Dark

IBM20261218C380
IBM Dec 18 2026 380.00 Call (IBM261218C00380000)
option OPRA

EOD

Jul 29, 2026

1.58+37.391%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5800	1.5800	1.5800	1.5800	+37.391%	1	1,822	0.000%
2026-07-22	1.3200	1.3200	1.1500	1.1500	-8.730%	5	1,823	+37.391%
2026-07-21	1.7700	1.7700	1.2600	1.2600	+3.279%	2	1,824	+25.397%
2026-07-20	1.2200	1.2200	1.2200	1.2200	-21.795%	1	1,824	+29.508%
2026-07-17	1.5500	1.5800	1.5500	1.5600	-15.676%	13	1,824	+1.282%
2026-07-16	1.4700	1.8500	1.4700	1.8500	-19.565%	4	1,821	-14.595%
2026-07-15	2.6000	2.6000	2.3000	2.3000	-19.298%	3	1,819	-31.304%
2026-07-14	2.8800	2.8800	2.3500	2.8500	-73.488%	12	1,817	-44.561%
2026-07-13	10.7500	10.7500	10.7500	10.7500	-16.342%	2	1,810	-85.302%
2026-07-09	12.8500	12.8500	12.8500	12.8500	-14.788%	1	1,810	-87.704%
2026-07-08	14.8400	15.0800	14.8400	15.0800	-14.512%	2	1,809	-89.523%
2026-07-07	15.1500	17.8200	15.1500	17.6400	+50.128%	6	1,809	-91.043%
2026-07-01	10.5200	13.2400	10.5200	11.7500	+15.764%	10	1,813	-86.553%
2026-06-30	9.8000	10.2500	9.7400	10.1500	+17.341%	5	1,814	-84.433%
2026-06-29	8.5000	8.6500	8.5000	8.6500	+7.453%	4	1,815	-81.734%
2026-06-26	8.3000	8.3000	8.0500	8.0500	+19.436%	13	1,817	-80.373%
2026-06-25	7.1500	7.1500	6.7400	6.7400	-7.034%	11	1,826	-76.558%
2026-06-24	7.2500	7.5000	6.9500	7.2500	-11.152%	28	1,815	-78.207%
2026-06-23	8.0500	8.2000	7.7500	8.1600	+63.200%	24	1,815	-80.637%
2026-06-18	4.2000	5.0000	4.2000	5.0000	-34.383%	6	1,613	-68.400%
2026-06-17	7.3000	8.1300	7.3000	7.6200	-9.286%	206	1,613	-79.265%
2026-06-16	8.7500	8.7500	8.3500	8.4000	+2.066%	9	1,613	-81.190%
2026-06-15	8.2500	8.3500	7.9100	8.2300	-14.002%	405	1,619	-80.802%
2026-06-12	9.9000	9.9000	9.5700	9.5700	-3.819%	2	1,221	-83.490%
2026-06-11	9.3700	9.9500	8.8900	9.9500	-12.566%	126	1,221	-84.121%
2026-06-10	11.3500	11.3800	11.2000	11.3800	+12.118%	3	1,111	-86.116%
2026-06-09	12.0500	12.4500	9.9500	10.1500	-19.763%	18	1,111	-84.433%
2026-06-08	14.6000	14.6000	12.5500	12.6500	-8.333%	163	1,110	-87.510%
2026-06-05	19.2000	19.2000	13.6000	13.8000	-34.129%	77	959	-88.551%
2026-06-04	23.8100	24.6600	20.2500	20.9500	-16.200%	212	924	-92.458%
2026-06-03	29.0000	29.0000	24.0000	25.0000	-25.772%	114	724	-93.680%
2026-06-02	32.1000	35.5500	32.1000	33.6800	-2.995%	25	640	-95.309%
2026-06-01	27.0300	38.1100	26.2500	34.7200	+95.056%	25	642	-95.449%
2026-05-29	10.8700	17.8000	10.8700	17.8000	+154.286%	17	627	-91.124%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+12.540%	1	624	-77.429%
2026-05-22	6.2200	6.2200	6.2200	6.2200	+55.500%	3	623	-74.598%
2026-05-21	2.4200	4.0000	2.4200	4.0000	+227.869%	7	633	-60.500%
2026-05-13	1.2200	1.2200	1.2200	1.2200	+6.087%	3	633	+29.508%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	630	+37.391%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	630	+26.400%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+15.044%	1	630	+21.538%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-10.317%	1	630	+39.823%
2026-04-24	1.2500	1.2600	1.2500	1.2600	-11.888%	4	629	+25.397%
2026-04-23	1.2000	1.4300	1.1900	1.4300	-31.250%	3	626	+10.490%
