Dark

IBM20280121C280
IBM Jan 21 2028 280.00 Call (IBM280121C00280000)
option OPRA

EOD

Sep 23, 2026

28.40+2.712%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.4000	28.4000	28.4000	28.4000	+2.712%	1	468	0.000%
2026-09-22	27.6500	27.6500	27.6500	27.6500	+6.963%	6	469	+2.712%
2026-09-18	25.8500	25.8500	25.8500	25.8500	-16.017%	16	469	+9.865%
2026-09-16	30.7800	30.7800	30.7800	30.7800	-8.665%	1	469	-7.732%
2026-09-15	33.5000	33.7000	33.5000	33.7000	-3.383%	7	470	-15.727%
2026-09-14	33.1500	34.8800	33.1500	34.8800	+22.386%	13	470	-18.578%
2026-09-10	29.0000	29.0000	28.5000	28.5000	+12.205%	2	468	-0.351%
2026-09-09	25.4000	25.4000	25.4000	25.4000	-2.308%	3	469	+11.811%
2026-09-03	26.0000	26.0000	26.0000	26.0000	-6.710%	1	472	+9.231%
2026-08-26	28.2400	28.2400	27.8700	27.8700	-13.447%	3	472	+1.902%
2026-08-19	32.2000	32.2000	32.2000	32.2000	+6.061%	1	471	-11.801%
2026-08-18	30.2500	30.3600	30.2500	30.3600	-1.779%	3	471	-6.456%
2026-08-17	30.9100	30.9100	30.9100	30.9100	-4.155%	2	472	-8.120%
2026-08-14	32.5000	32.5000	32.2500	32.2500	-12.125%	2	473	-11.938%
2026-08-10	36.7000	36.7000	36.7000	36.7000	+2.285%	5	472	-22.616%
2026-08-07	35.8800	35.8800	35.8800	35.8800	-3.678%	1	472	-20.847%
2026-08-05	37.2500	37.2500	37.2500	37.2500	+22.694%	1	472	-23.758%
2026-07-31	32.4900	32.4900	30.3600	30.3600	-10.495%	6	472	-6.456%
2026-07-29	33.9200	33.9200	33.9200	33.9200	+15.768%	2	472	-16.274%
2026-07-27	29.3000	29.3000	29.3000	29.3000	+12.997%	1	472	-3.072%
2026-07-23	25.9300	25.9300	25.9300	25.9300	-10.184%	1	472	+9.526%
2026-07-21	28.8000	29.0000	28.8000	28.8700	+2.195%	3	472	-1.628%
2026-07-20	28.2500	28.2500	28.2500	28.2500	-5.360%	2	472	+0.531%
2026-07-17	28.7500	29.8500	28.6000	29.8500	-6.719%	5	474	-4.858%
2026-07-16	26.6000	33.1000	26.6000	32.0000	+6.667%	8	474	-11.250%
2026-07-15	34.5000	34.5000	30.0000	30.0000	-6.861%	39	473	-5.333%
2026-07-14	33.0100	33.2200	30.7500	32.2100	-54.888%	46	447	-11.829%
2026-07-13	74.4500	74.4500	70.1800	71.4000	-10.155%	4	441	-60.224%
2026-07-08	79.0000	79.4700	79.0000	79.4700	-7.593%	56	441	-64.263%
2026-07-07	81.7000	86.0000	81.7000	86.0000	+11.255%	8	421	-66.977%
2026-07-06	71.6500	77.5000	71.6500	77.3000	+12.029%	277	421	-63.260%
2026-07-02	67.4900	69.0000	67.4900	69.0000	-5.479%	26	603	-58.841%
2026-07-01	70.5200	73.0000	70.5200	73.0000	+9.363%	2	603	-61.096%
2026-06-30	59.8000	66.7500	59.5000	66.7500	+5.902%	32	605	-57.453%
2026-06-29	57.7800	63.1500	57.7800	63.0300	+5.578%	11	585	-54.942%
2026-06-26	57.8500	59.7000	57.2500	59.7000	+10.597%	42	578	-52.429%
2026-06-25	53.2200	53.9800	53.2200	53.9800	-0.314%	2	571	-47.388%
2026-06-24	53.0000	54.2000	53.0000	54.1500	-1.813%	4	570	-47.553%
2026-06-23	56.0000	57.5000	55.0300	55.1500	+23.933%	272	570	-48.504%
2026-06-22	44.5000	44.5000	44.5000	44.5000	-6.019%	2	303	-36.180%
