Dark

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

EOD

Sep 21, 2026

0.3500-38.596%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3500	0.3500	0.3500	0.3500	-38.596%	1	1,825	0.000%
2026-09-17	0.3200	0.5700	0.3200	0.5700	-43.000%	15	1,824	-38.596%
2026-09-15	1.0000	1.0000	1.0000	1.0000	+42.857%	1	1,825	-65.000%
2026-09-14	0.8000	0.8000	0.7000	0.7000	+45.833%	30	1,824	-50.000%
2026-09-04	0.5000	0.5000	0.4800	0.4800	-17.241%	2	1,823	-27.083%
2026-08-31	0.4500	0.5800	0.4400	0.5800	-12.121%	12	1,823	-39.655%
2026-08-28	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,823	-46.970%
2026-08-26	0.6200	0.6200	0.6200	0.6200	-22.500%	1	1,823	-43.548%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-33.884%	1	1,823	-56.250%
2026-08-12	1.1500	1.2100	1.1400	1.2100	-25.767%	8	1,824	-71.074%
2026-08-11	1.7000	1.7000	1.6300	1.6300	+7.237%	5	1,824	-78.528%
2026-08-06	1.5200	1.5200	1.5200	1.5200	-1.935%	1	1,826	-76.974%
2026-08-03	1.4000	1.5500	1.3300	1.5500	-1.899%	13	1,826	-77.419%
2026-07-29	1.5800	1.5800	1.5800	1.5800	+37.391%	1	1,822	-77.848%
2026-07-22	1.3200	1.3200	1.1500	1.1500	-8.730%	5	1,823	-69.565%
2026-07-21	1.7700	1.7700	1.2600	1.2600	+3.279%	2	1,824	-72.222%
2026-07-20	1.2200	1.2200	1.2200	1.2200	-21.795%	1	1,824	-71.311%
2026-07-17	1.5500	1.5800	1.5500	1.5600	-15.676%	13	1,824	-77.564%
2026-07-16	1.4700	1.8500	1.4700	1.8500	-19.565%	4	1,821	-81.081%
2026-07-15	2.6000	2.6000	2.3000	2.3000	-19.298%	3	1,819	-84.783%
2026-07-14	2.8800	2.8800	2.3500	2.8500	-73.488%	12	1,817	-87.719%
2026-07-13	10.7500	10.7500	10.7500	10.7500	-16.342%	2	1,810	-96.744%
2026-07-09	12.8500	12.8500	12.8500	12.8500	-14.788%	1	1,810	-97.276%
2026-07-08	14.8400	15.0800	14.8400	15.0800	-14.512%	2	1,809	-97.679%
2026-07-07	15.1500	17.8200	15.1500	17.6400	+50.128%	6	1,809	-98.016%
2026-07-01	10.5200	13.2400	10.5200	11.7500	+15.764%	10	1,813	-97.021%
2026-06-30	9.8000	10.2500	9.7400	10.1500	+17.341%	5	1,814	-96.552%
2026-06-29	8.5000	8.6500	8.5000	8.6500	+7.453%	4	1,815	-95.954%
2026-06-26	8.3000	8.3000	8.0500	8.0500	+19.436%	13	1,817	-95.652%
2026-06-25	7.1500	7.1500	6.7400	6.7400	-7.034%	11	1,826	-94.807%
2026-06-24	7.2500	7.5000	6.9500	7.2500	-11.152%	28	1,815	-95.172%
2026-06-23	8.0500	8.2000	7.7500	8.1600	+63.200%	24	1,815	-95.711%
2026-06-18	4.2000	5.0000	4.2000	5.0000	-34.383%	6	1,613	-93.000%
2026-06-17	7.3000	8.1300	7.3000	7.6200	-9.286%	206	1,613	-95.407%
2026-06-16	8.7500	8.7500	8.3500	8.4000	+2.066%	9	1,613	-95.833%
2026-06-15	8.2500	8.3500	7.9100	8.2300	-14.002%	405	1,619	-95.747%
2026-06-12	9.9000	9.9000	9.5700	9.5700	-3.819%	2	1,221	-96.343%
2026-06-11	9.3700	9.9500	8.8900	9.9500	-12.566%	126	1,221	-96.482%
2026-06-10	11.3500	11.3800	11.2000	11.3800	+12.118%	3	1,111	-96.924%
2026-06-09	12.0500	12.4500	9.9500	10.1500	-19.763%	18	1,111	-96.552%
2026-06-08	14.6000	14.6000	12.5500	12.6500	-8.333%	163	1,110	-97.233%
2026-06-05	19.2000	19.2000	13.6000	13.8000	-34.129%	77	959	-97.464%
2026-06-04	23.8100	24.6600	20.2500	20.9500	-16.200%	212	924	-98.329%
2026-06-03	29.0000	29.0000	24.0000	25.0000	-25.772%	114	724	-98.600%
2026-06-02	32.1000	35.5500	32.1000	33.6800	-2.995%	25	640	-98.961%
2026-06-01	27.0300	38.1100	26.2500	34.7200	+95.056%	25	642	-98.992%
2026-05-29	10.8700	17.8000	10.8700	17.8000	+154.286%	17	627	-98.034%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+12.540%	1	624	-95.000%
2026-05-22	6.2200	6.2200	6.2200	6.2200	+55.500%	3	623	-94.373%
2026-05-21	2.4200	4.0000	2.4200	4.0000	+227.869%	7	633	-91.250%
