Dark

IBM20280121C330
IBM Jan 21 2028 330.00 Call (IBM280121C00330000)
option OPRA

EOD

Sep 23, 2026

16.82+3.763%(+0.61)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.5000	17.3700	16.5000	16.8200	+3.763%	42	227	0.000%
2026-09-22	16.2100	16.2100	16.2100	16.2100	-29.028%	1	236	+3.763%
2026-09-15	22.8400	22.8400	22.8400	22.8400	+22.664%	1	237	-26.357%
2026-09-09	18.6100	18.6200	18.6100	18.6200	+6.036%	10	238	-9.667%
2026-08-31	17.5600	17.5600	17.5600	17.5600	-6.347%	1	238	-4.214%
2026-08-17	18.6000	18.7500	18.5300	18.7500	-14.266%	18	238	-10.293%
2026-08-14	21.8700	21.8700	21.8700	21.8700	-0.591%	3	223	-23.091%
2026-08-12	22.0000	22.0000	22.0000	22.0000	-13.861%	1	226	-23.545%
2026-08-11	25.5400	25.5400	25.5400	25.5400	+5.189%	1	226	-34.143%
2026-08-10	25.9900	25.9900	24.2800	24.2800	-1.301%	27	226	-30.725%
2026-08-07	24.6000	24.6000	24.6000	24.6000	+8.898%	1	234	-31.626%
2026-08-04	22.3500	22.9200	21.9700	22.5900	+6.306%	25	233	-25.542%
2026-07-30	21.1500	21.6500	20.8000	21.2500	-3.145%	51	223	-20.847%
2026-07-28	21.9400	21.9400	21.9400	21.9400	+7.391%	3	178	-23.336%
2026-07-27	20.4300	20.4300	20.4300	20.4300	+5.800%	1	178	-17.670%
2026-07-24	19.3100	19.3100	19.3000	19.3100	+21.447%	3	178	-12.895%
2026-07-23	15.9000	15.9000	15.9000	15.9000	-11.421%	2	181	+5.786%
2026-07-22	17.9500	17.9500	17.9500	17.9500	-8.883%	1	181	-6.295%
2026-07-17	19.7000	19.7000	19.7000	19.7000	-7.728%	1	181	-14.619%
2026-07-16	18.6000	21.4000	18.6000	21.3500	+1.909%	47	180	-21.218%
2026-07-15	21.0000	21.1000	20.9000	20.9500	+0.624%	27	159	-19.714%
2026-07-14	26.4300	26.4300	20.8200	20.8200	-61.861%	27	159	-19.212%
2026-07-09	54.5200	54.5900	54.5200	54.5900	-8.712%	4	149	-69.188%
2026-07-08	59.8000	59.8000	59.8000	59.8000	-0.747%	2	149	-71.873%
2026-07-07	59.8500	60.2500	59.8500	60.2500	+3.433%	2	148	-72.083%
2026-07-06	58.4900	58.4900	57.6000	58.2500	+12.019%	11	149	-71.124%
2026-07-01	50.4500	52.0000	50.4500	52.0000	+14.286%	8	150	-67.654%
2026-06-29	44.0000	45.5000	44.0000	45.5000	+6.433%	6	147	-63.033%
2026-06-26	42.0000	43.3800	42.0000	42.7500	+13.245%	14	151	-60.655%
2026-06-25	40.0000	40.5700	37.7500	37.7500	-5.436%	3	141	-55.444%
2026-06-24	39.7300	39.9300	39.7300	39.9200	+28.774%	6	141	-57.866%
2026-06-18	35.5000	35.5000	31.0000	31.0000	-24.390%	7	135	-45.742%
2026-06-17	42.0000	42.0000	41.0000	41.0000	-3.552%	2	135	-58.976%
2026-06-16	42.5100	42.5100	42.5100	42.5100	-11.805%	1	135	-60.433%
2026-06-09	49.2500	50.3800	46.0000	48.2000	-7.254%	48	134	-65.104%
2026-06-08	53.1500	53.1500	51.6500	51.9700	-5.164%	22	126	-67.635%
2026-06-05	63.2000	63.2000	54.8000	54.8000	-17.693%	18	139	-69.307%
2026-06-04	69.5500	69.5500	66.5800	66.5800	-3.507%	2	148	-74.737%
2026-06-03	69.8200	69.8200	69.0000	69.0000	-17.857%	6	148	-75.623%
2026-06-02	75.0000	84.0000	75.0000	84.0000	-1.176%	27	151	-79.976%
2026-06-01	70.8200	86.5000	70.8200	85.0000	+38.662%	56	146	-80.212%
2026-05-29	52.2000	61.3000	52.2000	61.3000	+68.638%	2	128	-72.561%
