Dark

IBM20280121C270
IBM Jan 21 2028 270.00 Call (IBM280121C00270000)
option OPRA

EOD

Sep 22, 2026

30.45+1.737%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.4500	30.4500	30.4500	30.4500	+1.737%	1	409	0.000%
2026-09-18	31.5500	31.5500	28.6000	29.9300	-13.070%	52	409	+1.737%
2026-09-17	33.6500	34.4300	33.6500	34.4300	+4.333%	2	425	-11.560%
2026-09-16	34.0000	34.0000	33.0000	33.0000	-16.307%	9	425	-7.727%
2026-09-15	37.1500	39.4300	37.1500	39.4300	+13.960%	4	432	-22.775%
2026-09-11	34.0000	34.6000	34.0000	34.6000	+9.667%	17	434	-11.994%
2026-09-10	31.5500	31.5500	31.5500	31.5500	-5.680%	1	417	-3.487%
2026-09-09	32.5000	33.4500	32.5000	33.4500	+16.958%	63	418	-8.969%
2026-09-02	28.7800	28.7800	28.6000	28.6000	-1.379%	5	363	+6.469%
2026-09-01	29.0000	29.0000	29.0000	29.0000	-4.918%	1	365	+5.000%
2026-08-31	30.5000	30.5000	30.5000	30.5000	-12.857%	20	365	-0.164%
2026-08-27	35.0000	35.0000	35.0000	35.0000	+14.754%	20	385	-13.000%
2026-08-26	30.5000	30.5000	30.5000	30.5000	-6.212%	1	369	-0.164%
2026-08-24	32.5200	32.5200	32.5200	32.5200	-6.147%	4	369	-6.365%
2026-08-19	34.6500	34.6500	34.6500	34.6500	-2.119%	1	369	-12.121%
2026-08-14	35.5900	35.5900	35.3500	35.4000	-6.448%	3	370	-13.983%
2026-08-13	38.5000	38.5000	37.8400	37.8400	+3.529%	7	369	-19.530%
2026-08-12	36.5500	36.5500	36.5500	36.5500	-11.928%	1	376	-16.689%
2026-08-11	41.5000	41.5000	41.5000	41.5000	+0.484%	1	377	-26.627%
2026-08-10	41.3000	41.3000	41.3000	41.3000	+9.695%	12	376	-26.271%
2026-08-05	37.6500	37.6500	37.6500	37.6500	+4.006%	4	376	-19.124%
2026-08-03	36.2000	36.2000	36.2000	36.2000	+8.221%	1	372	-15.884%
2026-07-31	33.4500	33.4500	33.4500	33.4500	-9.153%	1	371	-8.969%
2026-07-28	36.2800	37.5000	36.2800	36.8200	+16.519%	26	370	-17.300%
2026-07-27	33.2500	33.2500	31.6000	31.6000	+0.669%	31	352	-3.639%
2026-07-24	30.1300	31.3900	30.1300	31.3900	+19.444%	5	339	-2.995%
2026-07-23	25.8500	27.1500	25.8500	26.2800	-15.362%	26	343	+15.868%
2026-07-22	31.0500	31.0500	31.0500	31.0500	-5.046%	3	326	-1.932%
2026-07-21	32.7000	32.7000	32.7000	32.7000	-1.684%	16	329	-6.881%
2026-07-20	31.1000	33.2600	31.1000	33.2600	+7.464%	5	313	-8.449%
2026-07-17	31.1000	31.1000	30.9500	30.9500	-5.583%	3	309	-1.616%
2026-07-16	29.0500	32.7800	29.0500	32.7800	+0.552%	13	308	-7.108%
2026-07-15	33.7500	33.8000	32.6000	32.6000	-9.040%	10	300	-6.595%
2026-07-14	34.0000	36.8500	33.1500	35.8400	-52.842%	43	304	-15.039%
2026-07-13	76.0000	76.0000	76.0000	76.0000	+2.703%	2	311	-59.934%
2026-07-09	74.0000	74.0000	74.0000	74.0000	-11.968%	4	311	-58.851%
2026-07-08	82.3000	85.8000	81.5000	84.0600	-3.379%	13	307	-63.776%
2026-07-07	87.0000	87.0000	87.0000	87.0000	+14.549%	2	299	-65.000%
2026-07-06	72.9500	75.9500	72.9500	75.9500	+4.370%	10	299	-59.908%
2026-07-02	74.8000	74.8000	72.7700	72.7700	-1.662%	2	291	-58.156%
2026-07-01	69.0000	74.0000	69.0000	74.0000	+3.729%	2	291	-58.851%
