Dark

IBM20280121C290
IBM Jan 21 2028 290.00 Call (IBM280121C00290000)
option OPRA

EOD

Sep 22, 2026

24.70+7.345%(+1.69)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	24.5500	24.7000	24.5500	24.7000	+7.345%	14	244	0.000%
2026-09-21	22.9000	23.0100	22.9000	23.0100	-1.876%	5	233	+7.345%
2026-09-18	23.1500	23.4500	23.0700	23.4500	-22.479%	17	233	+5.330%
2026-09-14	30.0500	30.2500	29.8800	30.2500	+14.583%	5	234	-18.347%
2026-09-11	26.3000	26.5000	26.3000	26.4000	+15.789%	12	234	-6.439%
2026-09-09	22.8000	22.8000	22.8000	22.8000	-2.146%	1	245	+8.333%
2026-09-02	22.9500	23.3000	22.9500	23.3000	-0.640%	24	245	+6.009%
2026-09-01	23.7500	23.7500	23.4500	23.4500	-18.236%	2	238	+5.330%
2026-08-27	28.0000	28.6800	28.0000	28.6800	+10.308%	6	238	-13.877%
2026-08-24	26.0000	26.0000	26.0000	26.0000	-2.072%	1	237	-5.000%
2026-08-18	28.2200	28.2200	26.5500	26.5500	-2.747%	10	236	-6.968%
2026-08-17	27.3000	27.3000	27.3000	27.3000	-7.645%	1	238	-9.524%
2026-08-14	29.8500	29.8500	29.5600	29.5600	-4.645%	2	237	-16.441%
2026-08-12	30.9000	31.0000	30.9000	31.0000	-7.930%	11	237	-20.323%
2026-08-11	35.4000	35.4000	33.6700	33.6700	+1.263%	2	226	-26.641%
2026-08-07	33.2500	33.2500	33.2500	33.2500	-4.454%	6	226	-25.714%
2026-08-05	34.8000	34.8000	34.8000	34.8000	+12.731%	1	226	-29.023%
2026-08-03	30.5000	31.0000	30.5000	30.8700	+8.316%	7	227	-19.987%
2026-07-30	28.5000	28.5000	28.5000	28.5000	-12.308%	1	227	-13.333%
2026-07-29	32.5000	32.5000	32.5000	32.5000	+15.617%	1	226	-24.000%
2026-07-27	28.1100	28.1100	28.1100	28.1100	+4.111%	1	227	-12.131%
2026-07-24	27.0000	27.0000	27.0000	27.0000	+26.464%	4	226	-8.519%
2026-07-23	21.3400	21.3500	21.3400	21.3500	-18.511%	2	222	+15.691%
2026-07-22	26.2000	26.2000	26.2000	26.2000	-6.093%	1	221	-5.725%
2026-07-20	26.7300	27.9000	26.7300	27.9000	+4.494%	3	221	-11.470%
2026-07-17	29.0500	29.0500	26.7000	26.7000	-11.000%	7	221	-7.491%
2026-07-16	24.6300	30.0000	24.6300	30.0000	+7.143%	4	218	-17.667%
2026-07-15	29.5000	29.5000	28.0000	28.0000	-6.198%	9	215	-11.786%
2026-07-14	29.4500	31.7300	29.4500	29.8500	-55.778%	11	214	-17.253%
2026-07-13	68.8000	68.8000	67.5000	67.5000	+2.366%	6	212	-63.407%
2026-07-10	66.2000	66.4800	65.7300	65.9400	-9.048%	54	208	-62.542%
2026-07-09	72.5000	72.5000	72.5000	72.5000	-3.744%	2	211	-65.931%
2026-07-08	74.0400	75.3200	74.0400	75.3200	-7.184%	4	211	-67.207%
2026-07-07	80.1300	81.1500	80.1300	81.1500	+11.164%	2	214	-69.563%
2026-07-06	73.0000	73.0000	73.0000	73.0000	+12.811%	1	215	-66.164%
2026-07-02	64.7100	64.7100	64.7100	64.7100	-4.445%	1	217	-61.830%
2026-07-01	67.3300	67.7200	66.5800	67.7200	+7.731%	4	217	-63.526%
2026-06-30	60.1500	62.8600	60.1500	62.8600	+7.453%	12	213	-60.706%
