Dark

IBM20280121C240
IBM Jan 21 2028 240.00 Call (IBM280121C00240000)
option OPRA

EOD

Sep 22, 2026

41.00+4.967%(+1.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	41.0000	41.0000	41.0000	41.0000	+4.967%	1	234	0.000%
2026-09-21	39.0600	39.0600	39.0600	39.0600	-2.350%	3	235	+4.967%
2026-09-18	40.0000	40.0000	40.0000	40.0000	-10.615%	1	235	+2.500%
2026-09-17	43.8900	44.7500	43.8900	44.7500	+3.134%	2	235	-8.380%
2026-09-16	44.8500	45.5000	42.0000	43.3900	-16.957%	9	233	-5.508%
2026-09-15	49.1300	52.2500	49.1300	52.2500	+1.103%	3	230	-21.531%
2026-09-14	49.4400	51.6800	48.9000	51.6800	+15.357%	8	232	-20.666%
2026-09-11	44.6300	44.8000	44.6300	44.8000	+4.186%	5	234	-8.482%
2026-09-10	43.0000	43.0000	43.0000	43.0000	+3.614%	1	238	-4.651%
2026-09-09	41.5000	41.5000	41.5000	41.5000	+7.792%	6	237	-1.205%
2026-09-08	38.5000	38.5000	38.5000	38.5000	-4.938%	1	243	+6.494%
2026-09-04	40.5000	40.5000	40.5000	40.5000	-1.580%	1	242	+1.235%
2026-09-03	41.1500	41.1500	41.1500	41.1500	+3.522%	1	242	-0.365%
2026-09-02	38.9000	39.7500	38.9000	39.7500	+2.054%	36	241	+3.145%
2026-09-01	38.9500	38.9500	38.9500	38.9500	-5.576%	1	221	+5.263%
2026-08-31	41.2500	41.2500	41.2500	41.2500	-11.632%	1	220	-0.606%
2026-08-27	46.6500	46.6800	46.6500	46.6800	+9.295%	3	220	-12.168%
2026-08-26	42.7100	42.7100	42.7100	42.7100	-7.853%	1	220	-4.004%
2026-08-21	46.3500	46.3500	46.3500	46.3500	-0.323%	1	220	-11.543%
2026-08-19	46.5000	46.5000	46.5000	46.5000	+5.108%	2	219	-11.828%
2026-08-18	44.2400	44.2400	44.2400	44.2400	-0.472%	1	221	-7.324%
2026-08-17	44.4500	44.4500	44.4500	44.4500	-6.025%	1	221	-7.762%
2026-08-14	47.3000	47.3000	47.3000	47.3000	+3.501%	1	220	-13.319%
2026-08-12	45.7000	45.7000	45.7000	45.7000	-10.392%	1	219	-10.284%
2026-08-11	49.8000	53.4000	49.8000	51.0000	+2.204%	6	219	-19.608%
2026-08-10	52.0000	52.4000	49.9000	49.9000	+0.302%	10	222	-17.836%
2026-08-07	48.8500	49.7500	48.8500	49.7500	-0.500%	2	219	-17.588%
2026-08-04	46.3000	50.0000	46.3000	50.0000	+12.994%	4	220	-18.000%
2026-08-03	44.2500	44.2500	44.2500	44.2500	+3.581%	6	218	-7.345%
2026-07-31	41.4800	42.7200	41.4800	42.7200	-0.420%	9	219	-4.026%
2026-07-30	42.9000	42.9000	42.9000	42.9000	-11.070%	5	220	-4.429%
2026-07-29	46.5900	48.2400	46.5900	48.2400	+1.858%	13	215	-15.008%
2026-07-28	45.3900	47.3600	45.0300	47.3600	+35.121%	5	216	-13.429%
2026-07-23	32.6500	35.0500	32.6500	35.0500	-2.828%	5	217	+16.976%
2026-07-22	36.0700	36.0700	36.0700	36.0700	-10.474%	1	220	+13.668%
2026-07-20	41.9000	41.9000	40.2900	40.2900	+1.358%	12	220	+1.762%
2026-07-17	40.7300	41.3100	38.9700	39.7500	-11.371%	54	219	+3.145%
