Dark

IBM20280121C340
IBM Jan 21 2028 340.00 Call (IBM280121C00340000)
option OPRA

EOD

Sep 23, 2026

15.36+8.398%(+1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.3000	15.3600	15.3000	15.3600	+8.398%	2	164	0.000%
2026-09-18	14.1700	14.1700	14.1700	14.1700	-31.546%	1	164	+8.398%
2026-09-15	19.1200	20.7000	19.0800	20.7000	+0.779%	54	164	-25.797%
2026-09-14	19.8200	20.5400	18.2500	20.5400	+27.183%	42	173	-25.219%
2026-09-11	16.5500	16.5500	16.1500	16.1500	+11.379%	6	202	-4.892%
2026-09-04	14.5000	14.5000	14.5000	14.5000	-0.344%	1	209	+5.931%
2026-09-03	14.5500	14.5500	14.5500	14.5500	+0.483%	1	209	+5.567%
2026-09-01	14.4800	14.4800	14.4800	14.4800	-12.242%	1	210	+6.077%
2026-08-28	17.1000	17.1000	16.5000	16.5000	-5.444%	6	209	-6.909%
2026-08-27	17.4500	17.4500	17.4500	17.4500	+11.716%	1	212	-11.977%
2026-08-26	15.6500	16.1000	15.6200	15.6200	-4.348%	47	211	-1.665%
2026-08-25	16.3300	16.3300	16.3300	16.3300	-9.829%	1	168	-5.940%
2026-08-21	18.0200	18.1100	18.0200	18.1100	-4.433%	2	167	-15.185%
2026-08-19	18.9500	18.9500	18.9500	18.9500	-2.067%	4	167	-18.945%
2026-08-14	19.3500	19.3500	19.3500	19.3500	-7.857%	1	167	-20.620%
2026-08-13	21.0000	21.0000	21.0000	21.0000	+6.383%	6	167	-26.857%
2026-08-12	19.6100	19.9000	19.6100	19.7400	-18.430%	10	161	-22.188%
2026-08-05	23.9000	24.2000	23.9000	24.2000	+25.845%	10	161	-36.529%
2026-07-31	19.2300	19.2300	19.2300	19.2300	-11.708%	1	159	-20.125%
2026-07-29	21.7800	21.7800	21.7800	21.7800	+15.974%	4	160	-29.477%
2026-07-27	18.7800	18.7800	18.7800	18.7800	+2.010%	3	160	-18.211%
2026-07-24	18.2700	18.4100	16.7600	18.4100	+17.038%	8	163	-16.567%
2026-07-23	15.7300	15.7300	15.7300	15.7300	-15.156%	1	159	-2.352%
2026-07-21	18.5400	18.5400	18.5400	18.5400	+1.868%	1	158	-17.152%
2026-07-17	18.7100	19.0500	18.2000	18.2000	+4.358%	3	159	-15.604%
2026-07-16	17.4400	17.4400	17.4400	17.4400	-10.884%	2	157	-11.927%
2026-07-15	22.4500	22.4500	19.5700	19.5700	-7.031%	32	157	-21.513%
2026-07-14	21.5000	21.9700	20.3500	21.0500	-58.267%	10	185	-27.031%
2026-07-13	50.4400	50.4400	50.4400	50.4400	+2.855%	1	188	-69.548%
2026-07-10	48.5500	49.4500	48.5500	49.0400	-4.961%	3	187	-68.679%
2026-07-09	51.5200	51.6000	51.5200	51.6000	-8.786%	2	187	-70.233%
2026-07-08	56.4700	56.5700	56.4700	56.5700	+39.679%	2	186	-72.848%
2026-06-26	40.0000	40.5000	40.0000	40.5000	+6.579%	11	186	-62.074%
2026-06-17	38.2500	38.2500	38.0000	38.0000	-2.937%	2	196	-59.579%
2026-06-15	39.1000	39.1500	39.1000	39.1500	-10.718%	2	196	-60.766%
2026-06-10	43.8500	43.8500	43.8500	43.8500	-2.556%	2	197	-64.971%
2026-06-09	45.0000	45.0000	45.0000	45.0000	-15.904%	4	197	-65.867%
2026-06-05	53.5100	53.5100	53.5100	53.5100	-15.117%	1	197	-71.295%
2026-06-04	65.9000	65.9000	63.0400	63.0400	-2.866%	3	198	-75.635%
2026-06-03	64.5000	64.9000	64.5000	64.9000	-18.107%	2	198	-76.333%
2026-06-02	73.7000	79.2500	73.7000	79.2500	-0.776%	138	198	-80.618%
2026-06-01	70.5000	82.4300	68.9800	79.8700	+63.000%	15	80	-80.769%
2026-05-29	39.7000	49.0000	39.7000	49.0000	+48.710%	10	77	-68.653%
2026-05-28	35.0000	35.0000	32.9500	32.9500	+11.318%	4	77	-53.384%
2026-05-27	29.6000	29.6000	29.6000	29.6000	+6.475%	10	77	-48.108%
2026-05-26	27.0500	27.8000	27.0000	27.8000	-9.150%	3	87	-44.748%
2026-05-22	28.1500	30.6000	28.1500	30.6000	+24.390%	7	85	-49.804%
2026-05-21	20.3300	24.6000	19.0000	24.6000	+105.514%	48	79	-37.561%
2026-05-15	11.9700	11.9700	11.9700	11.9700	-1.074%	1	79	+28.321%
2026-05-12	12.1000	12.1000	12.1000	12.1000	-11.225%	1	79	+26.942%
2026-05-07	13.5900	13.6300	13.5900	13.6300	+6.070%	5	79	+12.693%
2026-04-23	12.8500	12.8500	12.8500	12.8500	-38.458%	5	79	+19.533%
