Dark

IBM20280121C260
IBM Jan 21 2028 260.00 Call (IBM280121C00260000)
option OPRA

EOD

Sep 23, 2026

34.50+2.404%(+0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	34.1000	34.5000	34.1000	34.5000	+2.404%	3	1,624	0.000%
2026-09-22	33.6900	33.6900	33.6900	33.6900	+8.677%	1	1,625	+2.404%
2026-09-21	31.0000	31.0000	31.0000	31.0000	-6.174%	5	1,625	+11.290%
2026-09-18	35.0000	35.0000	31.5000	33.0400	-7.967%	15	1,620	+4.419%
2026-09-17	35.8500	36.3000	35.7000	35.9000	-3.624%	11	1,611	-3.900%
2026-09-16	37.2500	37.2500	37.2500	37.2500	-13.972%	1	1,620	-7.383%
2026-09-15	42.0000	43.3000	42.0000	43.3000	+2.704%	4	1,621	-20.323%
2026-09-14	41.8000	42.1600	39.5000	42.1600	+12.577%	36	1,621	-18.169%
2026-09-11	34.8700	37.8000	34.8700	37.4500	+15.054%	13	1,629	-7.877%
2026-09-10	34.9900	34.9900	32.5500	32.5500	-9.458%	3	1,623	+5.991%
2026-09-09	35.9500	35.9500	35.9500	35.9500	+7.893%	1	1,623	-4.033%
2026-09-04	33.2000	33.3200	33.2000	33.3200	+1.431%	2	1,622	+3.541%
2026-09-03	32.8500	32.8500	32.8500	32.8500	+1.389%	2	1,622	+5.023%
2026-09-02	31.8500	32.5000	31.8500	32.4000	+2.370%	71	1,622	+6.481%
2026-09-01	33.0000	33.0000	31.6500	31.6500	-10.009%	42	1,606	+9.005%
2026-08-31	34.3000	35.1700	34.3000	35.1700	-7.423%	11	1,570	-1.905%
2026-08-27	37.9700	37.9900	37.9700	37.9900	+13.403%	5	1,575	-9.187%
2026-08-26	33.2000	33.5000	33.2000	33.5000	-3.736%	8	1,574	+2.985%
2026-08-24	34.8000	34.8000	34.8000	34.8000	-4.658%	1	1,582	-0.862%
2026-08-20	37.0000	37.0000	36.5000	36.5000	-8.750%	10	1,583	-5.479%
2026-08-19	37.4800	40.0000	37.4800	40.0000	+8.108%	12	1,573	-13.750%
2026-08-18	36.6200	37.0000	36.6200	37.0000	+0.817%	12	1,577	-6.757%
2026-08-17	36.7000	36.7000	36.7000	36.7000	-5.045%	1	1,588	-5.995%
2026-08-14	39.9300	39.9300	38.5500	38.6500	-2.152%	9	1,587	-10.737%
2026-08-12	40.0100	40.0100	39.2200	39.5000	-12.125%	4	1,586	-12.658%
2026-08-11	44.9500	44.9500	44.9500	44.9500	+7.536%	1	1,582	-23.248%
2026-08-07	41.8000	41.8000	41.8000	41.8000	+1.333%	4	1,581	-17.464%
2026-08-06	41.2600	41.2600	41.2500	41.2500	-4.734%	2	1,577	-16.364%
2026-08-05	43.3000	43.3000	43.3000	43.3000	+11.311%	1	1,579	-20.323%
2026-08-03	38.3700	39.4000	38.3700	38.9000	+8.964%	7	1,580	-11.311%
2026-07-31	34.5500	35.7000	34.5500	35.7000	-1.815%	6	1,578	-3.361%
2026-07-30	37.8500	37.8500	35.0100	36.3600	-9.100%	3	1,578	-5.116%
2026-07-29	38.5000	41.2000	38.4000	40.0000	+1.266%	7	1,576	-13.750%
2026-07-28	36.0000	40.3500	34.5000	39.5000	+16.864%	15	1,573	-12.658%
2026-07-27	33.8000	33.8000	33.8000	33.8000	-0.588%	5	1,574	+2.071%
2026-07-24	33.0000	34.2300	33.0000	34.0000	+16.359%	11	1,570	+1.471%
2026-07-23	27.9500	31.0000	27.5000	29.2200	-4.197%	8	1,567	+18.070%
2026-07-22	33.3000	33.3000	30.5000	30.5000	-10.294%	20	1,562	+13.115%
2026-07-21	35.1500	35.1500	33.2500	34.0000	-5.817%	18	1,549	+1.471%
2026-07-20	34.0000	36.1000	33.5000	36.1000	+8.408%	7	1,551	-4.432%