2026-07-16	36.3300	44.8500	36.3300	44.8500	+11.873%	25	193	-8.584%
2026-07-15	47.0000	47.0000	40.0000	40.0900	-12.141%	22	179	+2.270%
2026-07-14	45.0700	45.8100	43.5100	45.6300	-50.830%	23	172	-10.147%
2026-07-13	93.4000	93.6000	92.8000	92.8000	-13.473%	4	159	-55.819%
2026-07-07	103.0000	107.2500	103.0000	107.2500	+9.439%	3	159	-61.772%
2026-07-06	97.5000	98.0000	97.5000	98.0000	+13.164%	2	160	-58.163%
2026-07-02	86.6000	86.6000	86.6000	86.6000	-6.741%	1	163	-52.656%
2026-07-01	92.0000	92.8600	92.0000	92.8600	+11.880%	2	163	-55.848%
2026-06-30	83.0000	83.0000	83.0000	83.0000	+3.620%	5	164	-50.602%
2026-06-29	75.5000	80.1000	75.5000	80.1000	+17.794%	8	164	-48.814%
2026-06-26	68.0000	68.0000	68.0000	68.0000	+1.115%	5	166	-39.706%
2026-06-25	67.2500	67.2500	67.2500	67.2500	-4.011%	5	171	-39.033%
2026-06-24	70.4000	70.4000	70.0600	70.0600	-4.027%	2	166	-41.479%
2026-06-23	70.0000	73.0000	69.9800	73.0000	+21.667%	12	165	-43.836%
2026-06-22	59.5600	60.0000	59.5600	60.0000	+1.695%	5	155	-31.667%
2026-06-18	60.0000	60.0000	57.9500	59.0000	-17.344%	3	157	-30.508%
2026-06-17	70.5000	71.3800	70.5000	71.3800	-2.884%	4	157	-42.561%
2026-06-15	73.5000	73.5000	73.5000	73.5000	-6.667%	1	157	-44.218%
2026-06-12	77.7300	78.7500	77.7300	78.7500	+0.575%	5	157	-47.937%
2026-06-11	78.6400	78.6400	78.3000	78.3000	-5.114%	3	156	-47.637%
2026-06-09	82.2500	82.5200	82.2500	82.5200	-2.792%	2	156	-50.315%
2026-06-08	84.8900	84.8900	84.8900	84.8900	-4.618%	1	157	-51.702%
2026-06-05	94.2200	94.2200	89.0000	89.0000	-11.443%	11	157	-53.933%
2026-06-04	100.5000	100.5000	100.5000	100.5000	-18.226%	47	154	-59.204%
2026-06-02	121.3000	122.9000	121.3000	122.9000	-2.072%	2	155	-66.640%
2026-06-01	115.0000	127.5000	110.1200	125.5000	+25.500%	45	156	-67.331%
2026-05-29	78.0500	100.0000	78.0500	100.0000	+45.645%	29	167	-59.000%
2026-05-28	70.0000	71.6000	67.5000	68.6600	+10.706%	13	155	-40.285%
2026-05-27	61.5000	62.7100	61.5000	62.0200	+4.675%	14	159	-33.892%
2026-05-26	58.3100	59.9300	57.9200	59.2500	-7.782%	37	161	-30.802%
2026-05-22	61.5000	64.5900	61.5000	64.2500	+13.296%	14	159	-36.187%
2026-05-21	44.7200	56.7100	44.7200	56.7100	+56.874%	22	161	-27.702%
2026-05-20	36.1500	36.1500	36.1500	36.1500	+0.668%	1	161	+13.416%
2026-05-15	35.9100	35.9100	35.9100	35.9100	+9.649%	1	153	+14.174%
2026-05-14	32.7500	32.7500	32.7500	32.7500	+5.645%	4	153	+25.191%
2026-05-13	31.1700	31.1700	31.0000	31.0000	-11.175%	2	149	+32.258%
2026-05-12	35.6000	35.9300	34.9000	34.9000	-5.034%	13	149	+17.479%
2026-05-11	40.9000	40.9000	36.7500	36.7500	-10.366%	4	149	+11.565%
