Dark

IBM20280121C250
IBM Jan 21 2028 250.00 Call (IBM280121C00250000)
option OPRA

EOD

Sep 24, 2026

35.78-5.469%(-2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.7800	35.7800	35.7800	35.7800	-5.469%	1	822	0.000%
2026-09-23	37.5000	37.8500	37.5000	37.8500	+5.139%	4	822	-5.469%
2026-09-22	36.0000	36.0000	36.0000	36.0000	+2.623%	2	824	-0.611%
2026-09-21	34.5500	35.9500	34.5500	35.0800	-1.267%	3	824	+1.995%
2026-09-18	36.7200	36.7200	34.4500	35.5300	-10.841%	9	823	+0.704%
2026-09-17	39.0000	40.0200	39.0000	39.8500	-0.375%	6	826	-10.213%
2026-09-16	41.2200	41.4500	40.0000	40.0000	-13.043%	6	829	-10.550%
2026-09-15	46.4000	48.0800	45.5000	46.0000	-1.919%	12	826	-22.217%
2026-09-14	43.0000	47.5500	43.0000	46.9000	+13.725%	108	833	-23.710%
2026-09-11	39.3900	41.2400	39.3900	41.2400	+6.289%	5	789	-13.240%
2026-09-10	38.9000	38.9000	38.8000	38.8000	-0.513%	4	794	-7.784%
2026-09-09	39.0000	39.0000	39.0000	39.0000	+9.551%	3	798	-8.256%
2026-09-08	35.1000	35.6000	35.1000	35.6000	-2.732%	21	801	+0.506%
2026-09-04	35.0000	36.6000	35.0000	36.6000	+3.099%	2	795	-2.240%
2026-09-03	38.9400	38.9400	35.5000	35.5000	0.000%	4	795	+0.789%
2026-09-02	35.8500	36.0000	35.5000	35.5000	-6.946%	19	795	+0.789%
2026-08-31	38.1500	38.1500	38.1000	38.1500	-9.037%	29	798	-6.212%
2026-08-27	40.0000	41.9400	40.0000	41.9400	+14.653%	2	800	-14.688%
2026-08-26	37.0500	37.0500	36.5800	36.5800	-8.275%	3	799	-2.187%
2026-08-25	39.8800	39.8800	39.8800	39.8800	+4.398%	10	797	-10.281%
2026-08-24	38.2000	38.2000	38.2000	38.2000	-6.670%	1	794	-6.335%
2026-08-20	42.4000	42.4000	40.9300	40.9300	-2.011%	10	794	-12.582%
2026-08-19	41.7700	41.7700	41.7700	41.7700	+2.428%	8	785	-14.340%
2026-08-18	40.7800	40.7800	40.7800	40.7800	+7.316%	2	785	-12.261%
2026-08-17	38.2900	38.2900	38.0000	38.0000	-9.524%	2	786	-5.842%
2026-08-14	44.0000	44.0000	42.0000	42.0000	-2.439%	6	785	-14.810%
2026-08-12	42.5200	43.3000	42.5200	43.0500	-11.420%	6	785	-16.887%
2026-08-11	48.2000	48.6000	48.2000	48.6000	+5.767%	2	785	-26.379%
2026-08-10	47.3500	47.4000	45.9500	45.9500	+1.659%	3	784	-22.133%
2026-08-07	45.2000	45.2000	45.2000	45.2000	-4.782%	2	784	-20.841%
2026-08-05	45.1000	48.5000	45.1000	47.4700	+3.420%	204	784	-24.626%
2026-08-04	41.8400	45.9000	41.8400	45.9000	+8.923%	10	667	-22.048%
2026-08-03	41.0100	42.6500	41.0100	42.1400	+7.281%	8	666	-15.093%
2026-07-31	36.8000	39.2800	36.8000	39.2800	-0.758%	91	666	-8.910%
