Dark

IBM20280121C210
IBM Jan 21 2028 210.00 Call (IBM280121C00210000)
option OPRA

EOD

Sep 22, 2026

55.09+4.337%(+2.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	55.0900	55.0900	55.0900	55.0900	+4.337%	1	114	0.000%
2026-09-21	52.8000	52.8000	52.8000	52.8000	-13.443%	1	114	+4.337%
2026-09-11	61.0000	61.0000	61.0000	61.0000	+13.488%	1	114	-9.689%
2026-09-10	58.2500	58.2500	53.7500	53.7500	-3.118%	3	114	+2.493%
2026-09-09	55.4800	55.4800	55.4800	55.4800	+0.362%	1	113	-0.703%
2026-09-03	55.2800	55.2800	55.2800	55.2800	+8.180%	1	114	-0.344%
2026-09-02	51.1000	51.1000	51.1000	51.1000	-15.299%	1	114	+7.808%
2026-08-27	60.3300	60.3300	60.3300	60.3300	+11.372%	1	115	-8.686%
2026-08-26	54.1700	54.1700	54.1700	54.1700	-2.220%	1	114	+1.698%
2026-08-24	55.4000	55.4000	55.4000	55.4000	-8.050%	1	113	-0.560%
2026-08-14	60.2500	60.2500	60.2500	60.2500	-2.823%	1	112	-8.564%
2026-08-13	62.0000	62.0000	62.0000	62.0000	-3.125%	1	113	-11.145%
2026-08-11	67.4900	67.4900	64.0000	64.0000	-1.538%	3	112	-13.922%
2026-08-10	65.0000	65.0000	65.0000	65.0000	+2.962%	1	113	-15.246%
2026-08-07	63.1300	63.1300	63.1300	63.1300	+3.407%	1	114	-12.736%
2026-08-06	61.0500	61.0500	61.0500	61.0500	-6.077%	1	114	-9.762%
2026-08-05	65.0000	65.0000	65.0000	65.0000	+8.333%	1	114	-15.246%
2026-08-04	60.0000	60.0000	60.0000	60.0000	+3.270%	1	115	-8.183%
2026-08-03	58.5500	58.5500	58.1000	58.1000	+7.593%	2	116	-5.181%
2026-07-31	53.2500	54.0000	53.2500	54.0000	-0.516%	2	116	+2.019%
2026-07-30	54.2800	54.2800	54.2800	54.2800	-6.879%	2	116	+1.492%
2026-07-29	59.1100	59.1100	58.2900	58.2900	+0.674%	3	116	-5.490%
2026-07-28	52.2200	57.9000	52.2200	57.9000	+13.529%	4	117	-4.853%
2026-07-27	53.5000	53.5000	51.0000	51.0000	+1.654%	4	122	+8.020%
2026-07-24	48.5000	50.1700	48.5000	50.1700	+9.065%	20	126	+9.807%
2026-07-23	42.5000	46.0000	42.5000	46.0000	+0.656%	10	135	+19.761%
2026-07-22	49.3000	49.3000	45.7000	45.7000	-7.302%	58	131	+20.547%
2026-07-21	49.6500	49.6500	49.3000	49.3000	-5.374%	4	103	+11.744%
2026-07-20	49.6500	52.1000	49.6500	52.1000	+3.168%	3	102	+5.739%
2026-07-17	49.5000	50.8300	49.5000	50.5000	-9.091%	3	103	+9.089%
2026-07-16	47.0500	55.5500	46.5100	55.5500	+8.922%	27	100	-0.828%
2026-07-15	58.0000	58.0000	50.5000	51.0000	-6.422%	26	100	+8.020%
2026-07-14	55.0000	57.0000	51.6900	54.5000	-54.055%	53	89	+1.083%
2026-07-07	118.6200	118.6200	118.6200	118.6200	+30.352%	1	76	-53.558%
2026-06-16	91.0000	91.0000	91.0000	91.0000	+1.949%	1	77	-39.462%
2026-06-15	89.2600	89.2600	89.2600	89.2600	-29.572%	1	77	-38.281%
2026-06-04	126.7400	126.7400	126.7400	126.7400	-12.647%	5	77	-56.533%
2026-06-01	128.0000	145.0900	128.0000	145.0900	+24.776%	3	77	-62.030%
2026-05-29	96.8500	116.2800	96.8500	116.2800	+53.000%	5	78	-52.623%
2026-05-27	76.0000	76.0000	76.0000	76.0000	+7.148%	1	78	-27.513%