2026-05-08	37.0000	41.0000	37.0000	41.0000	+1.235%	34	147	0.000%
2026-05-07	40.0500	40.5000	40.0500	40.5000	+8.000%	2	147	+1.235%
2026-05-06	37.5000	37.5000	37.5000	37.5000	-1.290%	5	147	+9.333%
2026-05-05	37.9900	37.9900	37.9900	37.9900	-5.025%	2	147	+7.923%
2026-05-04	40.0000	40.0000	40.0000	40.0000	+2.485%	1	145	+2.500%
2026-04-30	38.5000	39.0300	38.5000	39.0300	-2.303%	43	145	+5.047%
2026-04-27	39.9500	39.9500	39.9500	39.9500	-1.601%	5	135	+2.628%
2026-04-23	39.8000	40.9700	37.8000	40.6000	-27.950%	13	135	+0.985%
2026-04-21	56.3500	56.3500	56.3500	56.3500	+2.455%	6	130	-27.240%
2026-04-17	54.4000	55.0000	54.4000	55.0000	+4.167%	6	136	-25.455%
2026-04-16	52.8000	52.8000	52.8000	52.8000	+7.755%	1	142	-22.348%
2026-04-15	49.4300	49.4300	49.0000	49.0000	+5.263%	7	142	-16.327%
2026-04-14	46.2800	46.5500	46.2800	46.5500	+9.917%	8	143	-11.923%
2026-04-10	42.5000	43.7700	42.3500	42.3500	-5.300%	41	147	-3.188%
2026-04-09	45.2700	45.2700	44.7200	44.7200	-8.361%	2	147	-8.318%
2026-04-08	48.8000	48.8000	48.8000	48.8000	-3.366%	1	145	-15.984%
2026-04-07	50.5000	50.5000	50.5000	50.5000	+4.317%	1	145	-18.812%
2026-03-30	48.4100	48.4100	48.4100	48.4100	-4.985%	2	145	-15.307%
2026-03-26	50.9000	50.9500	50.9000	50.9500	+4.771%	4	145	-19.529%
2026-03-25	48.6300	48.6300	48.6300	48.6300	-0.816%	10	145	-15.690%
2026-03-24	49.0200	49.0300	49.0200	49.0300	-10.855%	25	135	-16.378%
2026-03-23	55.0000	55.0000	55.0000	55.0000	+4.603%	1	135	-25.455%
2026-03-20	53.0000	53.0000	52.5000	52.5800	-2.756%	6	136	-22.024%
2026-03-16	54.0700	54.0700	54.0700	54.0700	+2.619%	1	136	-24.172%
2026-03-12	54.0000	54.7300	52.6900	52.6900	-2.172%	102	137	-22.186%
2026-03-11	53.8800	53.8800	53.8600	53.8600	-11.705%	7	188	-23.877%
2026-03-05	54.6000	61.0000	54.6000	61.0000	+14.554%	7	188	-32.787%
2026-03-04	51.2000	53.3000	51.2000	53.2500	+13.928%	4	193	-23.005%
2026-03-02	46.0000	46.7400	45.9500	46.7400	+0.300%	19	193	-12.281%
2026-02-27	44.8200	46.6100	44.8200	46.6000	-5.130%	14	194	-12.017%
2026-02-26	50.6500	50.6500	49.0000	49.1200	+5.227%	10	203	-16.531%
2026-02-25	45.7500	46.6800	45.7500	46.6800	+10.800%	26	196	-12.168%
2026-02-24	43.0700	44.5000	40.4000	42.1300	+15.742%	38	196	-2.682%
2026-02-23	51.6000	51.6000	36.4000	36.4000	-36.915%	135	191	+12.637%
2026-02-20	57.7000	57.7000	57.7000	57.7000	-1.317%	1	68	-28.943%
2026-02-18	58.6900	58.6900	58.4700	58.4700	+4.785%	4	68	-29.879%
2026-02-17	55.8000	55.8000	55.8000	55.8000	-3.427%	1	65	-26.523%
2026-02-13	57.7800	57.7800	57.7800	57.7800	-1.668%	2	64	-29.041%
2026-02-12	60.0000	60.0000	58.7600	58.7600	-24.239%	18	64	-30.225%