2026-07-30	39.5800	39.5800	39.5800	39.5800	-7.717%	2	686	-9.601%
2026-07-29	43.2000	44.8000	42.8900	42.8900	+2.583%	7	688	-16.577%
2026-07-28	37.7000	41.8100	37.7000	41.8100	+11.226%	3	693	-14.422%
2026-07-27	38.6000	39.0000	37.0200	37.5900	+2.202%	24	693	-4.815%
2026-07-24	36.2200	37.2500	36.2200	36.7800	+12.100%	16	692	-2.719%
2026-07-23	32.3900	33.4000	31.7600	32.8100	-0.576%	5	691	+9.052%
2026-07-22	36.0000	36.0000	33.0000	33.0000	-6.648%	29	690	+8.424%
2026-07-21	35.3500	35.3500	35.3500	35.3500	-7.726%	1	666	+1.216%
2026-07-20	36.2000	38.4000	36.2000	38.3100	+1.888%	3	665	-6.604%
2026-07-17	37.9700	38.2500	36.0000	37.6000	-8.293%	10	665	-4.840%
2026-07-16	33.2900	41.2600	33.0000	41.0000	+8.609%	101	664	-12.732%
2026-07-15	43.5000	43.5000	37.5000	37.7500	-6.328%	157	648	-5.219%
2026-07-14	40.2000	43.8000	38.5700	40.3000	-52.476%	115	533	-11.216%
2026-07-13	84.8000	84.8000	84.8000	84.8000	+0.474%	1	494	-57.807%
2026-07-10	84.4000	84.4000	84.4000	84.4000	-4.848%	1	494	-57.607%
2026-07-09	88.7000	88.7000	88.7000	88.7000	-5.002%	1	494	-59.662%
2026-07-08	94.2500	94.2500	92.5000	93.3700	-3.742%	14	494	-61.679%
2026-07-07	94.6200	97.0000	94.6200	97.0000	+3.799%	48	493	-63.113%
2026-07-06	93.0000	93.4500	93.0000	93.4500	+12.590%	2	494	-61.712%
2026-07-02	83.2500	83.2500	83.0000	83.0000	-1.659%	2	495	-56.892%
2026-07-01	82.2200	84.7500	82.2200	84.4000	+8.455%	5	495	-57.607%
2026-06-30	77.8200	77.8200	77.8200	77.8200	+6.326%	1	495	-54.022%
2026-06-29	75.0000	75.0000	73.1900	73.1900	+4.857%	2	494	-51.114%
2026-06-26	69.8000	69.8000	69.8000	69.8000	+12.399%	2	493	-48.739%
2026-06-25	66.0000	66.0000	62.1000	62.1000	-4.255%	2	495	-42.383%
2026-06-24	65.5000	65.8800	64.8600	64.8600	-3.497%	4	495	-44.835%
2026-06-23	66.2100	67.2100	66.2100	67.2100	+20.018%	4	494	-46.764%
2026-06-22	55.4000	56.0000	53.0000	56.0000	-3.697%	8	491	-36.107%
2026-06-18	56.7500	58.1500	53.0000	58.1500	-13.852%	12	486	-38.469%
2026-06-17	67.5000	68.5000	66.5500	67.5000	-4.795%	9	486	-46.993%
2026-06-16	71.5000	71.5000	70.9000	70.9000	+3.625%	13	486	-49.535%
2026-06-15	69.0000	69.0500	68.4100	68.4200	-6.274%	57	486	-47.705%
2026-06-12	73.3000	73.3000	73.0000	73.0000	-3.093%	6	445	-50.986%
2026-06-11	75.0000	75.3300	73.7000	75.3300	+2.420%	6	445	-52.502%
2026-06-10	73.5500	73.5500	73.5500	73.5500	+0.478%	1	445	-51.353%
2026-06-09	75.0000	75.0000	73.2000	73.2000	-7.342%	9	444	-51.120%
