Dark

IBM20280121C220
IBM Jan 21 2028 220.00 Call (IBM280121C00220000)
option OPRA

EOD

Sep 22, 2026

48.50+2.429%(+1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	48.5000	48.5000	48.5000	48.5000	+2.429%	2	401	0.000%
2026-09-21	47.7500	48.0200	47.0300	47.3500	0.000%	15	399	+2.429%
2026-09-18	49.8900	49.8900	47.3500	47.3500	-9.724%	14	409	+2.429%
2026-09-17	52.4500	52.4500	52.4500	52.4500	-1.038%	8	396	-7.531%
2026-09-16	54.7500	54.7500	53.0000	53.0000	-13.821%	6	404	-8.491%
2026-09-14	60.4000	61.7500	57.8300	61.5000	+10.215%	10	403	-21.138%
2026-09-11	54.3500	55.8000	52.5300	55.8000	+2.385%	8	407	-13.082%
2026-09-10	54.5000	54.5000	54.5000	54.5000	+3.889%	1	404	-11.009%
2026-09-09	52.0000	52.4600	52.0000	52.4600	+8.165%	7	404	-7.549%
2026-09-04	48.5000	48.5000	48.5000	48.5000	+0.207%	1	404	0.000%
2026-09-02	48.4500	48.5500	48.3500	48.4000	+0.833%	40	404	+0.207%
2026-09-01	48.6500	48.6500	48.0000	48.0000	-13.201%	4	402	+1.042%
2026-08-27	52.0000	55.3000	52.0000	55.3000	+14.021%	15	403	-12.297%
2026-08-26	51.2500	51.5000	48.5000	48.5000	-5.844%	51	417	0.000%
2026-08-25	51.0400	51.5100	51.0400	51.5100	+1.438%	4	382	-5.844%
2026-08-24	49.7000	50.7800	49.7000	50.7800	-7.437%	3	380	-4.490%
2026-08-20	54.5000	54.8600	54.5000	54.8600	+0.293%	53	381	-11.593%
2026-08-19	55.8800	55.8800	54.7000	54.7000	+2.607%	4	330	-11.335%
2026-08-18	53.3100	53.3100	53.3100	53.3100	-3.599%	2	334	-9.023%
2026-08-13	55.3000	55.3000	55.3000	55.3000	-6.271%	1	336	-12.297%
2026-08-11	59.0000	59.0000	59.0000	59.0000	0.000%	38	337	-17.797%
2026-08-10	59.1500	61.3900	59.0000	59.0000	+0.717%	36	305	-17.797%
2026-08-07	58.5800	58.5800	58.5800	58.5800	+6.412%	2	284	-17.207%
2026-08-06	55.0500	55.0500	55.0500	55.0500	-7.789%	1	286	-11.898%
2026-08-05	57.9500	59.7000	57.9000	59.7000	+3.377%	21	287	-18.760%
2026-08-04	56.0000	57.7500	56.0000	57.7500	+9.375%	13	308	-16.017%
2026-08-03	53.0000	53.7000	52.8000	52.8000	+6.237%	11	318	-8.144%
2026-07-31	49.4000	49.7000	47.3500	49.7000	-0.080%	7	321	-2.414%
2026-07-30	50.0000	51.9900	49.7400	49.7400	-10.540%	31	321	-2.493%
2026-07-29	54.4000	55.6000	52.7100	55.6000	+2.963%	5	300	-12.770%
2026-07-28	51.5000	55.6400	47.4600	54.0000	+12.383%	48	303	-10.185%
2026-07-27	49.4900	49.4900	48.0500	48.0500	+2.191%	13	342	+0.937%
2026-07-24	45.1000	47.6900	45.1000	47.0200	+12.488%	4	355	+3.148%
2026-07-23	40.0000	42.0000	38.5600	41.8000	-1.647%	15	357	+16.029%
2026-07-22	44.8500	44.9500	42.0000	42.5000	-7.609%	64	344	+14.118%
2026-07-21	45.6000	46.2000	45.6000	46.0000	-3.361%	5	292	+5.435%
2026-07-20	46.3500	47.6000	46.2500	47.6000	+1.277%	19	291	+1.891%
2026-07-17	47.5100	47.8000	46.7500	47.0000	-7.389%	49	279	+3.191%
2026-07-16	43.9000	51.5300	43.0200	50.7500	+8.672%	33	265	-4.433%
2026-07-15	54.0000	54.0000	46.7000	46.7000	-6.879%	69	268	+3.854%
2026-07-14	55.4400	58.9500	48.0700	50.1500	-51.802%	239	253	-3.290%
2026-07-09	104.0500	104.0500	104.0500	104.0500	-12.090%	1	95	-53.388%
2026-07-07	115.3600	118.3700	115.3600	118.3600	+34.271%	3	95	-59.023%