2026-02-11	77.5000	77.5600	77.5000	77.5600	-7.667%	2	55	-47.138%
2026-02-10	84.0000	84.0000	84.0000	84.0000	-1.083%	2	55	-51.190%
2026-02-09	83.0000	84.9200	82.0000	84.9200	-0.270%	14	53	-51.719%
2026-02-06	85.1500	85.1500	85.1500	85.1500	+7.174%	1	43	-51.850%
2026-02-05	79.3500	79.4500	79.3500	79.4500	+6.217%	11	43	-48.395%
2026-02-04	74.5200	76.8500	74.5200	74.8000	-5.316%	4	32	-45.187%
2026-02-03	79.0000	79.0000	79.0000	79.0000	-21.158%	1	29	-48.101%
2026-02-02	100.2000	100.2000	100.2000	100.2000	+7.742%	1	28	-59.082%
2026-01-29	94.8500	94.8500	93.0000	93.0000	+11.085%	5	27	-55.914%
2026-01-26	83.7200	83.7200	83.7200	83.7200	+3.358%	1	30	-51.027%
2026-01-23	81.0000	81.0000	81.0000	81.0000	-3.525%	1	31	-49.383%
2026-01-20	84.4700	84.4700	83.9600	83.9600	-6.190%	6	30	-51.167%
2026-01-15	89.5000	89.5000	89.5000	89.5000	-2.865%	1	25	-54.190%
2026-01-14	92.1400	92.1400	92.1400	92.1400	-0.389%	1	24	-55.502%
2026-01-12	92.5000	92.5000	92.5000	92.5000	-0.108%	1	24	-55.676%
2026-01-09	91.9700	92.6000	91.9700	92.6000	+8.494%	2	24	-55.724%
2025-12-31	85.3500	85.3500	85.3500	85.3500	-12.961%	1	23	-51.963%
2025-12-12	98.0600	98.0600	98.0600	98.0600	+3.493%	2	23	-58.189%
2025-11-26	94.5500	94.7500	94.5500	94.7500	+8.286%	2	20	-56.728%
2025-11-17	92.0000	92.0000	87.5000	87.5000	-4.089%	2	20	-53.143%
2025-11-14	91.2300	91.2300	91.2300	91.2300	-14.547%	5	20	-55.059%
2025-11-12	106.7600	106.7600	106.7600	106.7600	+13.768%	3	20	-61.596%
2025-11-10	93.9300	93.9300	93.8400	93.8400	+3.462%	4	17	-56.309%
2025-11-05	89.4500	90.7500	89.2000	90.7000	-4.264%	5	17	-54.796%
2025-11-03	94.7400	94.7400	94.7400	94.7400	+2.710%	1	16	-56.724%
2025-10-31	92.2400	92.2400	92.2400	92.2400	+8.276%	1	16	-55.551%
2025-10-24	85.1900	85.1900	85.1900	85.1900	+16.047%	1	17	-51.872%
2025-10-23	73.4100	73.4100	73.4100	73.4100	-5.655%	1	17	-44.149%
2025-10-22	72.7500	77.8100	72.7500	77.8100	+10.667%	2	17	-47.308%
2025-10-17	70.3100	70.3100	70.3100	70.3100	-2.143%	1	17	-41.687%
2025-10-13	71.8500	71.8500	71.8500	71.8500	-2.431%	1	16	-42.937%
2025-10-10	73.2000	73.6400	73.2000	73.6400	-4.919%	6	16	-44.324%
2025-10-08	77.6500	77.6500	77.4500	77.4500	-7.798%	2	16	-47.063%
2025-10-07	84.0000	84.0000	84.0000	84.0000	+14.379%	1	15	-51.190%
2025-09-29	73.4400	73.4400	73.4400	73.4400	-2.210%	1	14	-44.172%
2025-09-25	69.0000	75.1000	69.0000	75.1000	+19.017%	2	14	-45.406%
2025-09-24	63.1000	63.1000	63.1000	63.1000	-2.998%	1	14	-35.024%
2025-09-23	64.4500	65.0500	64.4500	65.0500	+0.308%	2	13	-36.972%
2025-09-22	64.7000	65.0000	64.7000	64.8500	+12.645%	26	13	-36.777%
2025-09-18	57.8000	57.8000	57.5700	57.5700	0.000%	2	2	-28.782%