Dark

IBM20261218C400
IBM Dec 18 2026 400.00 Call (IBM261218C00400000)
option OPRA

EOD

Sep 21, 2026

0.2500-34.211%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2500	0.2500	0.2500	0.2500	-34.211%	10	1,514	0.000%
2026-09-17	0.3900	0.3900	0.3800	0.3800	-5.000%	2	1,514	-34.211%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-44.444%	1	1,514	-37.500%
2026-09-15	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1,515	-65.278%
2026-09-14	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,515	-58.333%
2026-09-10	0.5000	0.5000	0.5000	0.5000	+28.205%	5	1,515	-50.000%
2026-09-09	0.3900	0.3900	0.3900	0.3900	+25.806%	19	1,515	-35.897%
2026-09-08	0.3100	0.3100	0.3100	0.3100	-27.907%	1	1,505	-19.355%
2026-09-04	0.3000	0.4300	0.3000	0.4300	+7.500%	5	1,505	-41.860%
2026-09-03	0.3500	0.4000	0.3500	0.4000	+25.000%	12	1,505	-37.500%
2026-09-02	0.3000	0.3300	0.3000	0.3200	-28.889%	95	1,505	-21.875%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	50	1,530	-44.444%
2026-08-28	0.4500	0.5000	0.4500	0.5000	-9.091%	3	1,580	-50.000%
2026-08-27	0.4900	0.5500	0.4900	0.5500	+17.021%	11	1,581	-54.545%
2026-08-24	0.4700	0.4700	0.4700	0.4700	-32.857%	1	1,581	-46.809%
2026-08-21	0.8500	0.8500	0.7000	0.7000	+16.667%	2	1,580	-64.286%
2026-08-20	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,580	-58.333%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,581	-58.333%
2026-08-18	0.5500	0.6800	0.5500	0.6800	+11.475%	8	1,581	-63.235%
2026-08-17	0.6900	0.6900	0.6100	0.6100	-29.885%	23	1,581	-59.016%
2026-08-14	0.8700	0.8700	0.8700	0.8700	-17.143%	4	1,593	-71.264%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-2.778%	1	1,593	-76.190%
2026-08-07	1.0400	1.0800	1.0400	1.0800	+9.091%	2	1,594	-76.852%
2026-08-06	0.9900	0.9900	0.9900	0.9900	-29.286%	2	1,594	-74.747%
2026-08-05	1.2500	1.4000	1.2500	1.4000	+20.690%	50	1,594	-82.143%
2026-08-04	1.2000	1.2000	1.1600	1.1600	-8.661%	6	1,589	-78.448%
2026-08-03	0.8000	1.2800	0.8000	1.2700	+95.385%	12	1,593	-80.315%
2026-07-31	0.9200	0.9200	0.6500	0.6500	-18.750%	5	1,602	-61.538%
2026-07-30	0.8200	0.8600	0.8000	0.8000	-9.091%	3	1,607	-68.750%
2026-07-28	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,607	-71.591%
2026-07-27	1.1000	1.1900	0.8900	0.8900	+7.229%	14	1,607	-71.910%
2026-07-24	0.9000	0.9000	0.7900	0.8300	0.000%	18	1,607	-69.880%
2026-07-23	0.8900	0.8900	0.7800	0.8300	-30.833%	12	1,608	-69.880%
2026-07-22	1.3500	1.3500	0.9000	1.2000	-1.639%	25	1,599	-79.167%
2026-07-21	1.1900	1.2200	1.1900	1.2200	+10.909%	2	1,580	-79.508%
2026-07-20	1.2100	1.2100	1.1000	1.1000	-13.386%	9	1,579	-77.273%