2026-05-13	1.2200	1.2200	1.2200	1.2200	+6.087%	3	633	-71.311%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	630	-69.565%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	630	-72.000%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+15.044%	1	630	-73.077%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-10.317%	1	630	-69.027%
2026-04-24	1.2500	1.2600	1.2500	1.2600	-11.888%	4	629	-72.222%
2026-04-23	1.2000	1.4300	1.1900	1.4300	-31.250%	3	626	-75.524%
2026-04-15	2.0300	2.1400	2.0300	2.0800	+9.474%	13	623	-83.173%
2026-04-09	1.9000	2.0000	1.8000	1.9000	-20.833%	4	623	-81.579%
2026-03-30	2.5000	2.5000	2.4000	2.4000	-4.000%	5	622	-85.417%
2026-03-27	2.3000	2.5000	2.3000	2.5000	-23.077%	3	627	-86.000%
2026-03-23	3.2300	3.3000	3.2300	3.2500	-5.797%	6	630	-89.231%
2026-03-19	3.7800	3.7800	3.4500	3.4500	-1.429%	3	636	-89.855%
2026-03-18	3.5000	3.5000	3.5000	3.5000	+38.889%	1	636	-90.000%
2026-02-25	2.5200	2.5200	2.5200	2.5200	-11.579%	4	636	-86.111%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-18.103%	1	636	-87.719%
2026-02-20	3.4800	3.4800	3.4800	3.4800	-20.000%	1	635	-89.943%
2026-02-19	4.3000	4.4000	4.3000	4.3500	-12.121%	3	636	-91.954%
2026-02-12	6.0500	6.0500	4.9500	4.9500	-41.696%	3	634	-92.929%
2026-02-11	8.0000	8.4900	8.0000	8.4900	-20.728%	3	632	-95.878%
2026-02-10	10.7300	10.7300	10.7100	10.7100	+2.882%	2	631	-96.732%
2026-02-09	10.6000	10.6000	10.4100	10.4100	-9.870%	4	631	-96.638%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+15.964%	1	632	-96.970%
2026-02-04	9.5000	9.9600	9.4700	9.9600	-8.624%	4	632	-96.486%
2026-02-03	9.7500	10.9000	9.7500	10.9000	-32.130%	3	633	-96.789%
2026-02-02	14.5800	16.0600	14.5800	16.0600	+15.540%	4	633	-97.821%
2026-01-30	13.9900	13.9900	13.9000	13.9000	-6.208%	2	633	-97.482%
2026-01-29	16.6900	16.6900	14.8200	14.8200	+14.884%	3	633	-97.638%
2026-01-26	11.5600	12.9000	11.5600	12.9000	+7.860%	2	631	-97.287%
2026-01-20	12.3300	12.3300	11.7300	11.9600	-23.578%	5	631	-97.074%
2026-01-16	15.6500	15.6500	15.6000	15.6500	-2.188%	3	630	-97.764%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-4.535%	2	630	-97.813%
2026-01-12	14.8100	16.7600	14.8100	16.7600	+34.727%	4	632	-97.912%
2026-01-02	12.4400	12.4400	12.4400	12.4400	-4.308%	6	632	-97.186%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-14.474%	1	638	-97.308%
2025-12-23	15.2600	15.2600	15.1500	15.2000	-9.037%	3	638	-97.697%
2025-12-16	16.7100	16.7100	16.7100	16.7100	-20.162%	1	638	-97.905%
2025-12-08	20.9300	20.9300	20.9300	20.9300	+12.225%	2	637	-98.328%
2025-12-05	18.6500	18.6500	18.6500	18.6500	+9.900%	18	639	-98.123%
2025-12-02	16.9700	16.9700	16.9700	16.9700	+6.062%	1	644	-97.938%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+11.966%	3	643	-97.813%
2025-11-18	14.2900	14.2900	14.2900	14.2900	-18.109%	5	640	-97.551%
2025-11-17	17.4500	17.4500	17.4500	17.4500	-6.183%	1	640	-97.994%
2025-11-14	18.1000	18.6000	18.1000	18.6000	-3.627%	6	641	-98.118%
2025-11-13	19.2500	19.3000	19.2500	19.3000	-15.165%	6	635	-98.187%
2025-11-12	24.5000	24.5000	22.7500	22.7500	+18.490%	7	634	-98.462%
2025-11-10	19.2000	19.2000	19.2000	19.2000	+10.855%	1	628	-98.177%
2025-11-05	17.3200	17.3200	17.3200	17.3200	-1.029%	2	628	-97.979%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-5.914%	2	626	-98.000%
2025-10-31	18.5000	18.6000	18.5000	18.6000	-15.455%	4	624	-98.118%
2025-10-30	22.0000	22.0000	22.0000	22.0000	+3.823%	10	621	-98.409%
2025-10-29	21.2500	22.4500	21.1900	21.1900	-10.212%	6	613	-98.348%
2025-10-28	20.6500	23.6000	20.5000	23.6000	0.000%	614	612	-98.517%