2026-06-29	59.0000	59.0000	58.5000	58.5000	+22.513%	9	217	-57.778%
2026-06-25	48.6000	48.7000	47.7500	47.7500	-8.314%	26	215	-48.272%
2026-06-23	51.9800	52.0800	51.9800	52.0800	+16.510%	2	214	-52.573%
2026-06-18	43.8000	44.7000	41.4000	44.7000	-20.093%	4	214	-44.743%
2026-06-16	55.9400	55.9400	55.9400	55.9400	+2.925%	1	214	-55.846%
2026-06-15	56.5000	56.5000	54.3000	54.3500	-5.132%	3	214	-54.554%
2026-06-12	56.9900	57.3800	56.9900	57.2900	-2.898%	7	214	-56.886%
2026-06-11	59.0000	59.0000	59.0000	59.0000	+1.707%	1	213	-58.136%
2026-06-10	58.3700	58.3700	58.0100	58.0100	-4.714%	4	213	-57.421%
2026-06-09	59.4000	60.8800	59.4000	60.8800	-9.994%	7	216	-59.428%
2026-06-05	68.9200	68.9200	67.6400	67.6400	-18.790%	2	217	-63.483%
2026-06-03	83.2900	83.2900	83.2900	83.2900	-17.575%	1	216	-70.345%
2026-06-02	98.5500	101.0500	98.5300	101.0500	+6.931%	6	216	-75.557%
2026-06-01	88.5000	100.0000	88.5000	94.5000	+24.934%	10	219	-73.862%
2026-05-29	54.4200	75.6400	54.4200	75.6400	+59.747%	89	227	-67.345%
2026-05-28	49.0500	49.0500	47.3500	47.3500	+15.123%	102	245	-47.835%
2026-05-26	41.1300	41.1300	41.1300	41.1300	-4.460%	1	324	-39.947%
2026-05-22	44.2500	44.8300	42.4500	43.0500	+32.462%	95	323	-42.625%
2026-05-21	24.5000	33.0500	24.5000	32.5000	+53.810%	12	335	-24.000%
2026-05-20	21.5500	21.5500	20.1300	21.1300	-4.172%	9	335	+16.895%
2026-05-19	22.4500	22.4500	22.0500	22.0500	+17.600%	4	339	+12.018%
2026-05-15	18.7500	18.7500	18.7500	18.7500	-0.372%	1	339	+31.733%
2026-05-14	18.8000	18.8200	18.7700	18.8200	+0.534%	28	340	+31.243%
2026-05-13	19.6000	19.6000	17.9400	18.7200	-13.653%	44	357	+31.944%
2026-05-11	21.7000	21.7000	21.6800	21.6800	-2.780%	10	357	+13.930%
2026-05-05	22.3200	22.3200	22.3000	22.3000	-7.083%	2	358	+10.762%
2026-05-04	24.0000	24.0000	24.0000	24.0000	-1.437%	2	359	+2.917%
2026-05-01	24.3500	24.3500	24.3500	24.3500	+5.138%	1	356	+1.437%
2026-04-30	23.0300	23.1600	23.0300	23.1600	+0.696%	2	356	+6.649%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-5.930%	1	357	+7.391%
2026-04-28	22.5500	24.4500	22.5500	24.4500	+6.304%	3	356	+1.022%
2026-04-27	23.0000	23.0000	23.0000	23.0000	-1.499%	1	358	+7.391%
2026-04-23	21.5000	24.3400	21.0000	23.3500	-32.999%	129	357	+5.782%
2026-04-22	34.8500	34.8500	34.8500	34.8500	+4.529%	1	437	-29.125%
2026-04-16	33.3400	33.3400	33.3400	33.3400	+8.990%	1	436	-25.915%
2026-04-15	30.5900	30.5900	30.5900	30.5900	+6.031%	1	437	-19.255%
2026-04-14	28.7500	28.8500	28.7500	28.8500	+4.643%	2	436	-14.385%
2026-04-13	27.5700	27.5700	27.5700	27.5700	+2.682%	1	436	-10.410%
2026-04-10	26.7000	26.8500	26.7000	26.8500	-19.102%	2	435	-8.007%
2026-04-02	33.5000	33.5000	33.1900	33.1900	+10.744%	6	437	-25.580%