2026-07-17	34.0000	34.0000	33.3000	33.3000	-12.827%	2	1,552	+3.604%
2026-07-16	33.2000	38.2000	31.0500	38.2000	+10.023%	13	1,550	-9.686%
2026-07-15	39.2000	39.2000	34.7200	34.7200	-6.667%	56	1,543	-0.634%
2026-07-14	40.4000	40.4000	35.6500	37.2000	-54.384%	104	1,522	-7.258%
2026-07-13	81.6500	81.6500	81.0000	81.5500	+0.853%	4	1,446	-57.695%
2026-07-10	80.8600	80.8600	80.8600	80.8600	-3.451%	1	1,449	-57.334%
2026-07-09	75.9500	83.7500	75.9500	83.7500	-4.558%	2	1,450	-58.806%
2026-07-08	87.7500	87.7500	87.7500	87.7500	-6.510%	1	1,450	-60.684%
2026-07-07	91.0000	96.5000	88.3200	93.8600	+8.546%	6	1,451	-63.243%
2026-07-06	85.5000	86.4700	85.5000	86.4700	+13.851%	178	1,452	-60.102%
2026-07-02	78.8500	80.0000	75.9500	75.9500	-3.861%	12	1,629	-54.575%
2026-07-01	82.4000	82.4000	79.0000	79.0000	+7.410%	6	1,629	-56.329%
2026-06-30	68.5000	73.5500	68.5000	73.5500	+3.694%	6	1,625	-53.093%
2026-06-29	71.0000	71.0000	69.7600	70.9300	+14.403%	7	1,625	-51.360%
2026-06-26	62.0000	62.0000	62.0000	62.0000	+3.333%	2	1,626	-44.355%
2026-06-25	61.5000	61.9000	58.5700	60.0000	-2.960%	192	1,626	-42.500%
2026-06-24	60.0000	62.3500	60.0000	61.8300	-4.877%	9	1,452	-44.202%
2026-06-23	59.5000	65.0000	59.5000	65.0000	+16.279%	8	1,453	-46.923%
2026-06-22	52.3000	55.9000	52.1700	55.9000	+4.642%	12	1,446	-38.283%
2026-06-18	50.7000	53.9100	50.6700	53.4200	-19.790%	12	1,446	-35.417%
2026-06-16	69.0000	70.5000	66.5500	66.6000	+2.462%	13	1,446	-48.198%
2026-06-15	65.6000	66.4000	64.2000	65.0000	-4.412%	21	1,447	-46.923%
2026-06-11	70.5000	70.5000	68.0000	68.0000	-9.018%	2	1,433	-49.265%
2026-06-10	74.7400	74.7400	74.7400	74.7400	+4.240%	1	1,433	-53.840%
2026-06-09	73.1200	73.2000	71.7000	71.7000	-7.484%	4	1,432	-51.883%
2026-06-08	78.6000	78.7800	77.5000	77.5000	+0.649%	32	1,430	-55.484%
2026-06-05	90.0000	90.0000	77.0000	77.0000	-19.792%	26	1,452	-55.195%
2026-06-04	96.9000	96.9000	96.0000	96.0000	-1.437%	2	1,475	-64.063%
2026-06-03	100.5000	100.5000	95.5700	97.4000	-15.991%	10	1,475	-64.579%
2026-06-02	99.5000	116.1500	99.5000	115.9400	+9.171%	45	1,468	-70.243%
2026-06-01	101.9000	116.0000	100.0000	106.2000	+18.000%	18	1,455	-67.514%
2026-05-29	69.5000	90.0000	67.9900	90.0000	+51.007%	69	1,465	-61.667%
2026-05-28	55.7000	62.0000	55.7000	59.6000	+10.884%	35	1,470	-42.114%
2026-05-27	55.0000	55.0000	53.7500	53.7500	+5.599%	6	1,456	-35.814%
2026-05-26	54.1900	54.1900	48.9000	50.9000	-4.215%	279	1,456	-32.220%
2026-05-22	53.8500	57.6500	53.0000	53.1400	+12.228%	1,158	1,241	-35.077%
2026-05-21	36.0000	48.3000	36.0000	47.3500	+60.291%	57	264	-27.138%
2026-05-20	29.5400	29.5400	29.5400	29.5400	-0.371%	1	264	+16.791%
2026-05-19	29.6500	29.6500	29.6500	29.6500	+3.853%	1	246	+16.358%
2026-05-15	26.5000	28.5500	26.5000	28.5500	+1.098%	2	246	+20.841%
2026-05-14	28.2400	28.2400	28.2400	28.2400	+10.745%	1	246	+22.167%