2026-06-30	63.1000	71.3400	63.1000	71.3400	+8.983%	29	291	-57.317%
2026-06-29	65.4600	65.4600	65.4600	65.4600	+5.581%	5	301	-53.483%
2026-06-26	54.0500	62.0000	54.0500	62.0000	+12.014%	22	301	-50.887%
2026-06-25	57.9900	57.9900	55.0000	55.3500	-4.404%	22	301	-44.986%
2026-06-24	55.7000	58.3200	55.7000	57.9000	-3.420%	15	280	-47.409%
2026-06-23	57.5000	61.8000	57.5000	59.9500	+19.661%	29	277	-49.208%
2026-06-18	48.0000	50.8600	48.0000	50.1000	-12.748%	10	257	-39.222%
2026-06-17	59.7500	59.9000	57.4200	57.4200	-8.113%	33	257	-46.970%
2026-06-16	64.7100	64.7100	62.3500	62.4900	+2.443%	4	257	-51.272%
2026-06-15	64.3000	64.3000	61.0000	61.0000	-2.087%	3	257	-50.082%
2026-06-12	63.5000	63.5000	62.3000	62.3000	-7.704%	9	258	-51.124%
2026-06-11	63.6500	67.5000	63.6500	67.5000	+1.063%	14	250	-54.889%
2026-06-10	67.1000	67.2000	66.7900	66.7900	-1.402%	44	237	-54.409%
2026-06-09	67.7400	67.7400	67.7400	67.7400	-6.034%	2	241	-55.049%
2026-06-08	72.0100	72.0900	72.0100	72.0900	-1.179%	2	241	-57.761%
2026-06-05	77.7000	78.7500	72.9500	72.9500	-16.847%	10	241	-58.259%
2026-06-04	90.0000	90.0000	87.7300	87.7300	-5.869%	5	240	-65.291%
2026-06-03	92.0000	93.2000	92.0000	93.2000	-14.315%	2	244	-67.328%
2026-06-02	98.4000	108.7700	98.4000	108.7700	+3.947%	12	244	-72.005%
2026-06-01	98.2600	110.5000	97.6000	104.6400	+23.106%	11	239	-70.900%
2026-05-29	63.9000	85.0000	63.9000	85.0000	+54.265%	35	241	-64.176%
2026-05-28	52.1000	58.0000	52.1000	55.1000	+10.977%	8	240	-44.737%
2026-05-27	48.5500	49.7000	48.5500	49.6500	+4.460%	4	237	-38.671%
2026-05-26	44.5500	47.5300	44.5500	47.5300	-4.443%	53	239	-35.935%
2026-05-22	49.3000	53.9500	49.3000	49.7400	+14.661%	70	241	-38.782%
2026-05-21	33.4000	43.3800	33.4000	43.3800	+58.669%	67	246	-29.806%
2026-05-19	27.3400	27.3400	27.3400	27.3400	+2.206%	4	246	+11.375%
2026-05-15	26.7500	26.7500	26.7500	26.7500	+16.254%	4	219	+13.832%
2026-05-13	24.4000	24.4000	23.0100	23.0100	-19.545%	6	217	+32.334%
2026-05-07	28.6000	28.6000	28.6000	28.6000	+6.438%	3	221	+6.469%
2026-05-06	27.7000	27.7000	26.8700	26.8700	-6.147%	17	221	+13.323%
2026-05-05	28.7200	28.7200	28.1000	28.6300	-0.590%	22	221	+6.357%
2026-05-04	28.8000	28.8000	28.8000	28.8000	-0.690%	1	204	+5.729%
2026-04-30	29.0000	29.0000	29.0000	29.0000	-0.922%	2	204	+5.000%
2026-04-29	29.2700	29.2700	29.2700	29.2700	-0.442%	1	204	+4.031%
2026-04-28	30.2000	30.2000	29.4000	29.4000	+3.376%	18	204	+3.571%
2026-04-27	28.5000	28.5000	28.4400	28.4400	-5.515%	8	187	+7.068%
2026-04-24	28.5000	30.1000	28.5000	30.1000	+4.587%	3	183	+1.163%
2026-04-23	27.5000	29.6200	27.5000	28.7800	-27.065%	7	182	+5.803%
2026-04-22	39.4600	39.4600	39.4600	39.4600	-6.048%	1	177	-22.833%
2026-04-20	42.0000	42.0000	42.0000	42.0000	-1.060%	1	176	-27.500%
2026-04-17	42.8700	42.8700	42.4500	42.4500	+3.537%	2	177	-28.269%
2026-04-16	40.2500	41.0000	40.2500	41.0000	+6.771%	3	177	-25.732%