2026-03-27	29.3900	29.9700	29.3900	29.9700	-5.932%	4	437	-17.584%
2026-03-26	32.1000	32.1000	31.8600	31.8600	+2.115%	3	437	-22.473%
2026-03-24	31.1700	31.2300	30.8600	31.2000	-5.455%	46	435	-20.833%
2026-03-20	36.4500	36.4500	33.0000	33.0000	-11.528%	10	457	-25.152%
2026-03-17	37.3000	37.3000	37.3000	37.3000	+3.611%	1	456	-33.780%
2026-03-10	36.0000	36.0000	36.0000	36.0000	-5.882%	1	456	-31.389%
2026-03-06	37.7000	38.2500	37.7000	38.2500	-2.199%	3	455	-35.425%
2026-03-05	38.5000	39.1100	38.5000	39.1100	+14.692%	3	455	-36.845%
2026-03-04	34.1000	34.1000	34.1000	34.1000	+9.295%	1	458	-27.566%
2026-03-03	31.2000	31.2000	31.2000	31.2000	+5.763%	1	458	-20.833%
2026-03-02	29.5000	29.5000	29.5000	29.5000	+1.759%	2	457	-16.271%
2026-02-27	28.2500	29.2800	28.2500	28.9900	-1.595%	8	455	-14.798%
2026-02-26	29.4600	29.4600	29.4600	29.4600	+3.043%	110	451	-16.158%
2026-02-25	27.0100	29.3000	27.0100	28.5900	+8.914%	28	438	-13.606%
2026-02-24	24.9100	26.6100	24.9100	26.2500	+14.180%	11	438	-5.905%
2026-02-23	30.9100	30.9100	22.9900	22.9900	-35.890%	6	434	+7.438%
2026-02-20	35.5000	36.0300	35.5000	35.8600	-0.056%	11	433	-31.121%
2026-02-19	36.0000	36.1500	35.8800	35.8800	-0.333%	4	442	-31.159%
2026-02-17	36.0000	36.0000	36.0000	36.0000	-7.097%	5	441	-31.389%
2026-02-13	38.5000	38.7500	38.5000	38.7500	-1.148%	5	433	-36.258%
2026-02-12	44.0000	44.0000	39.2000	39.2000	-18.146%	52	433	-36.990%
2026-02-11	53.0000	53.0000	47.8900	47.8900	-13.944%	3	384	-48.423%
2026-02-10	57.2500	57.5000	55.6500	55.6500	-5.997%	84	382	-55.615%
2026-02-06	58.5000	59.2000	58.5000	59.2000	+10.737%	6	373	-58.277%
2026-02-05	54.1000	54.1000	53.4600	53.4600	+5.861%	2	379	-53.797%
2026-02-04	50.5000	50.5000	50.5000	50.5000	-6.481%	50	380	-51.089%
2026-02-03	55.3300	56.3700	52.0900	54.0000	-15.849%	12	330	-54.259%
2026-01-30	63.3100	64.1700	63.3100	64.1700	-5.964%	6	320	-61.508%
2026-01-29	71.1500	71.1500	67.5000	68.2400	+25.211%	5	319	-63.804%
2026-01-23	55.0000	55.3000	54.5000	54.5000	-4.032%	29	322	-54.679%
2026-01-22	59.2000	59.2000	56.7900	56.7900	+0.141%	5	301	-56.506%
2026-01-20	59.0000	59.0000	56.7100	56.7100	-14.529%	4	296	-56.445%
2026-01-16	64.2000	66.3500	64.0000	66.3500	-1.397%	34	291	-62.773%
2026-01-15	67.7500	67.7500	67.0000	67.2900	+4.100%	3	291	-63.293%
2026-01-14	65.8100	65.8100	64.5000	64.6400	-5.910%	8	290	-61.788%
2026-01-12	65.9500	68.7000	65.7000	68.7000	+6.019%	16	294	-64.047%
2026-01-08	64.6500	64.8000	64.6500	64.8000	+15.036%	2	293	-61.883%
2026-01-02	58.0200	58.0200	56.3300	56.3300	-6.506%	3	293	-56.151%
2025-12-31	60.2800	60.6500	60.2500	60.2500	-4.061%	5	290	-59.004%
2025-12-22	62.8000	62.8000	62.8000	62.8000	+1.290%	5	285	-60.669%
