Dark

IBM20280121C190
IBM Jan 21 2028 190.00 Call (IBM280121C00190000)
option OPRA

EOD

Sep 24, 2026

61.14-10.483%(-7.16)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	61.1400	61.1400	61.1400	61.1400	-10.483%	40	306	0.000%
2026-09-23	68.3000	68.3000	68.3000	68.3000	+4.964%	1	266	-10.483%
2026-09-18	65.0700	65.0700	65.0700	65.0700	-7.083%	1	267	-6.040%
2026-09-17	70.0300	70.0300	70.0300	70.0300	-9.848%	1	267	-12.695%
2026-09-14	77.6800	77.6800	77.6800	77.6800	+10.498%	1	268	-21.292%
2026-09-11	70.3000	70.3000	70.3000	70.3000	-3.101%	1	270	-13.030%
2026-09-10	72.5500	72.5500	72.5500	72.5500	+2.937%	1	270	-15.727%
2026-09-09	70.4800	70.4800	70.4800	70.4800	+5.351%	10	271	-13.252%
2026-09-04	64.2000	66.9000	64.2000	66.9000	+1.749%	16	281	-8.610%
2026-09-03	67.1500	67.1500	65.7500	65.7500	+1.938%	10	281	-7.011%
2026-09-01	64.0000	64.5000	64.0000	64.5000	-8.963%	4	286	-5.209%
2026-08-28	70.8500	70.8500	70.8500	70.8500	+0.725%	5	288	-13.705%
2026-08-19	71.8700	71.8700	70.3400	70.3400	-5.074%	10	288	-13.079%
2026-08-07	74.1000	74.1000	74.1000	74.1000	+4.809%	5	297	-17.490%
2026-08-06	70.7000	70.7000	70.7000	70.7000	-5.431%	1	302	-13.522%
2026-08-05	74.7600	74.7600	74.7600	74.7600	+8.742%	1	303	-18.218%
2026-08-04	68.7500	68.7500	68.7500	68.7500	+3.012%	1	302	-11.069%
2026-08-03	66.7500	66.7500	66.7400	66.7400	+7.024%	10	301	-8.391%
2026-07-31	62.9900	62.9900	62.3600	62.3600	-11.206%	2	301	-1.956%
2026-07-29	70.2300	70.2300	70.2300	70.2300	+6.393%	2	300	-12.943%
2026-07-28	64.0000	66.0100	62.3000	66.0100	+7.386%	6	300	-7.378%
2026-07-27	62.5000	62.5000	61.4700	61.4700	+7.842%	3	301	-0.537%
2026-07-24	57.0000	57.0000	57.0000	57.0000	+13.772%	1	300	+7.263%
2026-07-23	52.6000	52.6000	50.1000	50.1000	-6.530%	2	300	+22.036%
2026-07-22	55.0000	55.0000	53.5000	53.6000	-9.214%	20	299	+14.067%
2026-07-21	57.8500	59.0400	57.6500	59.0400	+1.009%	4	292	+3.557%
2026-07-20	58.9800	58.9800	58.2000	58.4500	-0.256%	55	291	+4.602%
2026-07-17	60.4100	60.7300	58.0000	58.6000	-10.068%	59	262	+4.334%
2026-07-16	54.5100	65.1600	54.5100	65.1600	+10.068%	26	234	-6.169%
2026-07-15	66.1700	66.1700	59.0000	59.2000	-5.972%	23	224	+3.277%
2026-07-14	62.0000	65.1300	61.9500	62.9600	-54.574%	28	220	-2.891%
2026-07-07	138.6000	138.6000	138.6000	138.6000	+8.281%	1	214	-55.887%
2026-07-06	128.0000	128.0000	128.0000	128.0000	+11.304%	2	214	-52.234%
2026-07-01	115.0000	115.0000	115.0000	115.0000	+6.580%	1	214	-46.835%
2026-06-30	107.0200	107.9000	107.0200	107.9000	-0.259%	2	214	-43.336%
2026-06-29	107.7000	108.1800	107.7000	108.1800	+5.285%	2	214	-43.483%
