Dark

IBM20280121C230
IBM Jan 21 2028 230.00 Call (IBM280121C00230000)
option OPRA

EOD

Sep 24, 2026

40.85-7.788%(-3.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.3000	41.3000	40.8500	40.8500	-7.788%	5	548	0.000%
2026-09-22	44.0000	44.5000	44.0000	44.3000	+3.263%	4	548	-7.788%
2026-09-21	43.0000	43.0000	42.7000	42.9000	-1.425%	5	547	-4.779%
2026-09-18	42.7200	43.5200	42.7200	43.5200	-10.120%	13	544	-6.135%
2026-09-17	48.5000	48.5000	48.4200	48.4200	+3.021%	3	543	-15.634%
2026-09-16	52.2000	52.2000	47.0000	47.0000	-17.760%	6	542	-13.085%
2026-09-15	56.5000	57.1500	56.0100	57.1500	+7.830%	3	538	-28.521%
2026-09-14	53.0000	53.0000	53.0000	53.0000	+13.369%	1	538	-22.925%
2026-09-09	46.2700	46.7500	46.2700	46.7500	+1.630%	16	538	-12.620%
2026-09-03	46.0000	46.0000	46.0000	46.0000	+4.545%	6	528	-11.196%
2026-09-02	43.6300	44.0000	43.6300	44.0000	+1.711%	3	528	-7.159%
2026-09-01	43.9500	43.9500	43.2600	43.2600	-4.186%	2	528	-5.571%
2026-08-31	45.1500	45.1500	45.1500	45.1500	-7.932%	2	526	-9.524%
2026-08-28	50.0000	50.0000	49.0400	49.0400	-2.389%	11	526	-16.701%
2026-08-27	48.7000	50.2400	48.7000	50.2400	+12.899%	7	528	-18.690%
2026-08-26	46.9900	46.9900	44.5000	44.5000	-12.333%	2	531	-8.202%
2026-08-19	50.5300	50.7600	50.5300	50.7600	+9.044%	2	530	-19.523%
2026-08-18	47.9600	47.9600	46.5500	46.5500	+1.196%	10	531	-12.245%
2026-08-17	46.1500	46.1500	46.0000	46.0000	-8.184%	2	529	-11.196%
2026-08-14	50.1000	50.1000	50.1000	50.1000	-2.148%	4	529	-18.463%
2026-08-12	49.8000	51.2000	49.8000	51.2000	-4.299%	2	529	-20.215%
2026-08-07	53.5400	53.5400	53.2800	53.5000	-3.638%	6	527	-23.645%
2026-08-05	54.1800	56.1100	54.1800	55.5200	+3.486%	5	532	-26.423%
2026-08-04	50.2300	54.0000	50.2300	53.6500	+7.558%	6	535	-23.858%
2026-08-03	49.4000	49.8800	49.2400	49.8800	+9.989%	9	538	-18.103%
2026-07-31	45.3500	45.3500	45.3500	45.3500	-1.177%	5	534	-9.923%
2026-07-30	46.3500	46.8300	45.8900	45.8900	-9.003%	91	534	-10.983%
2026-07-29	49.2800	50.7400	49.2800	50.4300	-1.523%	5	528	-18.997%
2026-07-28	46.7300	51.2100	45.7500	51.2100	+14.692%	29	527	-20.230%
2026-07-27	45.6500	45.6500	44.6500	44.6500	+2.880%	3	544	-8.511%
2026-07-24	41.2000	43.4000	41.2000	43.4000	+16.824%	52	545	-5.876%
2026-07-23	35.2900	38.1500	35.2900	37.1500	-4.129%	7	529	+9.960%
2026-07-22	41.6500	41.6500	38.5000	38.7500	-8.995%	10	529	+5.419%
2026-07-21	42.0000	42.5800	42.0000	42.5800	-4.977%	2	528	-4.063%
2026-07-20	42.6500	44.8100	42.3500	44.8100	+3.368%	157	528	-8.837%
2026-07-17	42.9900	44.0300	42.8600	43.3500	-7.471%	23	473	-5.767%
2026-07-16	41.2500	47.9600	40.0000	46.8500	+6.477%	28	465	-12.807%
2026-07-15	47.7000	47.7000	43.5000	44.0000	-6.383%	17	465	-7.159%
2026-07-14	49.2500	49.2600	45.0000	47.0000	-53.000%	194	458	-13.085%
2026-07-13	100.0000	100.0000	100.0000	100.0000	+6.383%	1	311	-59.150%
2026-07-10	94.0000	94.0000	94.0000	94.0000	-4.257%	5	312	-56.543%
2026-07-09	98.1800	98.1800	98.1800	98.1800	-12.737%	1	312	-58.393%
