Dark

IBM20280121C200
IBM Jan 21 2028 200.00 Call (IBM280121C00200000)
option OPRA

EOD

Sep 23, 2026

61.55+6.488%(+3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	61.5500	61.5500	61.5500	61.5500	+6.488%	1	456	0.000%
2026-09-21	57.0000	57.8000	56.6600	57.8000	-1.701%	4	457	+6.488%
2026-09-18	57.9000	58.8000	57.5000	58.8000	-8.781%	65	453	+4.677%
2026-09-17	67.0000	67.4500	64.4600	64.4600	+2.317%	32	428	-4.514%
2026-09-16	66.1500	66.1500	62.9500	63.0000	-11.268%	73	458	-2.302%
2026-09-15	71.0000	71.0000	71.0000	71.0000	-2.405%	1	473	-13.310%
2026-09-14	68.0000	72.9900	68.0000	72.7500	+9.415%	5	474	-15.395%
2026-09-11	66.0300	66.9500	66.0300	66.4900	+5.039%	5	477	-7.430%
2026-09-10	63.3000	63.3000	63.3000	63.3000	+2.843%	20	478	-2.765%
2026-09-09	61.5000	61.6000	61.4400	61.5500	+5.575%	26	478	0.000%
2026-09-08	59.4000	59.4000	57.5200	58.3000	-2.785%	5	477	+5.575%
2026-09-04	59.9700	59.9700	59.9700	59.9700	+1.644%	1	477	+2.635%
2026-09-02	59.0500	59.0500	59.0000	59.0000	+1.724%	2	477	+4.322%
2026-09-01	58.0000	58.0000	58.0000	58.0000	-4.652%	1	477	+6.121%
2026-08-31	60.0000	60.8300	60.0000	60.8300	-5.690%	2	478	+1.184%
2026-08-28	64.5000	64.5000	64.5000	64.5000	-2.273%	2	477	-4.574%
2026-08-27	66.0000	66.0000	66.0000	66.0000	+11.486%	1	479	-6.742%
2026-08-26	59.0000	59.2000	59.0000	59.2000	-2.823%	2	480	+3.970%
2026-08-25	60.9200	60.9200	60.9200	60.9200	-6.421%	1	478	+1.034%
2026-08-21	66.0000	66.1000	65.1000	65.1000	+2.198%	14	477	-5.453%
2026-08-18	62.2200	63.7500	62.2200	63.7000	+5.289%	3	479	-3.375%
2026-08-17	60.5000	60.5000	60.5000	60.5000	-7.873%	26	478	+1.736%
2026-08-14	65.6700	65.6700	65.6700	65.6700	+1.031%	1	504	-6.274%
2026-08-12	65.0000	65.0000	65.0000	65.0000	-7.407%	10	505	-5.308%
2026-08-10	70.2000	70.2000	70.2000	70.2000	+4.232%	1	515	-12.322%
2026-08-07	67.3500	67.3500	67.3500	67.3500	+2.123%	1	516	-8.612%
2026-08-06	65.9500	65.9500	65.9500	65.9500	-5.637%	1	516	-6.672%
2026-08-05	68.0000	69.9500	68.0000	69.8900	+4.329%	10	517	-11.933%
2026-08-04	62.6300	66.9900	62.6300	66.9900	+6.333%	38	520	-8.121%
2026-08-03	61.7500	63.0000	61.7400	63.0000	+4.825%	13	544	-2.302%
2026-07-31	60.1000	60.1000	60.1000	60.1000	+1.675%	7	546	+2.413%
2026-07-30	59.7500	59.7500	58.6500	59.1100	-9.962%	7	539	+4.128%
2026-07-29	64.3600	65.6500	62.4600	65.6500	+2.819%	6	542	-6.245%
2026-07-28	59.6000	65.0000	56.9200	63.8500	+12.610%	30	545	-3.602%
2026-07-27	57.4200	57.4200	56.0000	56.7000	+2.310%	10	572	+8.554%
2026-07-24	52.8900	55.8000	52.6800	55.4200	+10.840%	26	580	+11.061%