2026-07-17	1.0700	1.2700	1.0000	1.2700	+12.389%	8	1,576	-80.315%
2026-07-16	1.1300	1.1300	1.1300	1.1300	-17.518%	1	1,577	-77.876%
2026-07-15	2.0000	2.0000	1.2900	1.3700	-23.889%	108	1,578	-81.752%
2026-07-14	2.1500	2.1500	1.6200	1.8000	-80.328%	78	1,554	-86.111%
2026-07-13	8.0000	9.1500	8.0000	9.1500	-21.995%	94	1,529	-97.268%
2026-07-08	10.5000	11.8500	10.5000	11.7300	-11.472%	16	1,604	-97.869%
2026-07-07	11.8500	14.2500	11.8500	13.2500	+17.257%	29	1,600	-98.113%
2026-07-06	11.5000	11.5000	11.3000	11.3000	+22.826%	22	1,601	-97.788%
2026-07-01	8.3000	10.4500	8.3000	9.2000	+10.843%	62	1,605	-97.283%
2026-06-30	7.3400	8.3000	7.3400	8.3000	+4.403%	12	1,564	-96.988%
2026-06-29	7.0900	7.9500	7.0900	7.9500	+23.256%	5	1,562	-96.855%
2026-06-26	6.2000	6.4500	6.0000	6.4500	+21.698%	33	1,560	-96.124%
2026-06-25	5.5000	5.6500	5.2000	5.3000	-9.402%	12	1,571	-95.283%
2026-06-24	5.9500	5.9500	5.6000	5.8500	-5.645%	11	1,578	-95.726%
2026-06-23	6.0100	6.5000	6.0000	6.2000	+19.231%	6	1,582	-95.968%
2026-06-22	4.0000	5.2000	3.5000	5.2000	+31.980%	19	1,583	-95.192%
2026-06-18	4.1500	4.2500	3.7000	3.9400	-35.091%	43	1,480	-93.655%
2026-06-17	6.0700	6.5500	5.8000	6.0700	-9.403%	207	1,480	-95.881%
2026-06-16	6.9500	7.4500	6.7000	6.7000	+2.290%	43	1,480	-96.269%
2026-06-15	7.2000	7.2000	6.2500	6.5500	-14.935%	428	1,470	-96.183%
2026-06-12	7.5100	7.7000	7.5000	7.7000	+1.050%	5	1,260	-96.753%
2026-06-11	7.6300	7.7700	7.0600	7.6200	-10.877%	112	1,261	-96.719%
2026-06-10	9.0000	9.4000	8.5500	8.5500	-2.174%	4	1,156	-97.076%
2026-06-09	9.7000	9.7000	8.0000	8.7400	-14.732%	17	1,156	-97.140%
2026-06-08	11.8000	12.4000	10.1600	10.2500	-14.938%	183	1,163	-97.561%
2026-06-05	17.5700	17.5700	10.9500	12.0500	-30.946%	117	1,054	-97.925%
2026-06-04	19.7000	20.7700	16.7500	17.4500	-12.750%	223	1,003	-98.567%
2026-06-03	24.5000	24.5000	19.0000	20.0000	-33.775%	133	930	-98.750%
2026-06-02	29.3400	32.7000	25.7500	30.2000	+3.602%	71	817	-99.172%
2026-06-01	22.8100	35.0000	21.5000	29.1500	+79.938%	598	800	-99.142%
2026-05-29	7.4500	16.6700	7.4500	16.2000	+186.219%	72	322	-98.457%
2026-05-28	5.0300	5.9400	5.0300	5.6600	+17.917%	11	316	-95.583%
2026-05-27	4.6300	4.8000	4.6300	4.8000	+20.000%	5	315	-94.792%
2026-05-26	4.6700	5.5000	3.8000	4.0000	-13.043%	162	312	-93.750%
2026-05-22	4.4000	4.9300	4.4000	4.6000	+33.333%	21	189	-94.565%
2026-05-21	2.2500	3.4500	2.2000	3.4500	+305.882%	18	181	-92.754%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-1.163%	150	181	-70.588%
2026-05-04	0.8600	0.8600	0.8600	0.8600	-4.444%	1	31	-70.930%
