Dark

IBM20280121C310
IBM Jan 21 2028 310.00 Call (IBM280121C00310000)
option OPRA

EOD

Sep 23, 2026

20.83+6.005%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.8300	20.8300	20.8300	20.8300	+6.005%	2	4,506	0.000%
2026-09-22	19.8000	19.8000	19.6500	19.6500	+2.611%	9	4,507	+6.005%
2026-09-21	19.4000	19.4000	18.5000	19.1500	-4.250%	5	4,504	+8.773%
2026-09-18	20.0000	20.0000	20.0000	20.0000	-13.043%	1	4,502	+4.150%
2026-09-17	23.0000	23.0000	23.0000	23.0000	-14.815%	1	4,502	-9.435%
2026-09-15	25.3600	27.0000	25.3600	27.0000	+0.746%	12	4,502	-22.852%
2026-09-14	26.7000	26.8000	26.7000	26.8000	+22.096%	2	4,491	-22.276%
2026-09-11	21.9500	21.9500	21.9500	21.9500	+4.524%	1	4,493	-5.103%
2026-09-10	21.2500	21.5000	21.0000	21.0000	+11.406%	1,857	4,493	-0.810%
2026-09-02	19.2800	19.2800	18.7000	18.8500	-18.994%	9	2,654	+10.504%
2026-08-28	23.2700	23.2700	23.2700	23.2700	+10.810%	1	2,654	-10.486%
2026-08-24	23.2700	23.2700	21.0000	21.0000	-10.256%	2	2,655	-0.810%
2026-08-21	23.4000	23.4000	23.4000	23.4000	+0.429%	2,000	2,654	-10.983%
2026-08-17	23.3000	23.3000	23.3000	23.3000	-22.720%	5	950	-10.601%
2026-08-11	30.1500	30.1500	30.1500	30.1500	-1.148%	1	950	-30.912%
2026-08-10	28.7000	30.5000	28.7000	30.5000	+4.096%	2	949	-31.705%
2026-08-05	29.3000	29.3000	29.3000	29.3000	+4.643%	1	949	-28.908%
2026-08-04	28.0000	28.0000	28.0000	28.0000	+13.590%	2	948	-25.607%
2026-07-31	24.6500	24.6500	24.6500	24.6500	-11.331%	7	947	-15.497%
2026-07-28	27.8000	27.8000	27.8000	27.8000	+19.828%	1	947	-25.072%
2026-07-27	23.2000	23.2000	23.2000	23.2000	+12.676%	1	947	-10.216%
2026-07-23	17.9400	20.5900	17.9400	20.5900	-15.891%	4	948	+1.166%
2026-07-20	23.2300	24.5000	23.0000	24.4800	+8.079%	5	947	-14.910%
2026-07-17	23.0500	23.0500	22.6500	22.6500	-7.210%	4	948	-8.035%
2026-07-15	25.2500	25.2500	24.1000	24.4100	-3.708%	16	944	-14.666%
2026-07-14	26.9400	28.0000	25.0000	25.3500	-58.044%	28	944	-17.830%
2026-07-13	59.7500	60.8200	59.7500	60.4200	+1.121%	4	932	-65.525%
2026-07-10	59.8500	59.8500	59.7500	59.7500	-17.847%	2	934	-65.138%
2026-07-07	73.0500	73.0500	72.7300	72.7300	+11.106%	2	934	-71.360%
2026-07-06	66.0000	66.0000	65.4600	65.4600	+12.185%	5	934	-68.179%
2026-07-02	58.3500	58.3500	58.3500	58.3500	-0.461%	2	932	-64.302%
2026-07-01	58.6200	58.6200	58.6200	58.6200	+12.084%	1	932	-64.466%
2026-06-30	50.0000	52.3000	50.0000	52.3000	+22.482%	3	933	-60.172%
2026-06-25	42.7000	42.7000	42.7000	42.7000	-5.906%	14	931	-51.218%
2026-06-23	45.0000	47.2500	45.0000	45.3800	+19.578%	10	931	-54.099%
2026-06-22	37.9500	37.9500	37.9500	37.9500	-0.105%	2	938	-45.112%
2026-06-18	37.9900	37.9900	37.9900	37.9900	-20.854%	1	935	-45.170%
2026-06-15	47.9000	48.0000	47.9000	48.0000	-4.000%	2	935	-56.604%
2026-06-12	50.0000	50.0000	50.0000	50.0000	-7.732%	2	934	-58.340%
2026-06-09	57.0200	57.0200	50.4000	54.1900	-3.935%	24	932	-61.561%
2026-06-08	58.9700	59.3500	56.4100	56.4100	-6.342%	19	932	-63.074%
2026-06-05	63.7400	63.7400	60.2300	60.2300	-15.169%	131	930	-65.416%