2026-04-15	36.9400	38.4000	36.9400	38.4000	+26.900%	4	180	-20.703%
2026-04-10	33.2300	33.2300	30.2600	30.2600	-9.129%	9	182	+0.628%
2026-04-09	33.2500	33.3000	33.2500	33.3000	-10.460%	2	182	-8.559%
2026-04-08	37.1900	37.1900	37.1900	37.1900	-3.403%	6	181	-18.123%
2026-04-07	38.5000	38.5000	38.5000	38.5000	-3.315%	1	181	-20.909%
2026-04-06	39.7000	39.8200	39.7000	39.8200	+6.187%	4	180	-23.531%
2026-03-31	37.5000	37.5000	37.5000	37.5000	+6.202%	4	180	-18.800%
2026-03-27	35.6800	35.6800	35.3100	35.3100	-7.079%	2	184	-13.764%
2026-03-25	36.0000	38.0000	36.0000	38.0000	-10.588%	14	183	-19.868%
2026-03-23	42.0000	43.0000	42.0000	42.5000	-3.955%	12	187	-28.353%
2026-03-18	44.2500	44.2500	44.2500	44.2500	+0.637%	1	195	-31.186%
2026-03-17	43.9700	43.9700	43.9700	43.9700	+4.194%	5	194	-30.748%
2026-03-16	41.7600	42.2000	41.7600	42.2000	+1.687%	3	189	-27.844%
2026-03-12	40.9000	41.5000	40.9000	41.5000	+5.063%	77	187	-26.627%
2026-03-03	35.5000	39.5000	35.5000	39.5000	+12.857%	31	182	-22.911%
2026-02-27	35.0000	35.0000	35.0000	35.0000	-9.091%	10	190	-13.000%
2026-02-26	38.8900	39.5800	38.5000	38.5000	+10.951%	6	180	-20.909%
2026-02-25	35.8400	35.8400	34.7000	34.7000	+9.810%	8	182	-12.248%
2026-02-24	30.1000	33.0000	30.0500	31.6000	+10.105%	21	182	-3.639%
2026-02-23	38.5700	38.5700	28.7000	28.7000	-34.535%	9	176	+6.098%
2026-02-20	43.0500	43.8400	43.0500	43.8400	+3.032%	2	173	-30.543%
2026-02-19	43.6500	43.6500	42.5500	42.5500	-6.278%	2	172	-28.437%
2026-02-18	45.5000	45.5000	45.4000	45.4000	+7.075%	2	171	-32.930%
2026-02-17	42.4000	42.4000	42.4000	42.4000	-10.359%	1	171	-28.184%
2026-02-13	46.2000	47.8500	46.2000	47.3000	+2.270%	4	171	-35.624%
2026-02-12	50.2000	50.7500	45.4500	46.2500	-14.033%	10	171	-34.162%
2026-02-11	54.1100	54.1100	53.8000	53.8000	-18.113%	2	163	-43.401%
2026-02-09	68.0000	68.0000	65.7000	65.7000	-3.382%	35	161	-53.653%
2026-02-06	68.4000	68.4000	67.9900	68.0000	+9.677%	27	130	-55.221%
2026-02-05	62.0000	62.0000	62.0000	62.0000	+2.479%	2	114	-50.887%
2026-02-04	60.5000	60.5000	60.5000	60.5000	-19.494%	1	114	-49.669%
2026-01-30	73.7300	75.1500	73.7300	75.1500	-4.450%	2	114	-59.481%
2026-01-29	82.7600	82.7600	78.6500	78.6500	+19.802%	13	114	-61.284%
2026-01-22	65.6500	65.6500	65.6500	65.6500	-4.384%	2	115	-53.618%
2026-01-20	66.6500	68.6600	66.6500	68.6600	-5.790%	2	115	-55.651%
2026-01-16	72.8800	72.8800	72.8800	72.8800	-1.713%	20	105	-58.219%
2026-01-14	74.1500	74.1500	74.1500	74.1500	-2.562%	1	105	-58.935%
2026-01-12	76.1500	76.1500	76.1000	76.1000	+5.183%	2	104	-59.987%
2026-01-08	72.3500	72.3500	72.3500	72.3500	+0.977%	1	104	-57.913%
2026-01-06	71.6500	71.6500	71.6500	71.6500	+7.341%	2	105	-57.502%
2026-01-02	67.6500	67.6500	66.7500	66.7500	-4.643%	12	107	-54.382%
2025-12-31	70.0000	70.0000	70.0000	70.0000	-6.915%	1	104	-56.500%
2025-12-26	75.7000	75.7000	75.2000	75.2000	+3.724%	2	104	-59.508%