2026-07-23	47.0000	50.2000	45.0000	50.0000	-0.695%	37	586	+23.100%
2026-07-22	52.8500	52.8500	49.6500	50.3500	-7.086%	77	560	+22.244%
2026-07-21	53.5000	54.3100	53.2800	54.1900	-4.930%	19	566	+13.582%
2026-07-20	54.5000	57.0000	53.4500	57.0000	+4.568%	20	566	+7.982%
2026-07-17	57.7000	57.7000	54.0000	54.5100	-7.766%	14	568	+12.915%
2026-07-16	51.5000	59.7800	50.2500	59.1000	+7.298%	49	573	+4.146%
2026-07-15	62.7500	62.7500	54.9000	55.0800	-6.723%	46	556	+11.747%
2026-07-14	65.2500	67.9000	56.5100	59.0500	-47.974%	187	526	+4.234%
2026-07-10	113.5000	113.5000	113.5000	113.5000	-7.573%	1	381	-45.771%
2026-07-08	122.5000	122.8000	122.5000	122.8000	-6.829%	11	380	-49.878%
2026-07-07	131.8000	131.8000	131.8000	131.8000	+9.378%	1	391	-53.300%
2026-07-06	120.5000	120.5000	120.5000	120.5000	+8.334%	1	390	-48.921%
2026-07-02	111.2300	111.2300	111.2300	111.2300	+6.952%	1	392	-44.664%
2026-06-30	104.0000	104.0000	104.0000	104.0000	+3.359%	1	392	-40.817%
2026-06-29	100.6200	100.6200	100.6200	100.6200	+4.269%	1	391	-38.829%
2026-06-26	95.9400	96.5000	95.9400	96.5000	+7.821%	4	390	-36.218%
2026-06-25	89.5000	89.5000	89.5000	89.5000	-1.648%	1	394	-31.229%
2026-06-24	90.5000	91.0000	90.5000	91.0000	-0.731%	11	395	-32.363%
2026-06-23	91.0000	94.0000	91.0000	91.6700	+9.956%	19	403	-32.857%
2026-06-22	76.9000	83.3700	76.9000	83.3700	+2.294%	4	398	-26.172%
2026-06-18	78.7700	81.5000	76.5000	81.5000	-9.945%	12	387	-24.479%
2026-06-17	91.0500	91.0500	90.5000	90.5000	-5.876%	2	387	-31.989%
2026-06-16	96.1500	96.1500	96.1500	96.1500	+2.287%	1	387	-35.985%
2026-06-15	92.3700	95.8200	92.3700	94.0000	-4.810%	3	386	-34.521%
2026-06-12	98.7500	98.7500	98.7500	98.7500	-3.659%	1	384	-37.671%
2026-06-11	99.0000	102.5000	99.0000	102.5000	-3.429%	63	383	-39.951%
2026-06-10	106.1400	106.1400	106.1400	106.1400	+0.227%	1	334	-42.011%
2026-06-09	105.9000	105.9000	105.9000	105.9000	-0.264%	1	335	-41.879%
2026-06-08	111.0500	111.0500	106.1800	106.1800	-1.685%	14	334	-42.032%
2026-06-05	114.0000	114.0000	108.0000	108.0000	-14.530%	3	334	-43.009%
2026-06-04	126.3600	126.3600	126.3600	126.3600	-0.504%	1	335	-51.290%
2026-06-03	130.6300	131.5000	127.0000	127.0000	-12.864%	3	335	-51.535%
2026-06-02	147.0400	147.0400	142.4800	145.7500	+3.737%	3	337	-57.770%
2026-06-01	136.5000	145.7000	136.5000	140.5000	+17.083%	10	337	-56.192%
2026-05-29	101.5000	120.0000	101.5000	120.0000	+31.868%	61	344	-48.708%
2026-05-28	92.0000	92.0000	88.0000	91.0000	+9.877%	8	289	-32.363%
2026-05-27	82.8700	82.8700	82.8200	82.8200	+3.370%	10	290	-25.682%