2026-05-26	77.4000	77.4000	70.7000	70.9300	-9.064%	8	77	-22.332%
2026-05-22	79.7500	79.7500	78.0000	78.0000	+11.429%	4	80	-29.372%
2026-05-21	59.0000	70.0000	59.0000	70.0000	+47.059%	3	77	-21.300%
2026-05-15	46.6200	47.6000	46.6200	47.6000	+0.741%	5	77	+15.735%
2026-05-14	44.8400	47.2500	44.8400	47.2500	+10.785%	2	80	+16.593%
2026-05-13	42.5000	42.9500	42.5000	42.6500	-11.127%	8	78	+29.168%
2026-05-12	48.0000	48.0000	47.9900	47.9900	-2.558%	3	78	+14.795%
2026-05-11	53.2300	53.2300	49.2500	49.2500	-9.133%	5	78	+11.858%
2026-04-28	54.2000	54.2000	54.2000	54.2000	+4.836%	1	75	+1.642%
2026-04-27	51.7000	51.7000	51.7000	51.7000	-4.171%	1	75	+6.557%
2026-04-23	53.9500	53.9500	53.9500	53.9500	-22.374%	1	74	+2.113%
2026-04-22	72.6200	72.6200	69.5000	69.5000	+21.143%	2	74	-20.734%
2026-04-13	57.3700	57.3700	57.3700	57.3700	-1.511%	1	73	-3.974%
2026-04-09	58.2500	58.2500	58.2500	58.2500	-8.065%	1	73	-5.425%
2026-04-08	63.3600	63.3600	63.3600	63.3600	+1.425%	1	72	-13.052%
2026-03-30	62.4700	62.4700	62.4700	62.4700	-3.625%	1	71	-11.814%
2026-03-25	64.8200	64.8200	64.8200	64.8200	+1.281%	1	70	-15.011%
2026-03-24	63.2400	64.0000	63.2400	64.0000	-6.760%	2	70	-13.922%
2026-03-10	68.6400	68.6400	68.6400	68.6400	+12.672%	1	71	-19.741%
2026-02-25	60.0000	60.9200	60.0000	60.9200	+10.223%	2	70	-9.570%
2026-02-24	55.3000	55.3000	54.5000	55.2700	+8.373%	3	70	-0.326%
2026-02-23	51.0000	51.0000	51.0000	51.0000	-29.402%	1	68	+8.020%
2026-02-20	72.2400	72.2400	72.2400	72.2400	-7.396%	2	68	-23.740%
2026-02-13	78.0100	78.0100	78.0100	78.0100	+4.937%	2	66	-29.381%
2026-02-12	74.3400	74.3400	74.3400	74.3400	-25.660%	1	66	-25.895%
2026-02-03	100.0000	100.0000	100.0000	100.0000	-15.254%	1	65	-44.910%
2026-01-29	120.6300	124.0900	118.0000	118.0000	+14.286%	3	64	-53.314%
2026-01-28	103.2500	103.2500	103.2500	103.2500	+2.228%	1	67	-46.644%
2026-01-27	101.0000	101.0000	101.0000	101.0000	-2.415%	1	67	-45.455%
2026-01-20	103.5000	103.5000	103.5000	103.5000	-8.000%	1	66	-46.773%
2026-01-09	112.5000	112.5000	112.5000	112.5000	+7.542%	1	65	-51.031%
2025-12-31	104.6100	104.6100	104.6100	104.6100	-5.672%	1	64	-47.338%
2025-12-22	111.1000	111.1000	110.9000	110.9000	+1.140%	12	64	-50.325%
2025-11-14	109.6500	109.6500	109.6500	109.6500	-4.244%	1	60	-49.758%
2025-11-07	114.5100	114.5100	114.5100	114.5100	-4.472%	40	59	-51.891%
2025-11-06	114.7500	119.8700	114.7500	119.8700	+8.088%	12	19	-54.042%
2025-11-05	107.7200	110.9000	107.7200	110.9000	-9.632%	7	9	-50.325%
2025-10-28	122.7200	122.7200	122.7200	122.7200	+8.640%	3	7	-55.109%
2025-10-24	112.9600	112.9600	112.9600	112.9600	+6.415%	3	5	-51.231%
2025-10-07	106.1500	106.1500	106.1500	106.1500	+32.837%	3	7	-48.102%
2025-09-19	80.0300	80.0300	79.8300	79.9100	+13.027%	6	4	-31.060%
2025-09-15	70.7000	70.7000	70.7000	70.7000	0.000%	1	1	-22.079%