2026-06-04	75.1500	75.1500	71.0000	71.0000	-4.119%	22	945	-70.662%
2026-06-03	75.0000	77.0000	74.0500	74.0500	-19.159%	59	932	-71.870%
2026-06-02	90.5800	91.6000	85.7000	91.6000	+6.019%	65	927	-77.260%
2026-06-01	77.3900	93.1800	77.1200	86.4000	+23.517%	62	909	-75.891%
2026-05-29	49.7000	69.9500	49.7000	69.9500	+72.716%	132	921	-70.222%
2026-05-28	43.0000	43.0000	40.5000	40.5000	+9.756%	6	828	-48.568%
2026-05-27	36.9000	36.9000	36.9000	36.9000	+9.821%	1	833	-43.550%
2026-05-26	36.9000	36.9000	33.4500	33.6000	-10.112%	18	833	-38.006%
2026-05-22	37.5000	39.0000	37.2500	37.3800	+25.647%	55	831	-44.275%
2026-05-21	24.0000	29.7500	24.0000	29.7500	+84.211%	9	802	-29.983%
2026-05-20	16.1500	16.1500	16.1500	16.1500	-9.422%	2	802	+28.978%
2026-05-19	17.6900	17.8300	17.6900	17.8300	+8.061%	7	801	+16.826%
2026-05-15	16.5000	16.5000	16.5000	16.5000	+1.789%	3	801	+26.242%
2026-05-14	15.6000	16.2100	15.6000	16.2100	-7.106%	3	801	+28.501%
2026-05-12	17.4500	17.4500	17.4500	17.4500	-3.591%	3	801	+19.370%
2026-05-11	18.1000	18.1000	18.1000	18.1000	-2.426%	1	801	+15.083%
2026-05-08	18.4800	18.5500	18.4800	18.5500	-2.368%	2	800	+12.291%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+3.825%	3	800	+9.632%
2026-05-05	18.5000	18.7000	18.3000	18.3000	-7.342%	64	803	+13.825%
2026-05-04	19.7500	19.7500	19.7500	19.7500	-1.003%	6	803	+5.468%
2026-05-01	20.3000	20.3000	19.8000	19.9500	+3.906%	9	800	+4.411%
2026-04-30	18.4800	19.2000	18.4800	19.2000	-4.000%	6	800	+8.490%
2026-04-28	20.0000	20.0000	20.0000	20.0000	+8.992%	1	796	+4.150%
2026-04-27	18.9300	18.9300	18.3500	18.3500	+1.102%	4	797	+13.515%
2026-04-24	18.5700	18.5700	18.1500	18.1500	-4.974%	20	797	+14.766%
2026-04-23	18.0000	19.1000	18.0000	19.1000	-29.908%	37	786	+9.058%
2026-04-22	29.9000	29.9000	27.2500	27.2500	0.000%	4	780	-23.560%
2026-04-16	25.0000	27.2500	25.0000	27.2500	+7.878%	16	779	-23.560%
2026-04-15	25.3900	25.3900	25.0900	25.2600	+18.983%	8	786	-17.538%
2026-04-13	20.9000	22.6900	20.9000	21.2300	+1.095%	34	779	-1.884%
2026-04-10	21.0000	21.0000	21.0000	21.0000	-8.096%	8	779	-0.810%
2026-04-09	22.8500	22.8500	22.8500	22.8500	-5.967%	1	787	-8.840%
2026-04-08	24.3000	24.3000	24.3000	24.3000	-9.497%	3	787	-14.280%
2026-04-07	26.1800	26.8500	26.1800	26.8500	-2.541%	12	787	-22.421%
2026-04-06	27.5500	27.5500	27.5500	27.5500	-0.971%	3	787	-24.392%
2026-04-02	27.8200	27.8200	27.8200	27.8200	+7.000%	4	783	-25.126%
2026-04-01	26.0000	26.0000	26.0000	26.0000	0.000%	6	783	-19.885%
2026-03-31	26.0000	26.0000	26.0000	26.0000	+6.996%	1	783	-19.885%
2026-03-27	24.0000	24.3000	24.0000	24.3000	-6.897%	4	784	-14.280%
2026-03-26	26.1000	26.1000	26.1000	26.1000	-2.064%	3	783	-20.192%
2026-03-25	26.6500	26.6500	26.6500	26.6500	-0.560%	1	783	-21.839%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-4.286%	3	783	-22.276%
2026-03-20	28.8500	28.8500	28.0000	28.0000	-11.252%	7	783	-25.607%
2026-03-18	31.5500	31.5500	31.5500	31.5500	+10.007%	3	782	-33.978%