2025-12-22	72.5000	72.5000	72.5000	72.5000	+0.905%	1	103	-58.000%
2025-12-18	71.8500	71.8500	71.8500	71.8500	-12.538%	1	103	-57.620%
2025-12-09	82.1500	82.1500	82.1500	82.1500	+1.608%	1	102	-62.934%
2025-12-08	83.6300	83.6300	80.8500	80.8500	-0.185%	3	102	-62.338%
2025-12-04	79.1500	81.0000	79.1500	81.0000	+7.285%	3	100	-62.407%
2025-12-03	74.1500	75.5000	74.1500	75.5000	-4.732%	2	101	-59.669%
2025-11-28	79.2500	79.2500	79.2500	79.2500	+1.798%	1	100	-61.577%
2025-11-26	78.5000	79.0000	77.0000	77.8500	-0.256%	6	98	-60.886%
2025-11-25	78.0500	78.0500	78.0500	78.0500	+12.383%	1	98	-60.987%
2025-11-21	69.4500	69.4500	69.4500	69.4500	+2.132%	1	97	-56.156%
2025-11-20	72.0000	72.0000	68.0000	68.0000	-3.299%	3	98	-55.221%
2025-11-18	67.9000	70.3200	67.8500	70.3200	-4.261%	52	97	-56.698%
2025-11-17	76.7500	76.7500	73.4500	73.4500	-2.522%	2	72	-58.543%
2025-11-14	75.3500	75.3500	75.3500	75.3500	-2.774%	1	73	-59.589%
2025-11-13	83.3500	83.3500	77.5000	77.5000	-9.048%	6	72	-60.710%
2025-11-12	85.2100	85.2100	85.2100	85.2100	+7.385%	1	67	-64.265%
2025-11-10	79.2500	79.3500	79.2500	79.3500	+10.055%	4	66	-61.626%
2025-11-07	77.5000	77.5000	72.1000	72.1000	+0.167%	4	62	-57.767%
2025-11-04	71.8100	72.1000	71.8100	71.9800	-5.215%	4	61	-57.697%
2025-10-31	73.0000	75.9400	73.0000	75.9400	-4.478%	2	59	-59.903%
2025-10-30	79.5000	79.5000	79.5000	79.5000	-0.786%	1	59	-61.698%
2025-10-29	80.1300	80.1300	80.1300	80.1300	+3.394%	1	60	-61.999%
2025-10-27	71.5500	77.5000	71.5500	77.5000	+0.649%	4	61	-60.710%
2025-10-24	67.3000	77.0000	67.3000	77.0000	+30.553%	15	61	-60.455%
2025-10-23	48.0700	58.9800	48.0700	58.9800	-3.311%	35	73	-48.372%
2025-10-22	61.0000	61.0000	61.0000	61.0000	+0.826%	1	54	-50.082%
2025-10-20	60.5000	60.5000	60.5000	60.5000	+2.508%	1	53	-49.669%
2025-10-15	59.0200	59.0200	59.0200	59.0200	+7.996%	1	52	-48.407%
2025-10-14	54.6500	54.6500	54.6500	54.6500	-4.123%	1	52	-44.282%
2025-10-13	56.3000	57.0000	56.3000	57.0000	-2.230%	5	51	-46.579%
2025-10-10	59.5500	59.5500	58.3000	58.3000	-6.541%	2	52	-47.770%
2025-10-09	60.0000	62.3800	60.0000	62.3800	-6.896%	32	51	-51.186%
2025-10-07	67.1900	67.1900	67.0000	67.0000	+3.061%	5	19	-54.552%
2025-10-03	65.0100	65.0100	65.0100	65.0100	+4.720%	1	16	-53.161%
2025-10-02	60.0000	62.0800	59.1000	62.0800	+5.939%	3	16	-50.950%
2025-10-01	58.6000	58.6000	58.6000	58.6000	-2.382%	1	14	-48.038%
2025-09-30	59.0000	60.0300	59.0000	60.0300	+2.440%	2	15	-49.275%
2025-09-29	61.4800	61.4800	58.6000	58.6000	-3.698%	4	15	-48.038%
2025-09-26	61.4000	61.4300	60.8500	60.8500	+4.053%	7	12	-49.959%
2025-09-25	61.6300	61.6300	57.8000	58.4800	+18.621%	4	8	-47.931%
2025-09-24	52.0800	52.0800	49.3000	49.3000	-2.376%	4	8	-38.235%
2025-09-23	51.0000	51.0000	50.5000	50.5000	-1.885%	2	6	-39.703%
2025-09-22	48.7600	51.4700	48.7600	51.4700	+26.400%	4	5	-40.839%
2025-09-15	40.7200	40.7200	40.7200	40.7200	0.000%	1	1	-25.221%