2026-06-26	81.5000	88.1500	81.5000	88.1500	+16.755%	3	95	-44.980%
2026-06-25	75.5000	75.5000	75.5000	75.5000	-6.153%	1	93	-35.762%
2026-06-24	79.5500	80.4500	79.5500	80.4500	+0.563%	3	93	-39.714%
2026-06-23	80.0000	80.0000	80.0000	80.0000	+16.942%	1	94	-39.375%
2026-06-22	68.4100	68.4100	68.4100	68.4100	-4.255%	4	94	-29.104%
2026-06-18	69.0000	71.4500	67.6000	71.4500	-12.866%	22	87	-32.120%
2026-06-17	81.8000	82.0000	81.8000	82.0000	-11.609%	2	87	-40.854%
2026-06-09	92.7700	92.7700	92.7700	92.7700	-4.881%	1	87	-47.720%
2026-06-08	97.5300	97.5300	97.5300	97.5300	-14.357%	1	88	-50.272%
2026-06-04	113.8800	113.8800	113.8800	113.8800	-5.650%	2	88	-57.411%
2026-06-03	120.2500	120.7000	120.2500	120.7000	-6.723%	6	88	-59.818%
2026-06-02	125.8300	129.4000	125.8300	129.4000	-1.597%	4	83	-62.519%
2026-06-01	129.3000	131.5000	121.0000	131.5000	+22.531%	5	85	-63.118%
2026-05-29	89.3000	107.3200	89.3000	107.3200	+39.649%	32	87	-54.808%
2026-05-28	77.0000	77.0000	76.8500	76.8500	+7.093%	3	95	-36.890%
2026-05-27	72.1000	72.5000	71.7500	71.7600	+4.075%	4	97	-32.414%
2026-05-26	68.5000	69.1000	67.8900	68.9500	-5.314%	11	97	-29.659%
2026-05-22	74.3300	74.3300	72.8200	72.8200	+20.364%	2	94	-33.397%
2026-05-21	49.6000	61.0000	49.6000	60.5000	+28.723%	26	95	-19.835%
2026-05-19	47.0000	47.0000	47.0000	47.0000	+5.975%	1	95	+3.191%
2026-05-18	42.5000	45.0000	42.5000	44.3500	+2.924%	19	91	+9.357%
2026-05-15	42.5000	43.0900	42.5000	43.0900	+4.334%	3	91	+12.555%
2026-05-14	40.7000	41.3000	40.7000	41.3000	+5.492%	12	99	+17.433%
2026-05-13	39.0000	39.1500	38.7500	39.1500	-7.337%	20	104	+23.883%
2026-05-12	44.1500	44.1500	42.2500	42.2500	-6.111%	14	104	+14.793%
2026-05-11	47.0000	47.0000	45.0000	45.0000	-7.369%	19	104	+7.778%
2026-05-08	47.0000	49.0000	47.0000	48.5800	+1.208%	14	99	-0.165%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+4.009%	5	108	+1.042%
2026-05-06	46.5000	46.5000	44.8200	46.1500	-1.809%	16	113	+5.092%
2026-05-05	47.0000	47.0000	47.0000	47.0000	-5.051%	5	109	+3.191%
2026-05-04	49.5000	49.5000	49.5000	49.5000	+0.202%	1	104	-2.020%
2026-05-01	49.4000	49.4000	49.4000	49.4000	+2.852%	1	106	-1.822%
2026-04-29	48.0300	48.0300	48.0300	48.0300	-3.554%	1	106	+0.979%
2026-04-28	49.8000	49.8000	49.8000	49.8000	+4.842%	3	105	-2.610%
2026-04-27	47.5000	47.5000	47.5000	47.5000	+2.151%	1	108	+2.105%
2026-04-24	47.1000	47.1000	46.1000	46.5000	-5.928%	12	109	+4.301%
2026-04-23	50.0000	50.0000	45.0000	49.4300	-25.669%	26	111	-1.881%
2026-04-17	66.0000	66.5000	65.0000	66.5000	+23.377%	3	106	-27.068%
2026-04-09	53.9000	53.9000	53.9000	53.9000	-14.444%	1	106	-10.019%
2026-04-06	63.0000	63.0000	63.0000	63.0000	+13.309%	15	107	-23.016%
2026-03-27	55.0000	55.6300	55.0000	55.6000	-5.683%	3	105	-12.770%
2026-03-24	58.9500	58.9500	58.9500	58.9500	-8.392%	1	106	-17.727%
2026-03-20	64.3500	64.3500	64.3500	64.3500	-6.874%	1	106	-24.631%
2026-03-18	69.1000	69.1000	69.1000	69.1000	+3.134%	15	105	-29.812%
2026-03-17	67.0000	67.0000	67.0000	67.0000	+4.524%	2	105	-27.612%
2026-03-16	64.1000	64.1000	64.1000	64.1000	+2.807%	1	103	-24.337%