2025-12-18	62.0000	62.0000	62.0000	62.0000	-6.795%	4	285	-60.161%
2025-12-16	65.4900	66.5200	65.4900	66.5200	-4.466%	3	281	-62.868%
2025-12-15	69.6300	69.6300	69.6300	69.6300	+2.247%	1	280	-64.527%
2025-11-26	67.2500	68.1500	67.2500	68.1000	+9.398%	42	281	-63.730%
2025-11-21	62.2500	62.2500	62.2500	62.2500	+3.871%	1	281	-60.321%
2025-11-20	59.9300	59.9300	59.9300	59.9300	+3.775%	1	280	-58.785%
2025-11-19	57.7500	57.7500	57.7500	57.7500	-3.750%	2	279	-57.229%
2025-11-18	59.3900	60.0000	59.3900	60.0000	-4.762%	3	279	-58.833%
2025-11-17	63.0000	63.0000	63.0000	63.0000	-8.029%	1	278	-60.794%
2025-11-14	68.5000	68.5000	68.5000	68.5000	-9.868%	4	277	-63.942%
2025-11-12	76.0000	76.0000	76.0000	76.0000	+17.829%	2	277	-67.500%
2025-11-07	64.5000	64.5000	64.5000	64.5000	-6.522%	1	275	-61.705%
2025-11-06	67.5000	69.0000	67.5000	69.0000	+11.723%	2	274	-64.203%
2025-11-04	61.7600	61.7600	61.7600	61.7600	-11.137%	1	276	-60.006%
2025-11-03	69.5000	69.5000	69.5000	69.5000	+8.815%	1	276	-64.460%
2025-10-31	63.8700	63.8700	63.8700	63.8700	-10.833%	1	276	-61.328%
2025-10-29	71.6300	71.6300	71.6300	71.6300	-0.098%	10	276	-65.517%
2025-10-28	71.7000	71.7000	71.7000	71.7000	+5.240%	1	266	-65.551%
2025-10-27	65.5000	68.1300	63.7500	68.1300	+16.362%	9	275	-63.746%
2025-10-24	57.3500	58.5500	56.6000	58.5500	+19.004%	10	275	-57.814%
2025-10-23	39.6500	49.2000	39.6500	49.2000	-3.529%	15	275	-49.797%
2025-10-22	51.5000	51.5000	51.0000	51.0000	+1.898%	4	263	-51.569%
2025-10-21	50.1000	50.1000	49.9100	50.0500	+9.065%	8	262	-50.649%
2025-10-16	45.8900	45.8900	45.8900	45.8900	-10.143%	2	268	-46.176%
2025-10-15	51.0700	51.0700	51.0700	51.0700	+15.230%	1	270	-51.635%
2025-10-14	44.3200	44.3200	44.3200	44.3200	-3.652%	1	269	-44.269%
2025-10-13	48.2600	48.2600	46.0000	46.0000	-6.826%	4	269	-46.304%
2025-10-10	52.0000	52.0000	49.3700	49.3700	-8.574%	3	269	-49.970%
2025-10-09	54.0000	54.0000	54.0000	54.0000	-0.093%	3	270	-54.259%
2025-10-08	55.0000	55.0500	52.6400	54.0500	-5.192%	247	267	-54.302%
2025-10-07	60.4400	60.4400	57.0100	57.0100	+3.655%	10	40	-56.674%
2025-10-06	55.0000	55.0000	55.0000	55.0000	+2.421%	4	38	-55.091%
2025-10-03	53.9800	55.7100	53.7000	53.7000	+1.130%	21	38	-54.004%
2025-10-02	50.5000	53.1800	50.5000	53.1000	+5.462%	5	32	-53.484%
2025-10-01	50.3500	50.3500	50.3500	50.3500	-6.465%	1	29	-50.943%
2025-09-26	53.1000	54.2200	52.9500	53.8300	+7.660%	13	28	-54.115%
2025-09-25	52.2500	52.2500	50.0000	50.0000	+20.773%	4	15	-50.600%
2025-09-24	41.4000	41.4000	41.4000	41.4000	-4.255%	5	14	-40.338%
2025-09-22	42.7900	43.2400	42.7900	43.2400	+17.884%	8	9	-42.877%
2025-09-18	36.6800	36.6800	36.6800	36.6800	+7.001%	1	1	-32.661%
2025-09-17	34.2800	34.2800	34.2800	34.2800	0.000%	1	1	-27.946%