2026-06-08	83.2500	83.2500	78.0500	79.0000	-3.670%	3	443	-54.709%
2026-06-05	90.0000	90.0000	82.0100	82.0100	-15.209%	98	444	-56.371%
2026-06-04	101.5000	101.5000	96.7200	96.7200	-6.641%	6	446	-63.007%
2026-06-03	103.1900	103.6000	100.0500	103.6000	-13.989%	6	447	-65.463%
2026-06-02	111.8700	120.4500	111.8700	120.4500	+6.631%	4	447	-70.295%
2026-06-01	110.0000	119.6700	104.4000	112.9600	+20.516%	34	447	-68.325%
2026-05-29	72.0000	94.0000	72.0000	93.7300	+46.751%	24	449	-61.827%
2026-05-28	64.3800	68.0000	62.1600	63.8700	+8.900%	17	457	-43.980%
2026-05-27	58.6500	58.6500	58.6500	58.6500	+4.788%	1	468	-38.994%
2026-05-26	58.2500	58.2500	52.2600	55.9700	-2.065%	65	468	-36.073%
2026-05-22	58.7000	62.7000	57.1500	57.1500	+5.833%	40	468	-37.393%
2026-05-21	38.0000	54.0000	38.0000	54.0000	+63.736%	412	467	-33.741%
2026-05-20	32.9800	32.9800	32.9800	32.9800	+3.874%	1	467	+8.490%
2026-05-15	31.1000	32.0000	31.1000	31.7500	-0.157%	7	278	+12.693%
2026-05-14	31.7000	31.8000	31.7000	31.8000	+13.571%	2	276	+12.516%
2026-05-13	30.5000	30.5000	28.0000	28.0000	-11.476%	4	271	+27.786%
2026-05-12	32.8000	32.8000	31.6300	31.6300	-6.003%	3	271	+13.120%
2026-05-11	35.8500	35.8500	33.6500	33.6500	-5.424%	9	271	+6.330%
2026-05-07	36.0000	36.0000	35.0000	35.5800	+7.818%	3	270	+0.562%
2026-05-06	33.0000	33.0000	33.0000	33.0000	-3.930%	6	273	+8.424%
2026-05-05	34.7500	34.7500	34.3500	34.3500	-1.857%	4	267	+4.163%
2026-05-04	35.0000	35.0000	35.0000	35.0000	-5.405%	1	267	+2.229%
2026-05-01	37.2600	37.2600	35.3500	37.0000	+8.856%	6	268	-3.297%
2026-04-30	33.9900	33.9900	33.9900	33.9900	-3.438%	1	268	+5.266%
2026-04-29	35.2500	36.0000	35.0000	35.2000	-4.087%	9	268	+1.648%
2026-04-28	36.4000	37.2500	36.4000	36.7000	+4.857%	22	266	-2.507%
2026-04-27	35.2900	35.2900	35.0000	35.0000	+2.249%	2	265	+2.229%
2026-04-24	35.2700	35.7000	33.8600	34.2300	-5.075%	7	264	+4.528%
2026-04-23	36.4900	38.5000	33.6200	36.0600	-25.649%	27	260	-0.776%
2026-04-22	51.5900	51.5900	48.3300	48.5000	-2.806%	41	257	-26.227%
2026-04-20	52.0000	52.0000	49.9000	49.9000	+0.040%	8	247	-28.297%
2026-04-17	51.0800	51.5000	49.8800	49.8800	-1.811%	5	242	-28.268%
2026-04-16	48.0600	50.8000	48.0600	50.8000	+10.459%	6	241	-29.567%
2026-04-15	45.1300	45.9900	44.6800	45.9900	+6.953%	47	241	-22.200%
2026-04-14	43.0000	43.0000	43.0000	43.0000	+11.688%	1	253	-16.791%
2026-04-10	40.2300	40.2300	38.5000	38.5000	-4.938%	11	252	-7.065%
