Dark

IBM20280121C150
IBM Jan 21 2028 150.00 Call (IBM280121C00150000)
option OPRA

EOD

Sep 22, 2026

90.50-3.570%(-3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	90.5000	90.5000	90.5000	90.5000	-3.570%	1	106	0.000%
2026-09-04	93.8500	93.8500	93.8500	93.8500	+3.223%	1	106	-3.570%
2026-09-02	90.9200	90.9200	90.9200	90.9200	-6.268%	5	106	-0.462%
2026-08-20	97.0000	97.0000	97.0000	97.0000	-0.492%	1	106	-6.701%
2026-08-19	97.4800	97.4800	97.4800	97.4800	+3.208%	1	106	-7.160%
2026-08-18	94.4500	94.4500	94.4500	94.4500	-7.402%	3	105	-4.182%
2026-08-11	102.0000	102.0000	102.0000	102.0000	+11.475%	1	105	-11.275%
2026-08-03	91.5000	91.5000	91.5000	91.5000	-1.908%	1	106	-1.093%
2026-07-29	93.2800	93.2800	93.2800	93.2800	+11.273%	1	105	-2.980%
2026-07-28	83.8300	83.8300	83.8300	83.8300	+2.985%	1	105	+7.957%
2026-07-24	79.0500	81.4000	79.0500	81.4000	+9.438%	4	105	+11.179%
2026-07-23	74.7500	74.7500	74.3800	74.3800	-7.095%	2	109	+21.672%
2026-07-21	79.4000	80.1200	79.4000	80.0600	+0.138%	11	107	+13.040%
2026-07-17	80.0800	80.0800	79.9500	79.9500	-8.472%	2	108	+13.196%
2026-07-16	75.1000	87.3500	75.1000	87.3500	+8.577%	15	106	+3.606%
2026-07-15	86.2500	87.7500	80.4000	80.4500	-6.768%	53	95	+12.492%
2026-07-14	91.4500	92.2000	85.0500	86.2900	-43.323%	10	73	+4.879%
2026-07-13	152.2500	152.2500	152.2500	152.2500	-4.010%	1	67	-40.558%
2026-07-08	158.6100	158.6100	158.6100	158.6100	-6.048%	1	67	-42.942%
2026-07-07	168.8200	168.8200	168.8200	168.8200	+7.962%	2	67	-46.393%
2026-07-06	156.3700	156.3700	156.3700	156.3700	+7.841%	1	69	-42.124%
2026-06-08	145.0000	145.0000	145.0000	145.0000	-13.936%	2	69	-37.586%
2026-06-03	168.4800	168.4800	168.4800	168.4800	-6.943%	1	69	-46.284%
2026-06-02	177.8700	181.0500	175.9500	181.0500	-1.335%	5	69	-50.014%
2026-06-01	176.0100	183.5000	169.3000	183.5000	+23.154%	4	72	-50.681%
2026-05-29	140.4000	149.0000	140.4000	149.0000	+16.179%	57	73	-39.262%
2026-05-28	128.2500	128.2500	128.2500	128.2500	+11.522%	1	111	-29.435%
2026-05-27	115.0000	115.0000	115.0000	115.0000	-3.109%	2	110	-21.304%
2026-05-22	118.0000	118.6900	118.0000	118.6900	+6.803%	7	110	-23.751%
2026-05-21	98.4500	111.1300	98.2000	111.1300	+29.056%	20	103	-18.564%
2026-05-20	86.1100	86.1100	86.1100	86.1100	+4.060%	1	103	+5.098%
2026-05-15	82.7500	82.7500	82.7500	82.7500	-0.529%	2	92	+9.366%
2026-05-14	83.1900	83.1900	83.1900	83.1900	-2.129%	1	90	+8.787%
2026-05-11	85.0000	85.0000	85.0000	85.0000	-5.869%	1	89	+6.471%
2026-05-08	90.3000	90.3000	90.3000	90.3000	+0.950%	1	89	+0.221%
2026-05-04	89.4500	89.4500	89.4500	89.4500	-1.258%	1	88	+1.174%
2026-04-24	90.5900	90.5900	90.5900	90.5900	-0.723%	1	87	-0.099%
2026-04-23	91.2500	91.2500	91.2500	91.2500	-19.426%	1	87	-0.822%
2026-04-21	111.0000	113.2500	111.0000	113.2500	+1.570%	2	87	-20.088%
2026-04-17	111.5000	111.5000	111.5000	111.5000	+16.449%	1	87	-18.834%