2026-06-18	47.0300	47.3500	47.0300	47.3500	-14.221%	2	301	-40.021%
2026-06-17	55.2000	55.2000	55.2000	55.2000	-8.000%	1	301	-48.551%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-1.462%	1	301	-52.667%
2026-06-12	61.0200	61.0400	60.8900	60.8900	-2.949%	23	302	-53.359%
2026-06-11	60.7500	62.7400	60.7500	62.7400	-4.505%	2	279	-54.734%
2026-06-10	65.7000	65.7000	65.7000	65.7000	+1.734%	1	277	-56.773%
2026-06-09	61.5000	64.5800	61.5000	64.5800	-3.569%	5	278	-56.024%
2026-06-08	70.3000	70.3000	66.9700	66.9700	-5.007%	12	279	-57.593%
2026-06-05	74.0000	74.0000	68.0500	70.5000	-15.346%	7	273	-59.716%
2026-06-04	83.2800	83.2800	83.2800	83.2800	-5.234%	4	275	-65.898%
2026-06-03	87.8800	87.8800	87.8800	87.8800	-15.394%	1	279	-67.683%
2026-06-02	98.7500	103.8700	97.2000	103.8700	+5.957%	72	278	-72.658%
2026-06-01	95.0000	107.2500	95.0000	98.0300	+25.679%	133	286	-71.029%
2026-05-29	59.5000	80.0500	59.5000	78.0000	+60.494%	123	289	-63.590%
2026-05-28	48.6000	48.6000	48.6000	48.6000	+4.584%	2	187	-41.564%
2026-05-27	46.5800	46.5800	46.4700	46.4700	-2.210%	2	185	-38.885%
2026-05-22	47.5200	47.5200	47.5200	47.5200	+20.762%	1	183	-40.236%
2026-05-21	35.8000	39.3500	35.4200	39.3500	+59.247%	9	182	-27.827%
2026-05-18	22.8700	24.8500	22.8700	24.7100	+2.744%	7	182	+14.933%
2026-05-15	22.6000	24.0500	22.6000	24.0500	+14.524%	9	184	+18.087%
2026-05-14	21.0000	21.0000	21.0000	21.0000	-0.521%	2	182	+35.238%
2026-05-13	21.1100	21.1100	21.1100	21.1100	-12.624%	5	184	+34.533%
2026-05-11	24.4500	24.7100	24.1600	24.1600	-9.817%	4	184	+17.550%
2026-05-08	26.6000	26.7900	26.6000	26.7900	+11.116%	2	184	+6.010%
2026-05-06	24.8500	24.8500	24.1100	24.1100	-6.296%	3	184	+17.793%
2026-05-05	25.0000	25.7300	25.0000	25.7300	-0.271%	22	184	+10.377%
2026-05-04	26.0000	26.0000	25.8000	25.8000	-6.182%	5	183	+10.078%
2026-05-01	26.7900	27.5000	26.7900	27.5000	+1.103%	11	179	+3.273%
2026-04-28	27.3500	27.3500	27.2000	27.2000	+7.510%	4	179	+4.412%
2026-04-27	25.5400	25.5500	25.3000	25.3000	-6.018%	7	183	+12.253%
2026-04-24	26.9200	26.9200	26.9200	26.9200	+3.538%	1	183	+5.498%
2026-04-23	26.0000	27.0000	24.3300	26.0000	-26.429%	27	182	+9.231%
2026-04-22	39.4400	39.4400	35.3400	35.3400	-11.958%	4	176	-19.638%
2026-04-21	40.1400	40.1400	40.1400	40.1400	+6.755%	10	171	-29.248%
2026-04-17	37.6000	37.6000	37.6000	37.6000	+1.622%	4	171	-24.468%
2026-04-16	36.6400	37.0000	35.6500	37.0000	+10.382%	4	175	-23.243%
2026-04-15	33.5200	33.5200	33.5200	33.5200	+17.121%	1	177	-15.274%
2026-04-13	28.6500	28.6500	28.6200	28.6200	+2.728%	2	176	-0.769%
2026-04-10	28.7000	28.7000	27.8600	27.8600	-8.325%	3	175	+1.938%
2026-04-09	30.3900	30.3900	30.3900	30.3900	-7.909%	1	174	-6.548%
2026-04-08	34.5500	34.5500	33.0000	33.0000	-9.688%	7	173	-13.939%
2026-04-02	36.5400	36.5400	36.5400	36.5400	+4.400%	2	168	-22.277%
2026-04-01	35.0700	35.0700	35.0000	35.0000	+3.214%	40	168	-18.857%