2026-05-26	82.7500	82.7500	77.0000	80.1200	-2.885%	31	297	-23.178%
2026-05-22	85.0000	86.0000	82.5000	82.5000	+10.000%	106	287	-25.394%
2026-05-21	62.5000	75.0000	62.5000	75.0000	+39.457%	18	202	-17.933%
2026-05-18	52.5000	53.7800	52.5000	53.7800	+4.003%	6	202	+14.448%
2026-05-15	51.7100	51.7100	51.7100	51.7100	+4.149%	1	197	+19.029%
2026-05-14	49.6500	49.6500	49.6500	49.6500	+5.638%	1	192	+23.968%
2026-05-13	47.0000	47.0000	47.0000	47.0000	-9.615%	1	190	+30.957%
2026-05-12	53.3000	53.3000	52.0000	52.0000	-10.267%	3	190	+18.365%
2026-05-11	57.9500	57.9500	57.9500	57.9500	-0.771%	1	190	+6.212%
2026-05-08	58.4000	58.4000	58.4000	58.4000	+0.742%	1	190	+5.394%
2026-05-07	56.2500	57.9700	56.2500	57.9700	+1.702%	4	189	+6.176%
2026-05-06	57.0000	57.0000	57.0000	57.0000	-0.628%	5	189	+7.982%
2026-05-05	57.3600	57.3600	57.3600	57.3600	-1.223%	3	184	+7.305%
2026-04-29	58.0700	58.0700	58.0700	58.0700	-3.458%	1	184	+5.993%
2026-04-28	60.1500	60.1500	60.1500	60.1500	+1.025%	1	183	+2.328%
2026-04-24	55.7000	59.5400	54.8500	59.5400	+4.916%	8	182	+3.376%
2026-04-23	60.8700	60.8700	55.0000	56.7500	-25.749%	8	175	+8.458%
2026-04-22	76.6000	76.6000	76.4300	76.4300	-3.583%	2	173	-19.469%
2026-04-21	79.2700	79.2700	79.2700	79.2700	+1.641%	1	170	-22.354%
2026-04-17	76.0000	77.9900	76.0000	77.9900	+8.319%	2	170	-21.080%
2026-04-16	72.0000	72.0000	72.0000	72.0000	+1.408%	1	169	-14.514%
2026-04-15	70.0000	71.0000	69.9000	71.0000	+5.655%	6	169	-13.310%
2026-04-14	67.2000	67.2000	67.2000	67.2000	+9.535%	1	165	-8.408%
2026-04-13	62.5500	62.6000	61.3500	61.3500	+2.250%	5	164	+0.326%
2026-04-10	63.0000	63.0000	60.0000	60.0000	-4.762%	2	162	+2.583%
2026-04-09	63.0000	63.0000	63.0000	63.0000	-8.696%	1	162	-2.302%
2026-04-08	72.0000	72.0000	69.0000	69.0000	-2.086%	4	161	-10.797%
2026-04-07	69.7600	70.4700	69.7600	70.4700	-3.782%	21	157	-12.658%
2026-04-06	73.2400	73.2400	73.2400	73.2400	+4.360%	6	158	-15.961%
2026-04-01	70.1800	70.1800	70.1800	70.1800	+4.388%	2	158	-12.297%
2026-03-30	67.3100	67.3100	67.2300	67.2300	+0.855%	2	158	-8.449%
2026-03-27	66.0600	66.6600	65.7500	66.6600	-2.927%	4	160	-7.666%
2026-03-25	70.0000	70.0000	68.6700	68.6700	-0.895%	3	160	-10.368%
2026-03-24	69.2700	69.2900	69.2700	69.2900	-9.873%	4	163	-11.170%
2026-03-19	76.8800	76.8800	76.8800	76.8800	+1.492%	1	163	-19.940%
2026-03-16	72.4500	76.5000	72.4500	75.7500	+2.921%	3	164	-18.746%
2026-03-12	74.4700	74.4700	73.1800	73.6000	-1.749%	10	163	-16.372%
2026-03-10	74.9100	74.9100	74.9100	74.9100	-4.391%	20	163	-17.835%