2026-04-13	95.7500	95.7500	95.7500	95.7500	-12.653%	10	87	-5.483%
2026-03-19	109.6200	109.6200	109.6200	109.6200	+12.836%	3	87	-17.442%
2026-03-03	97.1500	97.1500	97.1500	97.1500	-0.051%	1	87	-6.845%
2026-02-27	97.2000	97.2000	97.2000	97.2000	-0.532%	2	86	-6.893%
2026-02-25	97.7200	97.7200	97.7200	97.7200	+8.337%	10	88	-7.388%
2026-02-24	86.0000	96.5600	86.0000	90.2000	+0.100%	3	88	+0.333%
2026-02-23	105.0000	105.0000	88.0000	90.1100	-22.097%	12	87	+0.433%
2026-02-18	115.6700	115.6700	115.6700	115.6700	-4.167%	1	76	-21.760%
2026-02-13	121.3000	121.9800	120.7000	120.7000	+4.124%	3	77	-25.021%
2026-02-12	115.9200	115.9200	115.9200	115.9200	-23.485%	3	77	-21.929%
2026-02-06	151.5000	151.5000	151.5000	151.5000	+4.303%	1	74	-40.264%
2026-02-05	145.2500	145.2500	145.2500	145.2500	-2.582%	1	74	-37.694%
2026-02-03	154.9900	154.9900	140.0000	149.1000	-11.508%	55	74	-39.302%
2026-02-02	163.0000	168.4900	163.0000	168.4900	+5.969%	11	80	-46.288%
2026-01-30	156.6000	159.0000	156.6000	159.0000	-3.402%	21	70	-43.082%
2026-01-29	164.6000	164.6000	164.6000	164.6000	+9.917%	9	49	-45.018%
2026-01-26	149.7500	149.7500	149.7500	149.7500	-6.465%	5	58	-39.566%
2026-01-14	160.1000	160.1000	160.1000	160.1000	-2.080%	5	56	-43.473%
2026-01-13	163.5000	163.5000	163.5000	163.5000	+0.615%	5	51	-44.648%
2026-01-12	162.5000	162.5000	162.5000	162.5000	+1.563%	1	51	-44.308%
2026-01-09	160.0000	160.0000	160.0000	160.0000	+10.919%	5	51	-43.438%
2026-01-02	144.2500	144.2500	144.2500	144.2500	-7.827%	1	51	-37.262%
2025-12-16	156.5000	156.5000	156.5000	156.5000	-3.156%	15	51	-42.173%
2025-12-15	164.0000	164.0000	161.6000	161.6000	-0.554%	15	53	-43.998%
2025-12-05	162.5000	162.5000	162.5000	162.5000	+1.563%	1	50	-44.308%
2025-12-02	160.0000	160.0000	160.0000	160.0000	+0.946%	10	49	-43.438%
2025-11-26	158.5000	158.5000	158.5000	158.5000	+7.933%	10	50	-42.902%
2025-11-20	146.5000	146.8500	146.5000	146.8500	-8.567%	8	50	-38.372%
2025-11-14	160.9100	160.9100	160.6100	160.6100	-4.433%	6	51	-43.652%
2025-11-11	168.0600	168.0600	168.0600	168.0600	+2.413%	5	51	-46.150%
2025-11-10	163.7000	164.1000	163.7000	164.1000	-0.762%	9	56	-44.851%
2025-11-06	157.7000	165.3600	157.7000	165.3600	+4.007%	37	65	-45.271%
2025-11-03	163.6000	163.6000	158.9900	158.9900	-1.554%	17	52	-43.078%
2025-10-31	158.8000	161.5000	156.6000	161.5000	-0.407%	23	52	-43.963%
2025-10-29	165.4700	165.4700	161.4000	162.1600	-3.361%	12	45	-44.191%
2025-10-28	164.7900	170.9000	164.7900	167.8000	+4.744%	20	39	-46.067%
2025-10-27	159.1000	160.2000	159.1000	160.2000	-1.111%	12	27	-43.508%
2025-10-24	149.1500	162.0000	147.9000	162.0000	+28.571%	25	27	-44.136%
2025-10-23	126.0000	126.0000	126.0000	126.0000	-8.150%	5	12	-28.175%
2025-10-20	137.1800	137.1800	137.1800	137.1800	+1.247%	5	7	-34.028%
2025-10-17	135.4900	135.4900	135.4900	135.4900	-6.559%	1	2	-33.205%
2025-10-06	145.0000	145.0000	145.0000	145.0000	0.000%	1	1	-37.586%