2026-03-16	28.6800	28.6800	28.6800	28.6800	-3.108%	1	782	-27.371%
2026-03-12	29.6000	29.6000	29.6000	29.6000	+1.999%	2	783	-29.628%
2026-03-11	29.5000	29.5000	28.7700	29.0200	-9.313%	11	783	-28.222%
2026-03-06	32.0000	32.0000	32.0000	32.0000	+17.002%	2	782	-34.906%
2026-03-04	27.3500	27.3500	27.3500	27.3500	+18.861%	2	782	-23.839%
2026-03-02	23.0100	23.0100	23.0100	23.0100	-10.467%	2	784	-9.474%
2026-02-26	26.7900	27.2000	25.7000	25.7000	+8.530%	5	784	-18.949%
2026-02-25	23.5800	23.6800	23.5800	23.6800	+13.031%	2	786	-12.035%
2026-02-24	21.0100	21.9300	20.9000	20.9500	+16.843%	14	786	-0.573%
2026-02-23	19.6000	19.6000	17.9300	17.9300	-40.233%	6	787	+16.174%
2026-02-20	29.3900	30.0000	29.3900	30.0000	+2.916%	2	792	-30.567%
2026-02-19	30.0300	30.0300	29.1500	29.1500	-5.049%	4	793	-28.542%
2026-02-17	30.7200	30.7200	30.6900	30.7000	-6.772%	12	794	-32.150%
2026-02-13	31.0000	32.9300	31.0000	32.9300	+3.880%	41	784	-36.745%
2026-02-12	35.6400	35.6400	31.4800	31.7000	-19.174%	13	784	-34.290%
2026-02-11	45.5000	45.5000	39.1200	39.2200	-18.715%	10	774	-46.889%
2026-02-10	47.2000	48.2500	46.9500	48.2500	-1.329%	6	773	-56.829%
2026-02-09	48.9000	48.9000	48.9000	48.9000	+10.508%	1	773	-57.403%
2026-02-04	43.5000	44.2500	43.5000	44.2500	+1.959%	2	773	-52.927%
2026-02-03	55.3700	55.4400	43.4000	43.4000	-29.270%	23	774	-52.005%
2026-02-02	55.5000	61.3600	55.5000	61.3600	+11.808%	93	762	-66.053%
2026-01-30	55.8300	55.8300	52.5100	54.8800	-6.635%	5	763	-62.044%
2026-01-29	62.7500	62.7500	58.4500	58.7800	+20.649%	11	761	-64.563%
2026-01-28	46.3900	49.5000	46.3900	48.7200	+1.500%	14	762	-57.245%
2026-01-27	48.0000	48.0000	48.0000	48.0000	+2.564%	1	760	-56.604%
2026-01-23	47.0000	47.0000	46.8000	46.8000	-6.175%	3	759	-55.491%
2026-01-22	53.1900	53.1900	49.8800	49.8800	+2.867%	2	757	-58.240%
2026-01-20	55.9500	55.9500	48.4900	48.4900	-12.944%	74	759	-57.043%
2026-01-16	55.6500	55.7500	55.6500	55.7000	+4.503%	808	854	-62.603%
2026-01-15	58.5500	58.5500	53.3000	53.3000	-14.032%	807	854	-60.919%
2026-01-13	62.0000	62.0000	62.0000	62.0000	+6.804%	1	118	-66.403%
2026-01-12	57.1000	58.0500	56.8000	58.0500	+1.985%	12	118	-64.117%
2026-01-09	56.8600	57.5600	56.8600	56.9200	+8.750%	17	118	-63.405%
2026-01-07	52.3400	52.3400	52.3400	52.3400	-4.262%	7	118	-60.203%
2026-01-06	54.5900	54.6700	54.5900	54.6700	+10.668%	8	125	-61.899%
2026-01-02	49.4000	49.4000	49.4000	49.4000	-5.455%	10	118	-57.834%
2025-12-31	52.0400	52.2500	51.6100	52.2500	-6.446%	7	113	-60.134%
2025-12-30	56.0700	56.0700	55.8500	55.8500	-4.807%	4	113	-62.704%
2025-12-29	58.5100	58.6700	58.5100	58.6700	+3.383%	2	113	-64.496%
2025-12-24	56.7500	56.7500	56.7500	56.7500	+2.289%	1	113	-63.295%
2025-12-18	55.4800	55.4800	55.4800	55.4800	-2.581%	2	113	-62.455%
2025-12-16	57.3500	57.3500	56.9500	56.9500	-6.486%	2	111	-63.424%
2025-12-15	60.9000	60.9000	60.9000	60.9000	+2.370%	1	111	-65.796%
2025-12-12	59.4900	59.4900	59.4900	59.4900	-4.048%	10	111	-64.986%
2025-12-11	62.0000	62.0000	62.0000	62.0000	-2.393%	10	111	-66.403%