2026-05-28	34.9700	36.3500	34.9700	36.3500	+17.220%	2	127	-53.728%
2026-05-22	30.7500	31.0100	30.7500	31.0100	+37.639%	5	126	-45.759%
2026-05-21	19.1500	22.5500	18.0000	22.5300	+56.894%	22	128	-25.344%
2026-05-20	14.3600	14.3600	14.3600	14.3600	-7.355%	4	128	+17.131%
2026-05-19	15.0000	15.5000	15.0000	15.5000	+12.319%	2	140	+8.516%
2026-05-15	13.8000	13.8000	13.8000	13.8000	+5.747%	3	140	+21.884%
2026-05-14	12.3500	13.0500	12.3500	13.0500	+13.478%	11	143	+28.889%
2026-05-13	12.2200	12.2500	11.5000	11.5000	-14.815%	12	135	+46.261%
2026-05-12	13.6300	13.6300	13.5000	13.5000	-6.574%	2	135	+24.593%
2026-05-11	15.0000	15.0000	14.1300	14.4500	-6.472%	6	135	+16.401%
2026-05-08	15.0000	15.4500	14.6500	15.4500	-2.215%	5	130	+8.867%
2026-05-01	16.4100	16.4100	15.8000	15.8000	+2.597%	2	127	+6.456%
2026-04-29	15.5000	15.5000	15.4000	15.4000	-4.938%	6	127	+9.221%
2026-04-28	15.7500	16.2000	15.3600	16.2000	+9.386%	4	130	+3.827%
2026-04-27	14.8100	14.8100	14.8100	14.8100	-5.367%	1	132	+13.572%
2026-04-24	15.2000	15.6500	14.6000	15.6500	+4.963%	5	131	+7.476%
2026-04-23	16.3300	16.3300	14.0000	14.9100	-34.605%	44	127	+12.810%
2026-04-22	24.6000	24.6000	22.8000	22.8000	-8.800%	3	120	-26.228%
2026-04-21	24.4500	25.2500	24.4500	25.0000	+5.352%	10	117	-32.720%
2026-04-20	25.0000	25.0000	23.7300	23.7300	+0.893%	4	117	-29.119%
2026-04-17	24.0200	25.1000	23.3800	23.5200	+10.787%	28	112	-28.486%
2026-04-15	20.4200	21.2300	20.4200	21.2300	+10.286%	10	115	-20.772%
2026-04-14	19.2500	19.2500	19.2500	19.2500	+3.718%	1	119	-12.623%
2026-04-13	16.8800	18.5600	16.8200	18.5600	+13.865%	10	119	-9.375%
2026-04-10	17.6200	17.6500	16.3000	16.3000	-11.461%	3	115	+3.190%
2026-04-09	18.4100	18.4100	18.4100	18.4100	-9.976%	2	114	-8.637%
2026-04-08	20.6200	20.6500	20.0800	20.4500	-7.045%	31	112	-17.751%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+7.160%	1	105	-23.545%
2026-03-30	20.5300	20.5300	20.5300	20.5300	+1.634%	3	105	-18.071%
2026-03-27	20.2500	21.9000	20.1500	20.2000	-6.134%	146	107	-16.733%
2026-03-26	22.0000	22.2200	21.4000	21.5200	+1.991%	9	131	-21.840%
2026-03-25	21.8500	21.8500	21.1000	21.1000	-0.189%	2	126	-20.284%
2026-03-24	20.5600	21.1400	20.5600	21.1400	-10.726%	5	127	-20.435%
2026-03-16	23.6800	23.6800	23.6800	23.6800	-7.137%	1	127	-28.970%
2026-03-10	25.5000	25.5000	25.5000	25.5000	-8.929%	1	128	-34.039%
2026-03-05	27.1500	28.0000	27.1500	28.0000	+24.444%	2	128	-39.929%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+14.562%	1	128	-25.244%
2026-03-02	19.6400	19.6400	19.6400	19.6400	-5.577%	1	128	-14.358%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+5.423%	1	127	-19.135%
2026-02-25	18.4800	19.8500	18.4800	19.7300	+9.611%	7	122	-14.749%
2026-02-24	16.4900	18.5000	16.4900	18.0000	+16.129%	3	122	-6.556%
2026-02-23	23.6600	23.6600	15.5000	15.5000	-36.030%	9	122	+8.516%
2026-02-20	24.2300	24.2300	24.2300	24.2300	-5.315%	1	121	-30.582%
