Dark

IBM20280121C380
IBM Jan 21 2028 380.00 Call (IBM280121C00380000)
option OPRA

EOD

Sep 24, 2026

10.05-5.189%(-0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0500	10.0500	10.0500	10.0500	-5.189%	11	487	0.000%
2026-09-23	10.5900	10.6000	10.5900	10.6000	+4.126%	2	498	-5.189%
2026-09-22	10.1600	10.1800	10.1600	10.1800	-7.873%	2	498	-1.277%
2026-09-10	11.0500	11.0500	11.0000	11.0500	-13.672%	7	498	-9.050%
2026-08-28	12.8000	12.8000	12.8000	12.8000	+5.785%	1	493	-21.484%
2026-08-24	12.1000	12.1000	12.1000	12.1000	-6.995%	1	494	-16.942%
2026-08-21	13.0100	13.0100	13.0100	13.0100	-1.811%	1	494	-22.752%
2026-08-19	13.2500	13.2500	13.2500	13.2500	-19.453%	1	493	-24.151%
2026-08-11	16.5500	16.5500	16.4500	16.4500	-2.374%	26	494	-38.906%
2026-08-07	19.0000	19.0000	16.6000	16.8500	-14.031%	46	494	-40.356%
2026-08-05	19.6000	19.6000	19.6000	19.6000	+22.500%	1	494	-48.724%
2026-08-04	15.9000	16.1200	15.7000	16.0000	+10.727%	10	494	-37.188%
2026-07-31	14.4500	14.4500	14.4500	14.4500	+0.347%	1	494	-30.450%
2026-07-30	14.4500	14.4500	14.4000	14.4000	+19.008%	2	494	-30.208%
2026-07-23	12.1000	12.2800	12.0500	12.1000	-12.000%	20	494	-16.942%
2026-07-22	13.7500	13.7500	13.7500	13.7500	-5.628%	1	494	-26.909%
2026-07-16	14.2300	14.7500	13.8900	14.5700	-1.421%	94	495	-31.023%
2026-07-15	16.2500	16.2500	14.7800	14.7800	-0.805%	2	495	-32.003%
2026-07-14	16.4300	16.4300	14.9000	14.9000	-62.731%	3	495	-32.550%
2026-07-13	39.9800	39.9800	39.9800	39.9800	-10.819%	1	496	-74.862%
2026-07-08	44.8500	44.9300	44.8000	44.8300	-8.827%	4	496	-77.582%
2026-07-07	49.1700	49.1700	49.1700	49.1700	+69.845%	7	496	-79.561%
2026-06-26	28.9500	28.9500	28.9500	28.9500	+4.137%	1	489	-65.285%
2026-06-25	27.8000	27.8000	27.8000	27.8000	+16.318%	1	490	-63.849%
2026-06-18	23.4000	23.9000	23.4000	23.9000	-21.096%	2	493	-57.950%
2026-06-17	29.8500	30.2900	29.8500	30.2900	-13.457%	5	493	-66.821%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-6.667%	1	493	-71.286%
2026-06-09	37.5000	37.5000	37.5000	37.5000	-41.130%	20	494	-73.200%
2026-06-03	63.7000	63.7000	63.7000	63.7000	+1.757%	1	494	-84.223%
2026-06-02	63.7500	63.7500	62.6000	62.6000	-6.497%	21	493	-83.946%
2026-06-01	61.4100	66.9500	58.5600	66.9500	+46.691%	3	493	-84.989%
2026-05-29	33.0000	46.8500	33.0000	45.6400	+72.226%	36	495	-77.980%
2026-05-28	24.9800	26.5000	24.4100	26.5000	+26.190%	7	492	-62.075%
2026-05-26	20.6000	21.1000	20.6000	21.0000	-7.367%	27	492	-52.143%
2026-05-22	21.6700	22.6700	21.6700	22.6700	+100.797%	2	493	-55.668%
2026-05-21	11.4600	11.4600	11.2900	11.2900	+26.145%	2	491	-10.983%
2026-05-19	8.9500	8.9500	8.9500	8.9500	+11.875%	4	491	+12.291%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+18.519%	1	495	+25.625%
2026-05-13	7.1600	7.1600	6.7000	6.7500	-22.857%	18	495	+48.889%