2026-06-16	102.7500	102.7500	102.7500	102.7500	-4.640%	1	214	-40.496%
2026-06-11	107.7500	107.7500	107.7500	107.7500	-8.024%	1	214	-43.258%
2026-06-05	117.1500	117.1500	117.1500	117.1500	-23.316%	1	215	-47.810%
2026-06-02	152.7700	152.7700	152.7700	152.7700	+2.938%	1	215	-59.979%
2026-06-01	154.5000	154.5000	148.4100	148.4100	+54.433%	4	215	-58.803%
2026-05-28	96.1000	96.1000	96.1000	96.1000	+16.555%	2	218	-36.379%
2026-05-26	82.4500	82.4500	82.4500	82.4500	-13.800%	5	218	-25.846%
2026-05-22	93.9400	95.6500	92.9600	95.6500	+17.405%	6	218	-36.079%
2026-05-21	71.9400	81.4700	71.9400	81.4700	+30.624%	6	215	-24.954%
2026-05-19	62.2000	62.3700	62.2000	62.3700	+17.017%	9	215	-1.972%
2026-05-13	53.3000	53.3000	53.3000	53.3000	-8.103%	1	215	+14.709%
2026-05-12	58.0000	58.0000	58.0000	58.0000	-10.425%	1	215	+5.414%
2026-05-11	64.7500	64.7500	64.7500	64.7500	+0.388%	1	215	-5.575%
2026-05-08	62.0000	64.6700	62.0000	64.5000	-1.901%	7	215	-5.209%
2026-05-01	67.3000	67.3000	65.7500	65.7500	+2.414%	2	214	-7.011%
2026-04-30	64.2000	64.2000	64.2000	64.2000	-2.727%	1	214	-4.766%
2026-04-28	66.4200	66.4200	66.0000	66.0000	+2.230%	7	213	-7.364%
2026-04-27	64.5600	64.5600	64.5600	64.5600	+0.248%	1	213	-5.297%
2026-04-24	60.3300	64.4000	60.3300	64.4000	-2.113%	22	213	-5.062%
2026-04-23	65.4900	66.5000	58.7500	65.7900	-16.932%	140	211	-7.068%
2026-04-22	79.7000	80.1000	79.2000	79.2000	-7.260%	24	189	-22.803%
2026-04-21	85.4800	85.4800	85.3000	85.4000	+18.942%	13	189	-28.407%
2026-04-09	72.0200	72.0200	71.8000	71.8000	-0.416%	7	189	-14.847%
2026-03-30	73.0000	73.4000	72.1000	72.1000	-12.287%	46	190	-15.201%
2026-03-23	81.2000	82.2000	81.2000	82.2000	-2.837%	18	201	-25.620%
2026-03-18	84.5000	84.6000	84.5000	84.6000	+5.224%	12	209	-27.730%
2026-03-10	80.6500	80.6500	80.4000	80.4000	-4.830%	12	209	-23.955%
2026-03-09	85.0000	85.0000	84.4800	84.4800	-5.249%	12	209	-27.628%
2026-03-06	87.2700	89.1600	87.2700	89.1600	+11.450%	6	210	-31.427%
2026-03-04	80.0000	80.0000	80.0000	80.0000	+11.111%	1	212	-23.575%
2026-02-27	71.2000	72.0000	71.2000	72.0000	-6.128%	16	213	-15.083%
2026-02-26	76.7000	76.7000	76.7000	76.7000	+16.636%	1	221	-20.287%
2026-02-24	67.9000	67.9000	65.7600	65.7600	+5.639%	4	221	-7.026%
2026-02-23	62.2500	62.2500	62.2500	62.2500	-25.090%	1	219	-1.783%
2026-02-20	83.1000	83.1000	83.1000	83.1000	-3.372%	1	218	-26.426%
2026-02-19	86.0000	86.0000	86.0000	86.0000	-2.902%	3	217	-28.907%
2026-02-18	88.5200	88.5700	88.5200	88.5700	-5.232%	10	214	-30.970%
2026-02-12	93.4600	93.4600	93.4600	93.4600	-17.145%	3	209	-34.582%
2026-02-05	112.9000	112.9000	112.8000	112.8000	+5.717%	7	209	-45.798%