2026-05-13	26.2100	26.2100	25.5000	25.5000	-15.000%	16	244	+35.294%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-7.692%	1	244	+15.000%
2026-05-07	32.5000	32.5000	32.5000	32.5000	+8.225%	1	245	+6.154%
2026-05-06	30.2300	31.2000	30.0000	30.0300	-3.285%	23	245	+14.885%
2026-05-05	31.0500	31.0500	31.0500	31.0500	-5.909%	1	227	+11.111%
2026-05-04	33.0000	33.0000	33.0000	33.0000	+6.555%	16	227	+4.545%
2026-04-30	30.9700	30.9700	30.9700	30.9700	-6.857%	2	223	+11.398%
2026-04-28	32.0000	33.3000	32.0000	33.2500	+6.776%	4	221	+3.759%
2026-04-27	31.1600	31.1600	31.1400	31.1400	-5.119%	5	221	+10.790%
2026-04-24	31.0000	32.8200	30.9800	32.8200	-0.936%	16	216	+5.119%
2026-04-23	32.0000	33.1900	32.0000	33.1300	-23.822%	12	214	+4.135%
2026-04-22	43.4900	43.4900	43.4900	43.4900	-9.396%	1	217	-20.671%
2026-04-21	48.0000	48.0000	48.0000	48.0000	+4.235%	1	217	-28.125%
2026-04-20	48.0000	48.0000	46.0500	46.0500	+0.898%	3	217	-25.081%
2026-04-17	46.2200	46.2200	45.6400	45.6400	+3.798%	3	216	-24.408%
2026-04-16	44.2100	44.2100	43.9700	43.9700	+9.080%	2	216	-21.537%
2026-04-15	40.3100	40.3100	40.3100	40.3100	+4.729%	2	216	-14.413%
2026-04-14	38.5000	38.5000	38.4700	38.4900	+3.190%	4	216	-10.366%
2026-04-13	34.6400	37.3000	34.6400	37.3000	+8.430%	21	216	-7.507%
2026-04-10	34.4000	34.4000	34.4000	34.4000	-4.444%	3	218	+0.291%
2026-04-09	36.0000	36.0000	36.0000	36.0000	-11.133%	1	218	-4.167%
2026-04-08	40.5100	40.5100	40.5100	40.5100	-5.791%	2	218	-14.836%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+11.688%	4	218	-19.767%
2026-03-27	38.5000	38.5000	38.5000	38.5000	-8.616%	1	222	-10.390%
2026-03-26	42.0500	42.1300	42.0500	42.1300	+3.871%	2	222	-18.111%
2026-03-25	43.0000	43.0000	40.5000	40.5600	-7.755%	61	222	-14.941%
2026-03-20	44.4700	44.4700	43.5600	43.9700	-6.387%	10	192	-21.537%
2026-03-19	46.9700	46.9700	46.9700	46.9700	-3.095%	1	200	-26.549%
2026-03-18	49.3500	49.3500	48.4700	48.4700	+1.508%	3	201	-28.822%
2026-03-17	48.5500	48.6200	47.7500	47.7500	+7.303%	3	202	-27.749%
2026-03-13	44.5000	44.5000	44.5000	44.5000	-7.867%	1	201	-22.472%
2026-03-09	48.3000	48.3000	48.3000	48.3000	-4.413%	1	201	-28.571%
2026-03-05	48.4000	50.6800	48.3500	50.5300	+11.398%	12	201	-31.724%
2026-03-04	45.2500	45.5200	45.2500	45.3600	+15.626%	8	202	-23.942%
2026-03-03	39.2300	39.2300	39.2300	39.2300	+4.058%	10	209	-12.057%
2026-02-27	37.0000	37.7000	36.9000	37.7000	-6.289%	5	219	-8.488%
2026-02-26	39.9200	42.3000	39.9200	40.2300	+4.902%	31	219	-14.243%
2026-02-25	38.5200	39.0300	38.3500	38.3500	+12.332%	34	212	-10.039%
2026-02-24	33.2000	36.1100	33.2000	34.1400	+12.192%	12	212	+1.054%
2026-02-23	44.0700	44.0700	30.4300	30.4300	-38.037%	20	212	+13.375%
2026-02-18	48.1800	49.7200	48.1800	49.1100	-0.081%	3	212	-29.750%
2026-02-17	46.3500	49.6200	46.3500	49.1500	-3.872%	7	211	-29.807%
2026-02-13	51.3700	51.4100	51.1300	51.1300	+3.022%	20	200	-32.525%
2026-02-12	52.0000	52.8000	49.6000	49.6300	-20.273%	24	200	-30.486%
