.1900	13.1900	+15.702%	1	68	-96.816%
2026-02-05	11.4000	11.4000	11.4000	11.4000	+5.556%	2	67	-96.316%
2026-02-04	11.3500	11.3500	10.8000	10.8000	-43.068%	27	66	-96.111%
2026-01-29	19.9200	19.9200	18.9700	18.9700	+46.940%	6	44	-97.786%
2026-01-26	13.7100	13.7100	12.9100	12.9100	-23.835%	2	44	-96.747%
2026-01-16	17.0500	17.0500	16.9500	16.9500	-13.077%	7	39	-97.522%
2026-01-15	19.5000	19.5000	19.5000	19.5000	+7.438%	2	39	-97.846%
2026-01-13	18.1500	18.2000	18.1500	18.1500	+35.347%	9	37	-97.686%
2026-01-02	13.4100	13.4100	13.4100	13.4100	-10.600%	1	30	-96.868%
2025-12-31	14.8500	15.0000	14.8000	15.0000	-17.853%	21	19	-97.200%
2025-12-16	18.2600	18.2600	18.2600	18.2600	-9.109%	5	19	-97.700%
2025-12-12	20.0900	20.0900	20.0900	20.0900	-3.691%	1	14	-97.909%
2025-12-02	20.8600	20.8600	20.8600	20.8600	-11.234%	1	14	-97.987%
2025-11-13	23.5000	23.5000	23.5000	23.5000	+8.796%	10	14	-98.213%
2025-11-10	21.6000	21.6000	21.6000	21.6000	+2.662%	1	4	-98.056%
2025-11-07	21.0400	21.0400	21.0400	21.0400	+13.546%	1	3	-98.004%
2025-11-04	18.5300	18.5300	18.5300	18.5300	-23.112%	1	2	-97.733%
2025-10-29	24.1000	24.1000	24.1000	24.1000	0.000%	1	1	-98.257%