2026-02-04	106.7000	106.7000	106.7000	106.7000	-8.959%	7	215	-42.699%
2026-02-03	122.2000	122.6000	108.2000	117.2000	-11.380%	104	215	-47.833%
2026-01-29	135.0000	135.0000	132.0000	132.2500	+16.397%	33	205	-53.769%
2026-01-23	114.0000	114.0000	113.6200	113.6200	-4.037%	8	205	-46.189%
2026-01-20	116.7000	118.4000	116.6600	118.4000	-6.991%	15	198	-48.361%
2026-01-16	127.3000	127.3000	127.3000	127.3000	+3.303%	6	198	-51.972%
2026-01-15	128.7500	128.7500	123.2300	123.2300	-5.200%	7	198	-50.385%
2026-01-14	129.8400	129.9900	129.8400	129.9900	+4.452%	6	198	-52.966%
2026-01-13	124.4900	124.4900	124.4500	124.4500	-4.927%	6	198	-50.872%
2026-01-12	130.7000	130.9000	130.7000	130.9000	+8.424%	4	198	-53.293%
2026-01-05	120.7300	120.7300	120.7300	120.7300	+3.898%	10	198	-49.358%
2026-01-02	116.2000	116.2000	116.2000	116.2000	-4.015%	10	198	-47.384%
2025-12-31	121.0600	121.0600	121.0600	121.0600	-3.229%	8	190	-49.496%
2025-12-22	122.1000	125.2500	122.1000	125.1000	+1.542%	14	190	-51.127%
2025-12-18	120.7300	123.4800	120.5000	123.2000	-6.582%	34	190	-50.373%
2025-12-08	131.8800	131.8800	131.8800	131.8800	+0.787%	10	190	-53.640%
2025-12-02	131.0000	131.0000	130.8500	130.8500	+10.069%	10	190	-53.275%
2025-11-21	118.8800	118.8800	118.8800	118.8800	+3.735%	8	190	-48.570%
2025-11-20	115.5000	115.5000	114.6000	114.6000	-0.908%	20	190	-46.649%
2025-11-18	115.6500	115.6500	115.6500	115.6500	-6.959%	1	195	-47.134%
2025-11-17	124.3000	124.3000	124.3000	124.3000	-2.334%	1	194	-50.813%
2025-11-10	127.3000	127.3000	127.2700	127.2700	-0.570%	14	193	-51.960%
2025-11-07	128.8000	129.0000	128.0000	128.0000	+5.090%	22	193	-52.234%
2025-11-04	121.8500	121.8500	121.8000	121.8000	-7.909%	6	188	-49.803%
2025-10-29	132.3700	132.3700	132.2600	132.2600	+23.746%	5	188	-53.773%
2025-10-23	99.4700	106.8800	99.4700	106.8800	+3.146%	11	183	-42.796%
2025-10-10	103.6200	103.6200	103.6200	103.6200	-6.539%	1	173	-40.996%
2025-10-08	110.8700	110.8700	110.8700	110.8700	-2.015%	1	172	-44.854%
2025-10-06	113.1500	113.1500	113.1500	113.1500	+4.392%	1	171	-45.966%
2025-10-02	108.3900	108.3900	108.3900	108.3900	+0.037%	1	171	-43.593%
2025-09-26	108.3500	108.3500	108.3500	108.3500	+0.324%	2	171	-43.572%
2025-09-25	104.0500	108.0000	103.7000	108.0000	+10.872%	4	169	-43.389%
2025-09-23	96.7500	97.4100	96.7500	97.4100	+6.868%	2	169	-37.234%
2025-09-19	93.5300	93.5300	91.1500	91.1500	+2.612%	4	169	-32.924%
2025-09-18	88.8300	88.8300	88.8300	88.8300	+4.827%	2	169	-31.172%
2025-09-17	85.7900	86.5000	84.7400	84.7400	+1.194%	142	167	-27.850%
2025-09-16	84.1700	84.1700	82.9300	83.7400	0.000%	25	25	-26.988%