2026-03-12	62.3500	62.3500	62.3500	62.3500	-8.309%	2	103	-22.213%
2026-03-05	66.0000	68.0000	66.0000	68.0000	+6.667%	11	103	-28.676%
2026-03-04	63.6000	63.7500	62.7000	63.7500	+3.912%	8	96	-23.922%
2026-03-03	61.3500	61.3500	61.3500	61.3500	+11.545%	1	103	-20.945%
2026-03-02	53.0000	55.0000	53.0000	55.0000	-2.222%	20	103	-11.818%
2026-02-25	56.0000	56.2500	55.4900	56.2500	+9.223%	3	109	-13.778%
2026-02-24	47.2300	54.0000	47.2300	51.5000	+14.444%	11	109	-5.825%
2026-02-23	63.9700	63.9700	43.5000	45.0000	-32.735%	7	109	+7.778%
2026-02-17	69.6500	69.6500	66.8000	66.9000	-6.434%	6	107	-27.504%
2026-02-13	72.0300	72.0300	71.5000	71.5000	+0.974%	3	105	-32.168%
2026-02-12	70.0000	70.8100	70.0000	70.8100	-18.516%	3	105	-31.507%
2026-02-11	86.9000	86.9000	86.9000	86.9000	-9.005%	3	105	-44.189%
2026-02-09	95.5000	95.5000	95.5000	95.5000	+10.086%	1	102	-49.215%
2026-02-04	83.8500	86.7500	83.8500	86.7500	-1.644%	9	102	-44.092%
2026-02-03	88.2000	88.2000	88.2000	88.2000	-22.078%	1	102	-45.011%
2026-02-02	112.8000	113.4500	112.6000	113.1900	+4.467%	106	102	-57.152%
2026-01-29	108.3500	108.3500	108.3500	108.3500	+11.759%	3	117	-55.238%
2026-01-21	96.9500	96.9500	96.9500	96.9500	-10.240%	1	116	-49.974%
2026-01-13	108.0100	108.0100	108.0100	108.0100	-0.037%	1	115	-55.097%
2026-01-12	108.0500	108.0500	108.0500	108.0500	+3.348%	10	115	-55.113%
2025-12-22	104.4500	104.5500	104.2500	104.5500	-8.265%	12	125	-53.611%
2025-12-08	113.9700	113.9700	113.9700	113.9700	+4.368%	3	123	-57.445%
2025-12-05	109.2000	109.2000	109.2000	109.2000	+4.000%	14	121	-55.586%
2025-12-02	110.5000	110.5000	105.0000	105.0000	+8.561%	2	121	-53.810%
2025-11-21	96.7200	96.7200	96.7200	96.7200	-1.757%	1	122	-49.855%
2025-11-20	104.0000	104.0000	96.9500	98.4500	+2.606%	5	122	-50.736%
2025-11-18	95.9500	95.9500	95.9500	95.9500	-9.052%	1	123	-49.453%
2025-11-17	105.5000	105.5000	105.5000	105.5000	-0.985%	1	123	-54.028%
2025-11-05	106.4500	106.5500	106.4500	106.5500	+0.009%	2	122	-54.481%
2025-11-03	108.0000	108.0000	106.5400	106.5400	+0.273%	2	122	-54.477%
2025-10-31	106.2500	106.2500	106.2500	106.2500	-6.379%	1	122	-54.353%
2025-10-28	113.4900	113.4900	113.4900	113.4900	+8.086%	3	122	-57.265%
2025-10-27	105.5000	105.5000	105.0000	105.0000	-3.510%	3	124	-53.810%
2025-10-24	97.1200	108.8200	97.1200	108.8200	+27.394%	114	124	-55.431%
2025-10-23	71.6500	85.4200	71.6500	85.4200	-4.930%	6	17	-43.222%
2025-10-22	88.0000	89.8500	88.0000	89.8500	+12.439%	4	19	-46.021%
2025-10-16	84.0000	84.0000	79.9100	79.9100	-11.063%	3	21	-39.307%
2025-10-09	89.8500	89.8500	89.8500	89.8500	+0.056%	1	20	-46.021%
2025-10-08	89.5500	89.8000	89.5500	89.8000	+2.406%	2	20	-45.991%
2025-10-02	87.7700	87.7700	87.6900	87.6900	+14.209%	2	21	-44.692%
2025-09-23	76.4700	76.7800	76.4700	76.7800	-1.120%	2	21	-36.833%
2025-09-22	77.8000	77.8000	77.2500	77.6500	+10.455%	10	19	-37.540%
2025-09-18	70.3000	70.3000	70.3000	70.3000	+3.764%	2	11	-31.010%
2025-09-17	67.2200	67.7500	67.2200	67.7500	+3.879%	7	9	-28.413%
2025-09-15	65.1900	65.2200	65.1900	65.2200	0.000%	2	2	-25.636%