2026-04-24	1.0500	1.0500	0.9000	0.9000	+2.273%	21	31	-72.222%
2026-04-23	1.4600	1.4600	0.8800	0.8800	-55.102%	3	49	-71.591%
2026-04-21	1.9600	1.9600	1.9600	1.9600	+70.435%	1	49	-87.245%
2026-04-14	1.2000	1.2000	1.1500	1.1500	+4.545%	2	49	-78.261%
2026-04-13	1.2600	1.2600	1.1000	1.1000	-12.000%	21	48	-77.273%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-44.444%	12	29	-80.000%
2026-04-02	2.2500	2.2500	2.2500	2.2500	+19.681%	1	30	-88.889%
2026-03-24	1.9700	1.9700	1.8800	1.8800	-20.000%	4	30	-86.702%
2026-03-23	2.2700	2.3500	2.2700	2.3500	-4.082%	5	34	-89.362%
2026-02-24	1.8600	2.4500	1.8600	2.4500	-33.604%	2	31	-89.796%
2026-02-13	3.6900	3.6900	3.6900	3.6900	-1.072%	1	30	-93.225%
2026-02-12	4.3500	4.3500	3.7300	3.7300	-49.933%	4	30	-93.298%
2026-02-11	7.4500	7.4500	7.4500	7.4500	+19.200%	1	32	-96.644%
2026-02-09	7.7900	7.7900	6.2500	6.2500	-23.966%	3	32	-96.000%
2026-02-06	8.2200	8.2200	8.2200	8.2200	+11.081%	1	31	-96.959%
2026-02-04	7.4000	7.4000	7.4000	7.4000	-9.756%	1	31	-96.622%
2026-02-03	8.8000	8.8000	6.9500	8.2000	-33.657%	6	31	-96.951%
2026-02-02	12.5500	12.5500	12.1000	12.3600	+1.311%	4	31	-97.977%
2026-01-29	11.6400	12.2000	11.6400	12.2000	+41.860%	3	31	-97.951%
2026-01-20	8.7300	8.7300	8.6000	8.6000	-28.333%	2	29	-97.093%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+14.286%	1	27	-97.917%
2026-01-15	12.0500	12.0500	10.5000	10.5000	-14.075%	5	27	-97.619%
2026-01-13	12.2200	12.2200	12.2200	12.2200	+1.833%	1	26	-97.954%
2026-01-12	11.0300	12.0000	10.9600	12.0000	+14.286%	3	25	-97.917%
2026-01-07	10.5000	10.5000	10.5000	10.5000	-2.778%	1	24	-97.619%
2026-01-06	10.4400	10.8000	10.4400	10.8000	+6.931%	3	23	-97.685%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+11.973%	3	17	-97.525%
2026-01-02	9.5200	9.5200	9.0200	9.0200	-20.177%	3	17	-97.228%
2025-12-30	11.2500	11.3000	11.2500	11.3000	-5.281%	2	20	-97.788%
2025-12-29	11.9300	11.9300	11.9300	11.9300	+2.053%	1	20	-97.904%
2025-12-26	11.6900	11.6900	11.6900	11.6900	+3.911%	1	20	-97.861%
2025-12-23	11.2500	11.2500	11.2500	11.2500	+1.169%	1	19	-97.778%
2025-12-22	11.3500	12.6000	11.1200	11.1200	-10.178%	4	19	-97.752%
2025-12-18	12.3800	12.3800	12.3800	12.3800	-8.092%	1	17	-97.981%
2025-11-17	13.4700	13.4700	13.4700	13.4700	-34.612%	10	16	-98.144%
2025-11-12	20.6000	20.6000	20.6000	20.6000	+25.610%	2	5	-98.786%
2025-11-11	16.4000	16.4000	16.4000	16.4000	+8.251%	1	5	-98.476%
2025-11-10	15.1500	15.1500	15.1500	15.1500	+0.731%	2	4	-98.350%
2025-11-07	15.0400	15.0400	15.0400	15.0400	-11.268%	1	2	-98.338%
2025-10-29	16.9500	16.9500	16.9500	16.9500	0.000%	1	1	-98.525%