2026-04-09	40.0000	40.9700	40.0000	40.5000	-7.003%	3	253	-11.654%
2026-04-08	43.5500	43.5500	43.5500	43.5500	-9.704%	1	251	-17.842%
2026-04-06	48.2300	48.2300	48.2300	48.2300	+1.302%	6	250	-25.814%
2026-04-02	47.3800	47.6100	47.3800	47.6100	+5.495%	8	250	-24.848%
2026-03-31	45.0000	45.1500	45.0000	45.1300	+7.452%	12	250	-20.718%
2026-03-27	42.9000	42.9000	42.0000	42.0000	-9.658%	13	252	-14.810%
2026-03-26	47.2400	47.3800	46.4900	46.4900	+3.610%	260	241	-23.037%
2026-03-25	44.7500	44.8700	44.7000	44.8700	-1.450%	24	136	-20.259%
2026-03-24	45.3800	45.5300	45.3800	45.5300	-7.553%	5	142	-21.414%
2026-03-23	49.2500	49.2500	49.2500	49.2500	+2.604%	8	137	-27.350%
2026-03-20	49.4500	49.4500	48.0000	48.0000	-6.433%	15	137	-25.458%
2026-03-19	51.3000	51.3000	51.3000	51.3000	-2.490%	1	143	-30.253%
2026-03-17	52.0000	52.6100	52.0000	52.6100	+5.346%	7	144	-31.990%
2026-03-16	49.6000	51.0000	49.0000	49.9400	+0.685%	108	143	-28.354%
2026-03-11	49.4200	49.6000	49.4200	49.6000	+3.054%	2	115	-27.863%
2026-03-10	48.1300	48.1300	48.1300	48.1300	-10.870%	1	115	-25.660%
2026-03-09	52.9500	54.0000	52.9500	54.0000	-1.818%	4	114	-33.741%
2026-03-06	54.0000	55.0000	54.0000	55.0000	+0.475%	2	113	-34.945%
2026-03-05	53.0000	54.7400	53.0000	54.7400	+10.474%	3	112	-34.636%
2026-03-04	47.7500	49.5500	47.7500	49.5500	+16.397%	6	113	-27.790%
2026-02-27	40.5000	42.5700	40.5000	42.5700	-5.020%	7	113	-15.950%
2026-02-26	42.7200	45.1000	42.7200	44.8200	+6.714%	6	113	-20.170%
2026-02-25	38.8500	42.8000	38.8500	42.0000	+12.661%	7	108	-14.810%
2026-02-24	34.9300	40.2500	34.9300	37.2800	+9.647%	30	108	-4.024%
2026-02-23	48.0000	48.0000	33.2000	34.0000	-35.508%	28	100	+5.235%
2026-02-20	50.0000	52.7200	50.0000	52.7200	+2.969%	15	97	-32.132%
2026-02-19	51.7500	51.7500	51.2000	51.2000	-3.687%	13	99	-30.117%
2026-02-17	52.6000	53.6100	50.7600	53.1600	-3.134%	4	88	-32.694%
2026-02-13	53.8400	56.7000	53.8400	54.8800	+0.237%	18	72	-34.803%
2026-02-12	60.5000	60.5000	54.7500	54.7500	-14.453%	3	72	-34.648%
2026-02-11	68.8000	68.8000	64.0000	64.0000	-19.699%	3	72	-44.094%
2026-02-06	79.7000	79.7000	79.7000	79.7000	+6.622%	1	72	-55.107%
2026-02-05	74.2000	74.7500	74.2000	74.7500	+11.567%	2	72	-52.134%
2026-02-04	70.0000	70.0000	67.0000	67.0000	-9.288%	4	71	-46.597%
2026-02-03	75.3400	75.3400	73.8600	73.8600	-13.604%	5	74	-51.557%
2026-01-30	82.2300	85.5000	82.2300	85.4900	+9.786%	4	73	-58.147%