2026-03-31	33.9100	33.9100	33.9100	33.9100	-5.517%	1	208	-16.249%
2026-03-26	35.8300	35.8900	35.8300	35.8900	+5.003%	2	208	-20.869%
2026-03-25	34.1800	34.1800	34.1800	34.1800	+0.529%	1	208	-16.910%
2026-03-24	33.5000	34.0000	33.5000	34.0000	-9.358%	3	209	-16.471%
2026-03-23	37.5000	37.5100	37.5000	37.5100	+0.027%	2	211	-24.287%
2026-03-20	37.5000	37.5000	37.5000	37.5000	-7.362%	2	211	-24.267%
2026-03-17	40.4800	40.4800	40.4800	40.4800	+7.090%	1	213	-29.842%
2026-03-16	38.7000	38.7000	37.8000	37.8000	+2.190%	12	213	-24.868%
2026-03-13	36.9900	36.9900	36.9900	36.9900	-0.027%	1	211	-23.222%
2026-03-12	37.7300	37.7300	37.0000	37.0000	-6.115%	3	212	-23.243%
2026-03-10	39.4100	39.4100	39.4100	39.4100	-6.832%	2	215	-27.937%
2026-03-05	40.7000	42.3000	40.7000	42.3000	+9.870%	2	221	-32.861%
2026-03-04	38.5000	38.5000	38.5000	38.5000	+18.462%	1	223	-26.234%
2026-03-03	32.5000	32.5000	32.5000	32.5000	+5.829%	1	223	-12.615%
2026-02-27	30.6000	30.7100	30.6000	30.7100	-9.061%	4	223	-7.522%
2026-02-26	36.0800	36.2100	33.2700	33.7700	+5.367%	11	223	-15.902%
2026-02-25	33.0000	33.0000	31.7200	32.0500	+13.854%	9	217	-11.388%
2026-02-24	27.0500	29.2500	27.0500	28.1500	+14.898%	13	217	+0.888%
2026-02-23	35.5000	35.5000	24.5000	24.5000	-38.473%	13	216	+15.918%
2026-02-20	39.8200	39.8200	39.8200	39.8200	+2.814%	3	220	-28.679%
2026-02-19	38.9500	38.9700	38.7300	38.7300	-5.629%	4	223	-26.672%
2026-02-18	41.0400	41.0400	41.0400	41.0400	+0.910%	1	223	-30.799%
2026-02-17	40.6700	40.6700	40.6700	40.6700	-2.703%	1	223	-30.170%
2026-02-13	42.1200	42.1200	41.8000	41.8000	+4.500%	4	221	-32.057%
2026-02-12	42.1500	42.1500	40.0000	40.0000	-18.699%	6	221	-29.000%
2026-02-11	54.5000	54.5000	49.2000	49.2000	-20.658%	24	225	-42.276%
2026-02-10	61.9500	62.0100	61.9500	62.0100	-2.729%	2	209	-54.201%
2026-02-06	63.7500	63.7500	63.7500	63.7500	+9.914%	5	209	-55.451%
2026-02-05	58.0000	58.0000	58.0000	58.0000	-0.719%	1	214	-51.034%
2026-02-04	56.8500	58.4200	54.3300	58.4200	+2.943%	9	215	-51.387%
2026-02-03	55.7200	56.7500	55.7200	56.7500	-22.789%	6	206	-49.956%
2026-01-29	73.5000	73.5000	73.5000	73.5000	+23.925%	1	200	-61.361%
2026-01-28	59.3100	59.3100	59.3100	59.3100	-0.902%	1	201	-52.116%
2026-01-23	59.8000	60.3500	59.5500	59.8500	-1.885%	57	202	-52.548%
2026-01-02	62.0000	62.0000	61.0000	61.0000	-13.671%	6	183	-53.443%
2025-12-24	70.6600	70.6600	70.6600	70.6600	+6.096%	4	178	-59.808%
2025-12-18	70.5000	70.5000	66.6000	66.6000	-7.113%	5	178	-57.357%
2025-12-17	71.7000	71.7000	71.7000	71.7000	+1.760%	25	178	-60.391%
2025-12-16	73.6000	73.6000	70.4600	70.4600	-7.895%	3	153	-59.693%
2025-12-15	76.5000	76.5000	76.5000	76.5000	-0.907%	3	152	-62.876%
2025-12-11	77.2000	77.2000	77.2000	77.2000	+0.260%	4	145	-63.212%
2025-12-09	77.0000	77.0000	77.0000	77.0000	-1.282%	8	145	-63.117%