2026-03-09	78.0000	78.3500	78.0000	78.3500	-5.134%	4	159	-21.442%
2026-03-05	77.1200	83.6200	77.1200	82.5900	+10.003%	7	161	-25.475%
2026-03-04	75.0800	75.0800	75.0800	75.0800	+4.641%	1	160	-18.021%
2026-03-03	71.7500	71.7500	71.7500	71.7500	+7.895%	1	160	-14.216%
2026-03-02	66.7000	66.7200	66.5000	66.5000	-0.746%	4	159	-7.444%
2026-02-27	64.0000	67.0000	64.0000	67.0000	+1.132%	3	157	-8.134%
2026-02-25	66.0000	66.2500	66.0000	66.2500	+11.532%	3	156	-7.094%
2026-02-24	58.3000	63.3300	58.3000	59.4000	+9.898%	24	156	+3.620%
2026-02-23	75.9900	75.9900	54.0500	54.0500	-31.138%	15	157	+13.876%
2026-02-20	78.4900	78.4900	78.4900	78.4900	-4.687%	2	155	-21.582%
2026-02-18	80.0000	82.3500	80.0000	82.3500	+1.667%	6	153	-25.258%
2026-02-12	80.9900	81.9100	80.8500	81.0000	-12.052%	8	148	-24.012%
2026-02-11	103.5000	103.5000	92.1000	92.1000	-17.042%	24	147	-33.170%
2026-02-10	111.0200	111.0200	111.0200	111.0200	+1.816%	1	147	-44.560%
2026-02-09	109.6700	109.6700	109.0400	109.0400	+3.503%	5	147	-43.553%
2026-02-05	105.2900	105.3500	105.2900	105.3500	-0.894%	10	144	-41.576%
2026-02-04	99.4500	106.3000	99.4500	106.3000	-3.364%	20	140	-42.098%
2026-02-03	120.1900	120.1900	110.0000	110.0000	-14.063%	12	130	-44.045%
2026-02-02	128.0000	128.0000	128.0000	128.0000	+8.017%	5	120	-51.914%
2026-01-30	118.5000	118.5000	118.5000	118.5000	-1.701%	1	120	-48.059%
2026-01-29	125.0000	125.0000	120.2000	120.5500	+12.129%	4	120	-48.942%
2026-01-20	112.1400	112.1400	107.5100	107.5100	-10.033%	29	120	-42.750%
2026-01-16	119.5000	119.5000	119.5000	119.5000	+3.913%	1	145	-48.494%
2026-01-15	118.0000	118.0000	115.0000	115.0000	-7.251%	5	145	-46.478%
2026-01-13	123.9900	123.9900	123.9900	123.9900	+9.339%	2	148	-50.359%
2026-01-07	113.4000	113.4000	113.4000	113.4000	-0.421%	10	146	-45.723%
2026-01-06	112.5000	113.8800	112.5000	113.8800	+0.957%	2	136	-45.952%
2026-01-05	112.7500	112.8000	112.7500	112.8000	+4.638%	21	115	-45.434%
2026-01-02	107.8000	107.8000	107.8000	107.8000	-7.269%	1	115	-42.904%
2025-12-19	116.2500	116.2500	116.2500	116.2500	+1.087%	1	115	-47.054%
2025-12-18	115.0000	115.0000	115.0000	115.0000	-6.504%	1	116	-46.478%
2025-12-15	123.0000	123.0000	123.0000	123.0000	-1.600%	2	116	-49.959%
2025-12-11	126.4800	126.4800	125.0000	125.0000	+0.321%	3	116	-50.760%
2025-12-05	124.6000	124.6000	124.6000	124.6000	+2.207%	2	117	-50.602%
2025-12-01	121.9100	121.9100	121.9100	121.9100	+2.017%	1	116	-49.512%
2025-11-26	119.5000	119.5000	119.5000	119.5000	-0.855%	2	117	-48.494%
