Dark

IBM20280121C360
IBM Jan 21 2028 360.00 Call (IBM280121C00360000)
option OPRA

EOD

Sep 23, 2026

12.75+8.974%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.7700	12.7700	12.7500	12.7500	+8.974%	2	215	0.000%
2026-09-18	11.7000	11.7000	11.7000	11.7000	-25.240%	8	215	+8.974%
2026-09-14	15.6500	15.6500	15.6500	15.6500	+31.292%	3	207	-18.530%
2026-09-03	11.9200	11.9200	11.9200	11.9200	-7.883%	1	207	+6.963%
2026-08-31	12.9400	12.9400	12.9400	12.9400	-4.643%	11	207	-1.468%
2026-08-25	13.5700	13.5700	13.5700	13.5700	-10.547%	2	196	-6.043%
2026-08-21	15.1900	15.1900	15.1700	15.1700	+3.904%	2	194	-15.953%
2026-08-17	15.4100	15.4100	14.6000	14.6000	-20.652%	3	193	-12.671%
2026-08-13	18.4000	18.4000	18.4000	18.4000	-3.665%	1	195	-30.707%
2026-08-11	19.1500	19.1500	19.1000	19.1000	-3.291%	57	195	-33.246%
2026-08-07	19.6500	19.8000	19.6500	19.7500	-2.228%	53	165	-35.443%
2026-08-05	20.2000	20.2000	20.2000	20.2000	+1.253%	1	136	-36.881%
2026-08-04	19.9500	19.9500	19.9500	19.9500	+18.750%	1	137	-36.090%
2026-07-30	16.8000	16.8000	16.8000	16.8000	-8.795%	1	153	-24.107%
2026-07-28	18.4200	18.4200	18.4200	18.4200	+14.197%	1	152	-30.782%
2026-07-27	15.5800	16.4400	15.5800	16.1300	+20.643%	12	152	-20.955%
2026-07-23	13.3700	13.3700	13.3700	13.3700	-14.841%	1	153	-4.637%
2026-07-17	15.7000	15.7000	15.7000	15.7000	-13.878%	6	152	-18.790%
2026-07-16	17.7300	18.3100	17.7300	18.2300	+5.742%	15	158	-30.060%
2026-07-14	19.0000	19.0000	17.0500	17.2400	-60.549%	47	153	-26.044%
2026-07-13	43.7200	43.8400	43.6900	43.7000	-7.061%	20	159	-70.824%
2026-07-10	47.0200	47.0200	47.0200	47.0200	-6.129%	1	145	-72.884%
2026-07-08	50.0900	50.0900	50.0900	50.0900	-9.569%	1	145	-74.546%
2026-07-07	53.8300	55.3900	53.8300	55.3900	+42.026%	7	146	-76.981%
2026-06-10	39.0000	39.0000	39.0000	39.0000	+2.632%	10	145	-67.308%
2026-06-09	38.0000	38.0000	38.0000	38.0000	-11.256%	1	155	-66.447%
2026-06-08	43.3500	43.3500	42.8200	42.8200	-7.175%	2	156	-70.224%
2026-06-05	53.6500	53.6500	45.0000	46.1300	-16.883%	3	157	-72.361%
2026-06-04	57.2100	57.2100	55.5000	55.5000	-10.915%	3	159	-77.027%
2026-06-03	69.5000	69.5000	62.3000	62.3000	-9.474%	8	159	-79.535%
2026-06-02	68.0000	69.7800	68.0000	68.8200	-2.549%	63	167	-81.473%
2026-06-01	64.2500	70.6200	64.2500	70.6200	+67.227%	20	169	-81.946%
2026-05-29	42.2300	42.2300	42.2300	42.2300	+43.884%	1	164	-69.808%
2026-05-28	27.3900	29.4500	27.3900	29.3500	+21.281%	14	164	-56.559%
2026-05-26	24.1500	24.2000	24.1500	24.2000	-7.528%	23	175	-47.314%
2026-05-22	26.1700	26.1700	26.1700	26.1700	+37.737%	1	152	-51.280%
2026-05-21	16.5000	19.0000	16.5000	19.0000	+83.575%	3	151	-32.895%
2026-05-18	10.3500	10.3500	10.3500	10.3500	+1.970%	1	151	+23.188%
2026-05-15	9.9900	10.1500	9.9900	10.1500	+22.142%	2	153	+25.616%
2026-05-13	8.3000	8.3100	8.3000	8.3100	-24.864%	12	154	+53.430%
2026-05-11	11.0600	11.0600	11.0600	11.0600	-0.360%	2	155	+15.280%
2026-05-07	11.1000	11.1000	11.1000	11.1000	-5.932%	1	155	+14.865%
2026-05-01	11.8000	11.8000	11.8000	11.8000	+0.511%	1	156	+8.051%
2026-04-28	11.5700	11.7500	11.5700	11.7400	+9.209%	3	156	+8.603%
2026-04-27	10.7500	10.8300	9.6000	10.7500	-6.114%	114	158	+18.605%
2026-04-23	10.9500	11.4500	10.9500	11.4500	-36.212%	20	180	+11.354%
2026-04-22	18.9500	18.9500	17.9500	17.9500	+0.786%	2	170	-28.969%
2026-04-17	17.9600	17.9800	17.8000	17.8100	+37.955%	18	169	-28.411%