2026-04-16	20.5900	20.8800	20.5900	20.8800	+13.355%	11	74	-26.437%
2026-04-15	18.4200	18.4200	18.4200	18.4200	+11.232%	1	65	-16.612%
2026-04-09	17.3500	17.3500	16.5300	16.5600	-13.974%	4	65	-7.246%
2026-04-08	18.3300	19.2500	18.3300	19.2500	+6.178%	9	63	-20.208%
2026-03-30	18.1300	18.1300	18.1300	18.1300	-1.628%	1	62	-15.279%
2026-03-27	18.6000	18.6200	18.3800	18.4300	-5.342%	32	62	-16.658%
2026-03-26	19.4700	19.4700	19.4700	19.4700	-0.511%	3	49	-21.109%
2026-03-25	19.0000	19.5700	19.0000	19.5700	+2.193%	3	49	-21.513%
2026-02-26	19.4000	19.4000	19.1500	19.1500	+8.869%	7	48	-19.791%
2026-02-25	17.5900	17.5900	17.5900	17.5900	+12.324%	5	41	-12.678%
2026-02-24	16.9500	16.9500	15.6600	15.6600	-7.882%	7	41	-1.916%
2026-02-23	21.4000	21.4000	17.0000	17.0000	-23.561%	51	42	-9.647%
2026-02-20	22.2400	22.2400	22.2400	22.2400	-7.794%	2	83	-30.935%
2026-02-18	24.1200	24.1200	24.1200	24.1200	-6.148%	2	81	-36.318%
2026-02-12	25.3300	26.0000	25.3300	25.7000	-14.333%	3	81	-40.233%
2026-02-11	32.2800	32.2800	30.0000	30.0000	-15.493%	3	80	-48.800%
2026-02-05	34.5500	35.5000	34.5500	35.5000	+6.511%	4	83	-56.732%
2026-02-04	32.8200	34.0000	32.8200	33.3300	-7.903%	3	83	-53.915%
2026-02-03	40.2200	40.2200	36.1900	36.1900	-18.029%	2	82	-57.557%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-6.064%	1	82	-65.210%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+24.768%	1	82	-67.319%
2026-01-28	37.6700	37.6700	37.6700	37.6700	+4.407%	1	83	-59.225%
2026-01-23	36.6000	36.6000	36.0800	36.0800	-12.299%	3	83	-57.428%
2026-01-21	41.1400	41.1400	41.1400	41.1400	-6.479%	1	82	-62.664%
2026-01-16	43.9900	43.9900	43.9900	43.9900	-1.588%	1	83	-65.083%
2026-01-08	41.5000	44.7500	41.5000	44.7000	+9.801%	11	83	-65.638%
2026-01-05	40.7100	40.7100	40.7100	40.7100	+6.991%	1	84	-62.270%
2026-01-02	39.4800	39.4800	38.0500	38.0500	-7.195%	3	84	-59.632%
2025-12-31	41.0000	42.0000	41.0000	41.0000	-10.383%	5	81	-62.537%
2025-12-24	45.7500	45.7500	45.7500	45.7500	+3.507%	1	81	-66.426%
2025-12-22	44.2000	44.2000	44.2000	44.2000	-2.814%	2	83	-65.249%
2025-12-19	45.4800	45.4800	45.4800	45.4800	+1.067%	2	83	-66.227%
2025-12-18	45.0000	45.0000	45.0000	45.0000	-2.216%	1	85	-65.867%
2025-12-16	46.0200	46.0200	46.0200	46.0200	-6.024%	1	85	-66.623%
2025-12-15	48.9700	48.9700	48.9700	48.9700	-4.746%	2	84	-68.634%
2025-12-11	51.4100	51.4100	51.4100	51.4100	+4.153%	1	84	-70.123%
2025-12-05	49.3600	49.3600	49.3600	49.3600	+4.355%	1	83	-68.882%
2025-12-04	47.3000	47.3000	47.3000	47.3000	+2.050%	1	84	-67.526%
2025-12-02	46.3500	46.3500	46.3500	46.3500	-1.173%	1	83	-66.861%
2025-11-26	47.8000	48.3200	46.9000	46.9000	+18.434%	77	31	-67.249%
2025-11-20	39.6000	39.6000	39.6000	39.6000	-3.696%	1	31	-61.212%
2025-11-18	41.1200	41.1200	41.1200	41.1200	-13.102%	1	30	-62.646%
2025-11-10	47.3200	47.3200	47.3200	47.3200	+9.791%	2	29	-67.540%
2025-11-04	43.2500	43.2500	43.1000	43.1000	-10.451%	2	27	-64.362%
2025-10-30	48.1300	48.1300	48.1300	48.1300	-0.967%	1	27	-68.086%
2025-10-28	48.6000	48.6000	48.6000	48.6000	+5.652%	12	26	-68.395%
2025-10-24	46.0000	46.1500	46.0000	46.0000	+61.404%	3	16	-66.609%
2025-10-23	28.4000	28.5000	28.4000	28.5000	-7.437%	2	14	-46.105%
2025-10-10	30.7900	30.7900	30.7900	30.7900	-16.332%	2	14	-50.114%
2025-10-08	37.3200	37.3200	36.8000	36.8000	+8.876%	5	12	-58.261%
2025-10-02	33.8000	33.8000	33.8000	33.8000	+4.644%	3	11	-54.556%
2025-09-29	31.9000	32.3000	31.9000	32.3000	-2.121%	2	9	-52.446%
2025-09-25	33.0000	33.0000	33.0000	33.0000	+27.021%	5	9	-53.455%
2025-09-23	25.9800	25.9800	25.9800	25.9800	-0.840%	3	4	-40.878%
2025-09-22	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-41.374%