2025-12-05	75.4000	78.0000	75.4000	78.0000	+8.939%	29	139	-63.590%
2025-12-04	71.6000	71.6000	71.6000	71.6000	+1.416%	11	139	-60.335%
2025-12-03	71.0000	71.0000	70.6000	70.6000	-3.075%	26	139	-59.773%
2025-11-26	72.8500	72.8500	72.8400	72.8400	-1.301%	40	131	-61.010%
2025-11-24	70.9900	73.8000	70.9900	73.8000	+18.497%	2	131	-61.518%
2025-11-19	62.2800	62.2800	62.2800	62.2800	-1.300%	1	130	-54.399%
2025-11-18	63.5000	63.5000	63.1000	63.1000	-21.478%	2	129	-54.992%
2025-11-12	84.5000	84.5000	80.3600	80.3600	+3.290%	4	128	-64.659%
2025-11-11	77.8000	77.8000	77.8000	77.8000	+12.917%	1	126	-63.496%
2025-11-07	70.0600	70.0600	68.9000	68.9000	-6.259%	27	127	-58.781%
2025-11-06	73.2500	73.5000	73.2500	73.5000	+8.567%	2	102	-61.361%
2025-11-05	67.9500	67.9500	67.7000	67.7000	-0.573%	2	101	-58.050%
2025-11-04	64.9600	68.0900	64.9600	68.0900	-4.099%	9	100	-58.290%
2025-11-03	74.8900	74.8900	71.0000	71.0000	+1.284%	4	99	-60.000%
2025-10-31	68.6200	70.1000	68.6200	70.1000	-6.533%	2	99	-59.486%
2025-10-30	70.1500	75.0000	70.1500	75.0000	-2.597%	2	99	-62.133%
2025-10-28	77.0000	77.0000	77.0000	77.0000	+2.667%	1	99	-63.117%
2025-10-27	76.1000	76.1000	69.6000	75.0000	+4.167%	6	99	-62.133%
2025-10-24	62.0000	72.0000	62.0000	72.0000	+35.211%	12	99	-60.556%
2025-10-23	47.0000	55.0000	45.6700	53.2500	-7.295%	8	104	-46.667%
2025-10-22	55.2700	57.4400	55.2700	57.4400	+6.766%	3	101	-50.557%
2025-10-21	53.8000	53.8000	53.8000	53.8000	-0.848%	6	102	-47.212%
2025-10-20	53.8000	54.5000	53.8000	54.2600	+3.352%	18	108	-47.659%
2025-10-16	53.6500	53.6500	52.5000	52.5000	-4.110%	2	106	-45.905%
2025-10-15	51.1000	54.7500	51.1000	54.7500	+8.137%	3	104	-48.128%
2025-10-14	49.0000	50.6300	48.2500	50.6300	-1.402%	3	104	-43.907%
2025-10-13	53.4500	54.1500	51.3500	51.3500	-0.964%	4	102	-44.693%
2025-10-10	54.8500	54.8500	51.8500	51.8500	-9.983%	19	101	-45.227%
2025-10-09	56.8700	57.6000	56.8700	57.6000	+0.209%	6	101	-50.694%
2025-10-08	59.2000	59.2000	57.4800	57.4800	-7.840%	2	95	-50.592%
2025-10-07	64.0000	65.1400	62.2800	62.3700	+4.577%	20	95	-54.465%
2025-10-06	58.0000	59.6400	58.0000	59.6400	-1.584%	2	79	-52.381%
2025-10-03	59.8100	60.6000	58.5200	60.6000	+5.649%	39	79	-53.135%
2025-10-02	56.7600	57.7100	54.3700	57.3600	+2.429%	11	74	-50.488%
2025-09-30	55.8500	56.0000	55.7400	56.0000	-0.515%	24	72	-49.286%
2025-09-26	56.7200	58.9000	56.2900	56.2900	+4.241%	15	63	-49.547%
2025-09-25	55.1500	55.6200	53.4000	54.0000	+14.528%	25	56	-47.407%
2025-09-22	44.7200	47.2900	44.7200	47.1500	+8.891%	19	52	-39.767%
2025-09-19	43.3500	43.3500	42.8000	43.3000	+11.742%	3	49	-34.411%
2025-09-18	38.7500	38.7500	38.7500	38.7500	+1.573%	15	47	-26.710%
2025-09-17	38.1500	38.1500	38.1500	38.1500	+4.521%	25	33	-25.557%
2025-09-16	36.5000	36.5000	36.5000	36.5000	-1.987%	1	8	-22.192%
2025-09-15	37.2400	37.2400	37.2400	37.2400	0.000%	7	7	-23.738%