2025-12-10	63.5200	63.5200	63.5200	63.5200	+3.672%	2	111	-67.207%
2025-12-05	61.2700	61.2700	61.2700	61.2700	-0.114%	3	113	-66.003%
2025-12-04	61.3400	61.3400	61.3400	61.3400	+8.566%	7	110	-66.042%
2025-12-03	55.0000	58.0000	55.0000	56.5000	-4.237%	10	117	-63.133%
2025-12-02	59.0000	59.0000	59.0000	59.0000	+1.288%	1	110	-64.695%
2025-11-26	59.1500	59.2500	58.2500	58.2500	-1.438%	6	110	-64.240%
2025-11-25	59.0400	59.1000	59.0400	59.1000	-1.909%	2	110	-64.755%
2025-11-24	59.5000	60.2500	59.5000	60.2500	+11.265%	3	110	-65.427%
2025-11-21	52.3500	54.1500	52.3500	54.1500	+0.744%	6	110	-61.533%
2025-11-20	55.0000	55.0000	53.7500	53.7500	+11.839%	3	110	-61.247%
2025-11-19	50.4500	50.4500	48.0600	48.0600	-8.631%	4	110	-56.658%
2025-11-18	52.6000	52.6000	52.6000	52.6000	-8.681%	1	107	-60.399%
2025-11-17	57.6000	57.6000	57.6000	57.6000	+0.174%	1	107	-63.837%
2025-11-14	57.1800	57.5000	57.1800	57.5000	-8.541%	6	107	-63.774%
2025-11-13	63.2000	63.2000	62.0000	62.8700	-7.449%	5	105	-66.868%
2025-11-12	67.3200	69.2000	67.3200	67.9300	+6.141%	8	103	-69.336%
2025-11-11	64.0000	64.0000	64.0000	64.0000	+7.999%	1	103	-67.453%
2025-11-10	60.0000	60.0000	59.2600	59.2600	+4.552%	2	103	-64.850%
2025-11-07	60.3000	60.3000	56.6800	56.6800	-8.522%	6	103	-63.250%
2025-11-06	60.0000	61.9700	60.0000	61.9600	+13.066%	9	100	-66.382%
2025-11-05	55.0500	55.0500	54.8000	54.8000	+1.481%	2	99	-61.989%
2025-11-04	54.8500	55.0000	52.5000	54.0000	-7.471%	13	99	-61.426%
2025-11-03	57.3200	58.3600	57.3200	58.3600	+4.401%	2	99	-64.308%
2025-10-31	55.5000	55.9000	55.5000	55.9000	-7.634%	3	99	-62.737%
2025-10-30	61.8500	61.8500	60.5200	60.5200	+1.069%	6	97	-65.582%
2025-10-29	59.8800	59.8800	59.8800	59.8800	-8.398%	4	94	-65.214%
2025-10-28	64.4100	65.3700	64.4100	65.3700	+9.296%	11	94	-68.135%
2025-10-27	57.0000	59.8100	54.8500	59.8100	+3.370%	7	87	-65.173%
2025-10-24	45.5000	59.9700	45.5000	57.8600	+46.518%	50	87	-63.999%
2025-10-23	35.2500	39.4900	35.2500	39.4900	-1.275%	15	41	-47.252%
2025-10-13	40.7500	40.7500	40.0000	40.0000	-1.356%	2	26	-47.925%
2025-10-10	40.5500	40.5500	40.5500	40.5500	-9.889%	1	28	-48.631%
2025-10-09	45.0000	45.0000	45.0000	45.0000	-7.635%	1	28	-53.711%
2025-10-07	49.3500	49.3500	48.7200	48.7200	+7.313%	2	28	-57.245%
2025-10-06	45.4000	45.4000	45.4000	45.4000	-2.366%	2	26	-54.119%
2025-10-03	46.4800	46.7500	46.4700	46.5000	+8.518%	15	26	-55.204%
2025-10-02	42.8500	42.8500	42.8500	42.8500	+1.709%	1	13	-51.389%
2025-10-01	42.1300	42.1300	42.1300	42.1300	-5.198%	3	12	-50.558%
2025-09-29	44.4400	44.4400	44.4400	44.4400	-4.327%	1	9	-53.128%
2025-09-26	46.2500	46.4500	46.2500	46.4500	+9.811%	2	8	-55.156%
2025-09-25	42.3000	42.3000	42.3000	42.3000	+18.987%	1	8	-50.757%
2025-09-23	35.5500	35.5500	35.5500	35.5500	+23.181%	1	7	-41.406%
2025-09-18	28.8600	28.8600	28.8600	28.8600	+1.620%	1	6	-27.824%
2025-09-17	27.8800	28.4400	27.8800	28.4000	+4.297%	3	5	-26.655%
2025-09-15	27.4000	27.4000	27.2300	27.2300	0.000%	5	3	-23.503%