2026-07-07	112.5100	112.5100	112.5100	112.5100	+9.127%	1	313	-63.692%
2026-07-06	100.1100	103.1000	100.1100	103.1000	+12.102%	5	313	-60.378%
2026-07-02	91.9700	91.9700	91.9700	91.9700	+22.627%	1	317	-55.583%
2026-06-24	73.8500	75.0000	73.8500	75.0000	-3.226%	7	317	-45.533%
2026-06-23	77.5000	77.5000	77.5000	77.5000	+20.342%	1	312	-47.290%
2026-06-22	64.4000	64.4000	64.4000	64.4000	-3.303%	20	312	-36.568%
2026-06-18	66.0000	66.6000	62.0000	66.6000	-11.788%	8	309	-38.664%
2026-06-17	75.5000	75.5000	75.5000	75.5000	-7.927%	3	309	-45.894%
2026-06-12	82.0000	82.0000	82.0000	82.0000	-2.427%	3	309	-50.183%
2026-06-09	88.7900	88.7900	84.0400	84.0400	-10.002%	4	309	-51.392%
2026-06-08	93.3800	93.3800	93.3800	93.3800	+1.721%	1	311	-56.254%
2026-06-05	97.3300	97.3300	91.6900	91.8000	-14.890%	4	311	-55.501%
2026-06-04	108.3300	108.3300	107.8600	107.8600	-4.969%	2	311	-62.127%
2026-06-03	110.3100	113.5000	110.3100	113.5000	-7.724%	17	311	-64.009%
2026-06-02	123.0000	123.0000	123.0000	123.0000	+0.820%	2	311	-66.789%
2026-06-01	121.0000	128.0000	121.0000	122.0000	+23.232%	15	311	-66.516%
2026-05-29	85.2500	99.8000	85.2500	99.0000	+37.500%	22	311	-58.737%
2026-05-28	72.5400	75.0000	72.0000	72.0000	+7.383%	6	312	-43.264%
2026-05-27	67.1000	67.1000	67.0500	67.0500	+4.521%	4	311	-39.075%
2026-05-26	64.0000	64.1500	64.0000	64.1500	-4.254%	2	309	-36.321%
2026-05-22	68.7300	69.9000	67.0000	67.0000	+7.943%	22	309	-39.030%
2026-05-21	48.3000	62.0700	47.5500	62.0700	+55.369%	71	308	-34.187%
2026-05-20	39.9500	40.1000	39.9500	39.9500	-0.424%	11	308	+2.253%
2026-05-19	40.0000	40.1200	40.0000	40.1200	+0.551%	10	299	+1.820%
2026-05-18	39.9000	39.9000	39.9000	39.9000	+12.394%	1	299	+2.381%
2026-05-13	34.6000	35.5000	34.5000	35.5000	-8.269%	6	299	+15.070%
2026-05-12	38.8000	39.8000	38.7000	38.7000	-4.444%	12	295	+5.556%
2026-05-11	43.4500	44.3000	40.5000	40.5000	-6.250%	11	295	+0.864%
2026-05-08	43.2000	43.2000	43.2000	43.2000	+0.629%	2	291	-5.440%
2026-05-07	42.9300	42.9300	42.9300	42.9300	+4.376%	1	289	-4.845%
2026-05-06	41.5000	42.1000	40.2000	41.1300	-4.349%	12	289	-0.681%
2026-05-05	43.0000	43.0000	43.0000	43.0000	-1.376%	2	287	-5.000%
2026-05-04	44.0000	44.0000	43.0000	43.6000	-3.176%	3	286	-6.307%
2026-05-01	45.6000	46.5000	44.9000	45.0300	+0.828%	23	270	-9.283%
2026-04-30	43.4000	44.9000	43.4000	44.6600	-1.846%	4	270	-8.531%
2026-04-28	45.1100	45.5000	45.1100	45.5000	+6.908%	2	268	-10.220%
2026-04-27	42.9600	43.0200	42.5600	42.5600	-3.928%	17	266	-4.018%
2026-04-24	43.4000	44.3000	42.0000	44.3000	-1.314%	5	266	-7.788%
2026-04-23	45.0000	46.7700	40.5500	44.8900	-22.376%	28	266	-9.000%
2026-04-22	57.8300	57.8300	57.8300	57.8300	+0.139%	1	243	-29.362%
2026-04-16	57.7500	57.7500	57.7500	57.7500	+26.009%	1	242	-29.264%
2026-04-10	47.0000	47.0000	45.8300	45.8300	-6.374%	3	243	-10.866%
2026-04-09	48.9500	48.9500	48.9500	48.9500	-6.316%	1	241	-16.547%