2026-01-28	75.7000	77.8700	75.7000	77.8700	+1.288%	2	72	-54.052%
2026-01-26	76.3500	76.8800	76.3500	76.8800	+1.693%	2	71	-53.460%
2026-01-23	76.3500	76.3500	73.5900	75.6000	-14.383%	10	72	-52.672%
2026-01-15	88.3000	88.3000	88.3000	88.3000	-1.583%	5	72	-59.479%
2026-01-13	89.7200	89.7200	89.7200	89.7200	+4.776%	20	67	-60.120%
2026-01-09	85.6300	85.6300	85.6300	85.6300	+0.094%	1	47	-58.216%
2026-01-08	85.5000	85.5500	85.4000	85.5500	+5.565%	6	46	-58.177%
2026-01-05	81.0400	81.0400	81.0400	81.0400	-5.570%	12	37	-55.849%
2025-12-22	85.8200	85.8200	85.8200	85.8200	-1.763%	5	37	-58.308%
2025-12-19	87.3600	87.3600	87.3600	87.3600	-0.919%	1	32	-59.043%
2025-12-17	88.1700	88.1700	88.1700	88.1700	+1.872%	1	32	-59.419%
2025-12-16	86.0700	86.5500	86.0700	86.5500	-8.895%	2	31	-58.660%
2025-12-05	91.6000	95.0000	91.6000	95.0000	+6.706%	6	31	-62.337%
2025-11-24	89.0300	89.0300	89.0300	89.0300	+16.333%	1	30	-59.811%
2025-11-19	76.5300	76.5300	76.5300	76.5300	-2.385%	1	30	-53.247%
2025-11-18	78.7500	78.7500	78.4000	78.4000	-10.533%	2	29	-54.362%
2025-11-14	87.6300	87.6300	87.6300	87.6300	-1.793%	2	29	-59.169%
2025-11-07	89.2300	89.2300	89.2300	89.2300	+8.579%	1	27	-59.901%
2025-11-04	82.3900	82.3900	82.1500	82.1800	-10.528%	22	26	-56.461%
2025-10-30	91.8500	91.8500	91.8500	91.8500	+1.492%	1	20	-61.045%
2025-10-24	90.5000	90.5000	90.5000	90.5000	+45.545%	5	20	-60.464%
2025-10-23	57.2000	62.1800	57.2000	62.1800	-14.199%	3	18	-42.457%
2025-10-22	69.9900	72.4700	69.9900	72.4700	+5.105%	5	17	-50.628%
2025-10-20	69.1600	70.9500	67.1500	68.9500	+5.364%	7	14	-48.107%
2025-10-17	65.4400	65.4400	65.4400	65.4400	+2.394%	1	19	-45.324%
2025-10-16	67.4800	67.4800	63.9100	63.9100	+0.251%	4	20	-44.015%
2025-10-14	62.7500	63.7500	62.7500	63.7500	-11.801%	7	22	-43.875%
2025-10-08	72.2800	72.2800	72.2800	72.2800	-6.130%	1	23	-50.498%
2025-10-07	78.6200	78.6200	77.0000	77.0000	+3.356%	2	22	-53.532%
2025-10-03	74.5000	74.5000	74.5000	74.5000	+11.144%	1	22	-51.973%
2025-10-01	67.0300	67.0300	67.0300	67.0300	-7.328%	5	22	-46.621%
2025-09-26	72.3300	72.3300	72.3300	72.3300	+6.368%	5	17	-50.532%
2025-09-25	64.5000	70.0000	63.0000	68.0000	+12.957%	14	17	-47.382%
2025-09-23	59.7700	60.2000	59.7700	60.2000	+10.968%	5	7	-40.565%
2025-09-18	53.5700	54.2500	53.5700	54.2500	+6.373%	2	5	-34.046%
2025-09-17	50.0000	51.0000	50.0000	51.0000	+2.471%	2	4	-29.843%
2025-09-15	49.7700	49.7700	49.7700	49.7700	0.000%	3	3	-28.109%