2026-04-15	2.0300	2.1400	2.0300	2.0800	+9.474%	13	623	-24.038%
2026-04-09	1.9000	2.0000	1.8000	1.9000	-20.833%	4	623	-16.842%
2026-03-30	2.5000	2.5000	2.4000	2.4000	-4.000%	5	622	-34.167%
2026-03-27	2.3000	2.5000	2.3000	2.5000	-23.077%	3	627	-36.800%
2026-03-23	3.2300	3.3000	3.2300	3.2500	-5.797%	6	630	-51.385%
2026-03-19	3.7800	3.7800	3.4500	3.4500	-1.429%	3	636	-54.203%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+38.889%	1	636	-54.857%
2026-02-25	2.5200	2.5200	2.5200	2.5200	-11.579%	4	636	-37.302%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-18.103%	1	636	-44.561%
2026-02-20	3.4800	3.4800	3.4800	3.4800	-20.000%	1	635	-54.598%
2026-02-19	4.3000	4.4000	4.3000	4.3500	-12.121%	3	636	-63.678%
2026-02-12	6.0500	6.0500	4.9500	4.9500	-41.696%	3	634	-68.081%
2026-02-11	8.0000	8.4900	8.0000	8.4900	-20.728%	3	632	-81.390%
2026-02-10	10.7300	10.7300	10.7100	10.7100	+2.882%	2	631	-85.247%
2026-02-09	10.6000	10.6000	10.4100	10.4100	-9.870%	4	631	-84.822%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+15.964%	1	632	-86.320%
2026-02-04	9.5000	9.9600	9.4700	9.9600	-8.624%	4	632	-84.137%
2026-02-03	9.7500	10.9000	9.7500	10.9000	-32.130%	3	633	-85.505%
2026-02-02	14.5800	16.0600	14.5800	16.0600	+15.540%	4	633	-90.162%
2026-01-30	13.9900	13.9900	13.9000	13.9000	-6.208%	2	633	-88.633%
2026-01-29	16.6900	16.6900	14.8200	14.8200	+14.884%	3	633	-89.339%
2026-01-26	11.5600	12.9000	11.5600	12.9000	+7.860%	2	631	-87.752%
2026-01-20	12.3300	12.3300	11.7300	11.9600	-23.578%	5	631	-86.789%
2026-01-16	15.6500	15.6500	15.6000	15.6500	-2.188%	3	630	-89.904%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-4.535%	2	630	-90.125%
2026-01-12	14.8100	16.7600	14.8100	16.7600	+34.727%	4	632	-90.573%
2026-01-02	12.4400	12.4400	12.4400	12.4400	-4.308%	6	632	-87.299%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-14.474%	1	638	-87.846%
2025-12-23	15.2600	15.2600	15.1500	15.2000	-9.037%	3	638	-89.605%
2025-12-16	16.7100	16.7100	16.7100	16.7100	-20.162%	1	638	-90.545%
2025-12-08	20.9300	20.9300	20.9300	20.9300	+12.225%	2	637	-92.451%
2025-12-05	18.6500	18.6500	18.6500	18.6500	+9.900%	18	639	-91.528%
2025-12-02	16.9700	16.9700	16.9700	16.9700	+6.062%	1	644	-90.689%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+11.966%	3	643	-90.125%
2025-11-18	14.2900	14.2900	14.2900	14.2900	-18.109%	5	640	-88.943%
2025-11-17	17.4500	17.4500	17.4500	17.4500	-6.183%	1	640	-90.946%
2025-11-14	18.1000	18.6000	18.1000	18.6000	-3.627%	6	641	-91.505%
2025-11-13	19.2500	19.3000	19.2500	19.3000	-15.165%	6	635	-91.813%
2025-11-12	24.5000	24.5000	22.7500	22.7500	+18.490%	7	634	-93.055%
2025-11-10	19.2000	19.2000	19.2000	19.2000	+10.855%	1	628	-91.771%
2025-11-05	17.3200	17.3200	17.3200	17.3200	-1.029%	2	628	-90.878%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-5.914%	2	626	-90.971%
2025-10-31	18.5000	18.6000	18.5000	18.6000	-15.455%	4	624	-91.505%
2025-10-30	22.0000	22.0000	22.0000	22.0000	+3.823%	10	621	-92.818%
2025-10-29	21.2500	22.4500	21.1900	21.1900	-10.212%	6	613	-92.544%
2025-10-28	20.6500	23.6000	20.5000	23.6000	0.000%	614	612	-93.305%