2026-03-30	52.1900	52.2500	52.1900	52.2500	+3.980%	2	241	-21.818%
2026-03-27	50.8600	51.3300	50.2500	50.2500	-10.348%	202	243	-18.706%
2026-03-26	55.9700	56.0500	55.9700	56.0500	+3.128%	2	135	-27.119%
2026-03-25	54.3500	54.3500	54.3500	54.3500	+0.092%	1	134	-24.839%
2026-03-24	54.3000	54.3000	54.3000	54.3000	-3.979%	1	134	-24.770%
2026-03-20	58.5000	58.5000	56.5500	56.5500	-10.238%	4	134	-27.763%
2026-03-05	63.0000	63.0000	63.0000	63.0000	+5.882%	1	136	-35.159%
2026-03-04	59.1500	59.5000	59.1500	59.5000	+15.579%	6	137	-31.345%
2026-03-02	51.4800	51.4800	51.4800	51.4800	+4.000%	1	139	-20.649%
2026-02-27	49.5000	49.5000	49.5000	49.5000	-6.232%	5	139	-17.475%
2026-02-26	51.2200	55.4900	51.2200	52.7900	+4.950%	14	134	-22.618%
2026-02-25	46.8300	51.7500	46.8300	50.3000	+11.530%	20	118	-18.787%
2026-02-24	45.0000	48.2500	44.5000	45.1000	+11.358%	51	118	-9.424%
2026-02-23	56.0000	56.0000	40.5000	40.5000	-35.694%	56	84	+0.864%
2026-02-17	64.2500	64.2500	62.9800	62.9800	-4.864%	7	74	-35.138%
2026-02-13	63.0000	66.2000	63.0000	66.2000	+1.518%	6	63	-38.293%
2026-02-12	69.7500	69.7500	63.0000	65.2100	-11.878%	39	63	-37.356%
2026-02-11	80.2500	80.2500	74.0000	74.0000	-11.303%	3	41	-44.797%
2026-02-04	83.4300	83.4300	83.4300	83.4300	+1.744%	1	38	-51.037%
2026-02-03	87.1700	87.1800	82.0000	82.0000	-22.824%	3	37	-50.183%
2026-02-02	105.8700	106.2500	105.8700	106.2500	+5.606%	13	36	-61.553%
2026-01-29	99.5000	100.6100	99.5000	100.6100	+15.180%	12	43	-59.398%
2026-01-23	87.2000	87.3500	87.2000	87.3500	-5.054%	2	33	-53.234%
2026-01-21	92.0000	92.0000	92.0000	92.0000	-7.631%	1	34	-55.598%
2026-01-16	99.9900	99.9900	99.6000	99.6000	+7.385%	2	33	-58.986%
2026-01-05	92.7500	92.7500	92.7500	92.7500	+5.123%	1	34	-55.957%
2026-01-02	88.2300	88.2300	88.2300	88.2300	-8.428%	1	34	-53.701%
2025-12-30	96.3500	96.3500	96.3500	96.3500	-9.035%	2	34	-57.602%
2025-12-11	105.9200	105.9200	105.9200	105.9200	+6.068%	1	33	-61.433%
2025-11-28	99.9300	99.9300	99.8600	99.8600	+6.347%	6	32	-59.093%
2025-11-20	93.9300	93.9300	93.9000	93.9000	+4.624%	2	29	-56.496%
2025-11-18	90.1500	90.1500	89.7500	89.7500	-20.730%	2	30	-54.485%
2025-11-12	114.9500	117.0000	113.2200	113.2200	+20.472%	6	29	-63.920%
2025-11-04	94.6500	94.7500	93.9800	93.9800	-12.078%	6	29	-56.533%
2025-10-28	106.8900	106.8900	106.8900	106.8900	+6.094%	3	27	-61.783%
2025-10-27	100.7500	100.7500	100.7500	100.7500	+0.339%	2	27	-59.454%
2025-10-24	100.4100	100.4100	100.4100	100.4100	+26.589%	1	27	-59.317%
2025-10-23	72.7500	79.3200	72.5000	79.3200	-5.695%	6	26	-48.500%
2025-10-22	84.1100	84.1100	84.1100	84.1100	+13.801%	2	24	-51.433%
2025-10-16	73.9100	73.9100	73.9100	73.9100	-7.636%	2	24	-44.730%
2025-09-29	80.0200	80.0200	80.0200	80.0200	+13.504%	2	25	-48.950%
2025-09-23	70.5000	70.5000	70.5000	70.5000	+0.071%	2	25	-42.057%
2025-09-22	70.3500	70.5000	69.9700	70.4500	+18.364%	62	24	-42.016%
2025-09-15	59.3600	59.5200	59.3600	59.5200	0.000%	2	2	-31.368%