2026-04-13	12.8400	14.0000	12.8300	12.9100	+6.343%	82	176	-1.239%
2026-04-10	12.1400	12.1400	12.1400	12.1400	-11.192%	4	135	+5.025%
2026-04-09	14.2000	14.2000	13.6700	13.6700	-17.101%	2	135	-6.730%
2026-04-08	16.4500	16.4900	16.4500	16.4900	+1.916%	2	134	-22.680%
2026-04-07	16.3400	16.3800	16.1200	16.1800	-1.939%	20	134	-21.199%
2026-04-02	16.5000	16.5000	16.5000	16.5000	+8.268%	1	132	-22.727%
2026-03-30	15.3400	15.3600	15.0900	15.2400	-7.073%	12	132	-16.339%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+3.145%	1	138	-22.256%
2026-03-24	17.6300	17.6300	15.8000	15.9000	-18.462%	16	139	-19.811%
2026-03-18	19.5000	19.5000	19.5000	19.5000	+1.510%	1	137	-34.615%
2026-03-10	19.4500	19.4600	19.2100	19.2100	-3.950%	11	136	-33.628%
2026-03-09	20.0000	20.0000	20.0000	20.0000	+24.611%	1	146	-36.250%
2026-02-26	18.5000	18.5000	16.0500	16.0500	+24.419%	3	145	-20.561%
2026-02-24	12.1300	12.9000	11.7200	12.9000	+7.950%	4	142	-1.163%
2026-02-23	13.5000	13.5000	11.9500	11.9500	-35.300%	13	144	+6.695%
2026-02-19	18.0000	18.4700	18.0000	18.4700	-15.275%	9	139	-30.969%
2026-02-12	22.0600	22.0600	21.6000	21.8000	-14.510%	14	146	-41.514%
2026-02-11	28.0000	28.0000	25.5000	25.5000	-18.006%	4	137	-50.000%
2026-02-10	31.5500	31.5500	31.1000	31.1000	+2.303%	2	133	-59.003%
2026-02-03	30.5000	30.5000	30.4000	30.4000	-26.588%	12	132	-58.059%
2026-02-02	41.3500	41.6500	41.3500	41.4100	+9.550%	122	120	-69.210%
2026-01-29	38.1500	38.3500	37.7000	37.8000	+16.415%	8	151	-66.270%
2026-01-28	30.6000	32.4700	30.6000	32.4700	+2.753%	13	152	-60.733%
2026-01-26	31.6000	31.6000	31.6000	31.6000	-7.059%	10	152	-59.652%
2026-01-21	34.0000	34.0000	34.0000	34.0000	-20.561%	2	151	-62.500%
2026-01-12	42.8000	42.8000	42.8000	42.8000	+9.856%	1	151	-70.210%
2026-01-09	38.9600	38.9600	38.9600	38.9600	+13.818%	10	150	-67.274%
2026-01-02	34.2300	34.2300	34.2300	34.2300	-11.436%	1	146	-62.752%
2025-12-30	38.5000	38.6500	38.5000	38.6500	-0.923%	2	147	-67.012%
2025-12-24	39.0100	39.0100	39.0100	39.0100	-0.102%	1	147	-67.316%
2025-12-23	38.7000	39.0500	38.7000	39.0500	+2.763%	2	147	-67.350%
2025-12-22	38.0000	38.0000	38.0000	38.0000	-2.062%	1	145	-66.447%
2025-12-02	38.8000	38.8000	38.8000	38.8000	+7.988%	1	146	-67.139%
2025-11-20	35.9300	35.9300	35.9300	35.9300	-4.821%	1	146	-64.514%
2025-11-18	35.3700	37.7500	35.3700	37.7500	-3.699%	5	146	-66.225%
2025-11-14	39.2000	39.2000	39.2000	39.2000	-1.259%	4	150	-67.474%
2025-11-03	39.7300	39.7300	39.7000	39.7000	+0.303%	3	150	-67.884%
2025-10-31	39.5800	39.5800	39.5800	39.5800	-2.151%	1	150	-67.787%
2025-10-30	40.0500	40.4500	40.0500	40.4500	-1.390%	2	150	-68.480%
2025-10-29	41.0200	41.0200	41.0200	41.0200	+3.065%	1	150	-68.918%
2025-10-24	28.7000	39.8000	28.7000	39.8000	+42.092%	117	150	-67.965%
2025-10-22	28.0100	28.0100	28.0100	28.0100	+0.036%	1	40	-54.481%
2025-10-21	28.0000	28.3400	28.0000	28.0000	+7.116%	8	39	-54.464%
2025-10-16	26.1400	26.1400	26.1400	26.1400	+2.994%	2	37	-51.224%
2025-10-14	25.2200	25.3800	25.2200	25.3800	+1.520%	2	39	-49.764%
2025-10-13	27.0000	27.0000	25.0000	25.0000	-7.407%	2	38	-49.000%
2025-10-10	27.0000	27.0000	27.0000	27.0000	-7.534%	1	40	-52.778%
2025-10-09	29.2000	29.2000	29.2000	29.2000	-18.889%	1	39	-56.336%
2025-10-07	36.0000	36.0000	36.0000	36.0000	+15.756%	1	38	-64.583%
2025-10-06	31.1000	31.1000	31.1000	31.1000	+1.634%	1	37	-59.003%
2025-09-26	28.8700	30.6000	28.8700	30.6000	0.000%	40	36	-58.333%