2025-11-25	119.4000	120.5300	119.4000	120.5300	+4.157%	20	117	-48.934%
2025-11-21	111.2000	115.7200	111.2000	115.7200	+7.647%	6	126	-46.811%
2025-11-19	107.5000	107.5000	107.5000	107.5000	-6.522%	2	120	-42.744%
2025-11-17	118.0000	118.0000	115.0000	115.0000	-4.880%	5	120	-46.478%
2025-11-14	122.0000	122.0000	120.9000	120.9000	-2.382%	10	116	-49.090%
2025-11-13	123.8500	123.8500	123.8500	123.8500	-8.934%	20	106	-50.303%
2025-11-12	136.0000	136.0000	136.0000	136.0000	+13.286%	20	126	-54.743%
2025-11-10	120.2000	120.2000	120.0500	120.0500	-1.380%	2	126	-48.730%
2025-11-06	121.7300	121.7300	121.7300	121.7300	+4.940%	1	127	-49.437%
2025-11-05	116.0000	116.0000	116.0000	116.0000	+1.222%	2	127	-46.940%
2025-11-04	114.6500	114.6500	114.6000	114.6000	-5.101%	2	129	-46.291%
2025-11-03	120.7600	120.7600	120.7600	120.7600	-1.162%	1	128	-49.031%
2025-10-29	126.0000	126.0000	122.1800	122.1800	-5.103%	7	128	-49.624%
2025-10-28	126.0800	128.7500	126.0800	128.7500	+4.251%	3	130	-52.194%
2025-10-27	118.7500	123.5000	118.7500	123.5000	+0.956%	24	113	-50.162%
2025-10-24	122.3300	122.3300	122.3300	122.3300	+31.580%	1	113	-49.685%
2025-10-23	92.9700	92.9700	92.9700	92.9700	-9.562%	1	113	-33.796%
2025-10-22	101.4800	102.8000	101.4800	102.8000	+9.362%	2	112	-40.126%
2025-10-17	94.0000	94.0000	94.0000	94.0000	+0.535%	1	112	-34.521%
2025-10-13	93.5000	93.5000	93.5000	93.5000	-3.856%	3	111	-34.171%
2025-10-10	98.3000	98.3000	97.2500	97.2500	-6.400%	21	111	-36.710%
2025-10-09	103.3000	103.9000	103.3000	103.9000	-0.479%	40	111	-40.760%
2025-10-08	107.4500	107.4500	102.0000	104.4000	-5.263%	85	99	-41.044%
2025-10-07	113.1500	114.9000	110.2000	110.2000	+5.860%	26	111	-44.147%
2025-10-06	104.1000	104.1000	104.1000	104.1000	+4.100%	3	94	-40.874%
2025-09-30	100.3000	100.3000	100.0000	100.0000	+1.204%	11	93	-38.450%
2025-09-29	98.8100	98.8100	98.8100	98.8100	-3.232%	10	89	-37.709%
2025-09-26	103.2500	104.2000	102.1100	102.1100	+2.623%	7	79	-39.722%
2025-09-25	97.1000	101.7000	97.1000	99.5000	+14.368%	23	72	-38.141%
2025-09-24	90.1000	90.1000	87.0000	87.0000	-1.695%	41	50	-29.253%
2025-09-23	91.0000	91.0000	88.5000	88.5000	-1.830%	55	46	-30.452%
2025-09-22	88.3700	90.6500	88.3700	90.1500	+7.067%	6	31	-31.725%
2025-09-19	84.2000	84.2000	84.2000	84.2000	+0.959%	5	32	-26.900%
2025-09-18	82.0000	83.4000	82.0000	83.4000	+7.060%	4	30	-26.199%
2025-09-17	78.9500	78.9500	77.9000	77.9000	+1.697%	5	26	-20.988%
2025-09-16	76.6000	76.6000	76.6000	76.6000	-1.161%	20	23	-19.648%
2025-09-15	75.6700	77.5000	75.6700	77.5000	0.000%	5	5	-20.581%