2026-02-18	25.5500	25.6100	25.5500	25.5900	+0.511%	11	120	-34.271%
2026-02-17	25.4600	25.4600	25.4600	25.4600	-8.186%	2	115	-33.936%
2026-02-13	27.7300	27.7300	27.7300	27.7300	+4.209%	1	114	-39.344%
2026-02-12	28.1000	28.1000	26.6100	26.6100	-19.217%	2	114	-36.791%
2026-02-11	35.0000	35.0000	32.9400	32.9400	-15.668%	8	114	-48.937%
2026-02-03	47.3900	47.3900	39.0600	39.0600	-21.408%	4	119	-56.938%
2026-02-02	49.7000	49.7000	49.7000	49.7000	-1.584%	1	117	-66.157%
2026-01-29	50.5000	50.5000	50.5000	50.5000	+25.778%	2	117	-66.693%
2026-01-28	40.1500	40.1500	40.1500	40.1500	-19.199%	4	115	-58.107%
2026-01-15	48.2800	49.7300	48.2400	49.6900	+0.202%	10	115	-66.150%
2026-01-14	49.5900	49.5900	49.5900	49.5900	+5.511%	3	106	-66.082%
2026-01-08	47.0000	47.0000	47.0000	47.0000	+12.954%	20	106	-64.213%
2026-01-02	41.6100	41.6100	41.6100	41.6100	-16.160%	2	106	-59.577%
2025-12-29	49.6300	49.6300	49.6300	49.6300	+6.138%	6	106	-66.109%
2025-12-26	46.7600	46.7600	46.7600	46.7600	-5.056%	6	106	-64.029%
2025-12-24	49.2500	49.2500	49.2500	49.2500	+0.428%	1	102	-65.848%
2025-12-19	49.0400	49.0400	49.0400	49.0400	+7.733%	2	102	-65.701%
2025-12-18	45.5200	45.5200	45.5200	45.5200	-17.864%	2	104	-63.049%
2025-12-11	54.0000	55.4200	54.0000	55.4200	+2.063%	5	104	-69.650%
2025-12-08	54.6700	54.6700	54.3000	54.3000	+3.409%	66	104	-69.024%
2025-12-04	52.5100	52.5100	52.5100	52.5100	+5.020%	1	73	-67.968%
2025-12-03	47.9300	50.0000	47.9300	50.0000	-1.478%	5	73	-66.360%
2025-11-26	50.7500	50.7500	50.7500	50.7500	-2.871%	3	71	-66.857%
2025-11-24	52.2500	52.2500	52.2500	52.2500	+17.416%	1	71	-67.809%
2025-11-20	44.3000	44.5000	44.3000	44.5000	+2.487%	3	72	-62.202%
2025-11-18	43.4200	43.4200	43.4200	43.4200	-15.295%	1	71	-61.262%
2025-11-14	50.9000	51.2600	50.9000	51.2600	+0.668%	6	70	-67.187%
2025-11-10	50.5000	50.9200	50.5000	50.9200	+5.973%	17	75	-66.968%
2025-11-07	51.1000	51.1000	48.0500	48.0500	+0.839%	22	90	-64.995%
2025-11-05	47.7000	47.7000	47.6500	47.6500	+3.250%	2	90	-64.701%
2025-11-04	46.0200	46.1500	45.8700	46.1500	-4.943%	24	90	-63.554%
2025-11-03	48.5500	48.5500	48.5500	48.5500	-7.099%	3	76	-65.355%
2025-10-30	52.9000	52.9000	52.2600	52.2600	-1.359%	2	76	-67.815%
2025-10-29	55.1000	55.1000	52.9800	52.9800	+9.237%	5	74	-68.252%
2025-10-27	48.5000	48.5000	48.5000	48.5000	-1.483%	2	71	-65.320%
2025-10-24	44.0000	50.5500	44.0000	49.2300	+40.738%	13	71	-65.834%
2025-10-23	35.3000	35.7200	34.9800	34.9800	-2.833%	10	62	-51.915%
2025-10-15	36.0000	36.0000	36.0000	36.0000	+2.857%	1	61	-53.278%
2025-10-10	36.0000	36.0000	35.0000	35.0000	-5.405%	2	61	-51.943%
2025-10-09	37.0000	37.0000	37.0000	37.0000	-2.452%	1	61	-54.541%
2025-10-08	39.4700	39.4700	37.9300	37.9300	+8.682%	2	61	-55.655%
2025-09-29	34.9000	34.9000	34.9000	34.9000	0.000%	1	60	-51.805%
2025-09-25	34.0000	36.0000	34.0000	34.9000	+21.391%	28	60	-51.805%
2025-09-22	28.7500	28.7500	28.7500	28.7500	+25.109%	3	33	-41.496%
2025-09-17	23.3000	23.3000	22.9800	22.9800	0.000%	31	31	-26.806%