2026-02-11	62.2500	62.2500	62.2500	62.2500	-13.228%	1	214	-44.578%
2026-02-09	71.7400	71.7400	71.7400	71.7400	-1.048%	1	214	-51.910%
2026-02-06	72.5000	72.5000	72.5000	72.5000	+5.701%	1	215	-52.414%
2026-02-03	70.0000	70.0000	65.3400	68.5900	-12.075%	4	215	-49.701%
2026-01-30	75.1300	78.0100	75.1300	78.0100	+8.347%	8	215	-55.775%
2026-01-28	72.0000	72.0000	72.0000	72.0000	+3.270%	1	209	-52.083%
2026-01-23	69.7200	69.7200	69.7200	69.7200	-3.167%	2	209	-50.516%
2026-01-20	72.0000	72.0000	72.0000	72.0000	-5.537%	1	210	-52.083%
2026-01-15	77.8900	77.8900	76.2200	76.2200	-7.151%	6	209	-54.736%
2026-01-14	82.0900	82.0900	82.0900	82.0900	+8.013%	3	213	-57.973%
2026-01-05	76.0000	76.0000	76.0000	76.0000	+6.667%	1	210	-54.605%
2026-01-02	71.7500	71.7500	71.2500	71.2500	-10.770%	11	210	-51.579%
2025-12-30	80.4000	80.4000	79.8500	79.8500	-2.037%	86	220	-56.794%
2025-12-29	81.5100	81.5100	81.5100	81.5100	+1.824%	1	136	-57.674%
2025-12-16	80.9000	80.9500	80.0500	80.0500	+7.623%	32	135	-56.902%
2025-11-20	74.3800	74.3800	74.3800	74.3800	+0.854%	2	125	-53.617%
2025-11-19	73.7500	73.7500	73.7500	73.7500	-3.846%	2	125	-53.220%
2025-11-17	76.7000	76.7000	76.7000	76.7000	-8.907%	1	123	-55.020%
2025-11-14	83.1000	84.2000	83.1000	84.2000	+0.238%	6	123	-59.026%
2025-11-13	84.0000	84.0000	84.0000	84.0000	-7.672%	1	123	-58.929%
2025-11-12	95.0000	95.0000	90.1600	90.9800	+3.657%	7	123	-62.080%
2025-11-11	87.7800	87.7800	87.7700	87.7700	+3.563%	3	123	-60.693%
2025-11-10	84.7500	84.7500	84.7500	84.7500	+0.893%	1	120	-59.292%
2025-11-06	84.0000	84.0000	84.0000	84.0000	+8.108%	5	120	-58.929%
2025-11-05	78.2000	78.2000	77.7000	77.7000	+0.648%	2	115	-55.598%
2025-11-04	77.4000	77.4000	77.0000	77.2000	-4.396%	14	115	-55.311%
2025-10-31	80.7500	80.7500	80.7500	80.7500	-3.177%	1	115	-57.276%
2025-10-29	85.6100	85.6100	83.4000	83.4000	-6.607%	2	115	-58.633%
2025-10-28	89.6000	89.6000	89.3000	89.3000	+12.327%	2	115	-61.366%
2025-10-27	79.6200	79.6200	79.5000	79.5000	+37.543%	6	118	-56.604%
2025-10-23	55.1700	57.8000	55.1700	57.8000	-13.473%	2	118	-40.311%
2025-10-08	64.7000	67.2800	64.7000	66.8000	-8.456%	102	118	-48.353%
2025-10-07	76.0000	76.0000	72.9700	72.9700	+8.667%	2	23	-52.720%
2025-10-02	67.1500	67.1500	67.1500	67.1500	+3.149%	1	22	-48.622%
2025-10-01	65.1000	65.1000	65.1000	65.1000	+1.719%	10	21	-47.005%
2025-09-30	64.0000	64.0000	64.0000	64.0000	-3.672%	2	11	-46.094%
2025-09-26	66.4400	66.4400	66.4400	66.4400	+5.077%	1	11	-48.073%
2025-09-25	57.1000	63.5000	57.1000	63.2300	+15.173%	7	12	-45.437%
2025-09-23	54.9000	54.9000	54.9000	54.9000	+1.292%	1	7	-37.158%
2025-09-19	50.5000	54.2000	50.0500	54.2000	+6.254%	5	8	-36.347%
2025-09-18	51.0100	51.0100	51.0100	51.0100	+10.988%	1	7	-32.366%
2025-09-17	45.9600	45.9600	45.9600	45.9600	+1.367%	1	6	-24.935%
2025-09-16	44.9900	45.3400	44.9900	45.3400	+1.093%	3	5	-23.908%
2025-09-15	45.0000	47.0000	44.8500	44.8500	0.000%	3	2	-23.077%