2026-05-07	8.7500	8.7500	8.7500	8.7500	-5.609%	1	495	+14.857%
2026-05-04	9.8000	9.8000	9.2700	9.2700	-2.932%	4	496	+8.414%
2026-05-01	9.7400	9.7400	9.5500	9.5500	+10.023%	11	496	+5.236%
2026-04-30	8.5600	8.6800	8.5600	8.6800	-2.472%	7	496	+15.783%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-1.111%	1	496	+12.921%
2026-04-24	9.5000	9.5000	9.0000	9.0000	0.000%	6	496	+11.667%
2026-04-23	12.5000	12.5000	9.0000	9.0000	-39.394%	13	496	+11.667%
2026-04-17	15.2000	15.2000	14.8500	14.8500	+18.327%	8	498	-32.323%
2026-04-15	12.5500	12.5500	12.5500	12.5500	+5.285%	1	506	-19.920%
2026-04-14	11.9200	11.9200	11.9200	11.9200	+21.633%	1	506	-15.688%
2026-04-10	10.7500	10.7500	9.8000	9.8000	-24.904%	3	506	+2.551%
2026-04-08	13.0000	13.0500	13.0000	13.0500	+4.067%	2	505	-22.989%
2026-03-30	12.5000	12.5400	12.5000	12.5400	-4.639%	5	505	-19.856%
2026-03-26	13.1500	13.1500	13.1500	13.1500	-1.498%	1	505	-23.574%
2026-03-24	13.3500	13.3500	13.3500	13.3500	-11.000%	1	506	-24.719%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-6.542%	5	506	-33.000%
2026-03-19	16.0500	16.0500	16.0500	16.0500	+1.262%	5	501	-37.383%
2026-03-17	15.8500	15.8500	15.8500	15.8500	+7.823%	5	506	-36.593%
2026-03-13	14.7000	14.7000	14.7000	14.7000	-6.667%	2	501	-31.633%
2026-03-11	15.7500	15.7500	15.7500	15.7500	-11.268%	1	499	-36.190%
2026-03-09	17.7000	17.7900	17.5600	17.7500	-1.934%	13	499	-43.380%
2026-03-06	18.1000	18.1000	18.1000	18.1000	+2.841%	2	494	-44.475%
2026-03-05	17.6000	17.6000	17.6000	17.6000	+24.382%	1	492	-42.898%
2026-03-03	14.1500	14.1500	14.1500	14.1500	+11.858%	2	492	-28.975%
2026-02-27	11.9500	12.6500	11.9500	12.6500	-5.948%	9	490	-20.553%
2026-02-26	13.4000	13.5000	13.4000	13.4500	+14.468%	60	483	-25.279%
2026-02-25	11.7500	11.7500	11.7500	11.7500	+11.905%	4	483	-14.468%
2026-02-24	11.0000	11.0000	10.5000	10.5000	+7.252%	18	483	-4.286%
2026-02-23	14.2500	14.2500	9.7900	9.7900	-34.515%	4	484	+2.656%
2026-02-20	14.3000	15.7700	14.3000	14.9500	+0.336%	24	482	-32.776%
2026-02-19	14.3500	14.9000	14.3500	14.9000	-1.974%	4	473	-32.550%
2026-02-18	15.2000	15.2000	15.2000	15.2000	-5.590%	2	469	-33.882%
2026-02-13	16.1000	16.1000	16.1000	16.1000	-2.424%	7	460	-37.578%
2026-02-12	19.1500	19.1500	16.5000	16.5000	-36.047%	7	460	-39.091%
2026-02-10	27.2000	27.2000	25.8000	25.8000	+0.389%	5	462	-61.047%
2026-02-09	25.7000	25.7000	25.7000	25.7000	+4.049%	7	460	-60.895%
2026-02-05	24.7000	24.7000	24.7000	24.7000	-0.803%	2	453	-59.312%
2026-02-04	23.4000	24.9000	23.4000	24.9000	-5.251%	4	451	-59.639%
2026-02-03	32.1500	32.1500	26.2800	26.2800	-19.633%	5	447	-61.758%
2026-02-02	32.7000	32.7000	32.7000	32.7000	+4.140%	5	442	-69.266%
2026-01-30	30.0500	31.4000	30.0500	31.4000	-1.413%	4	437	-67.994%
2026-01-29	36.2000	36.4500	31.8500	31.8500	+26.139%	21	433	-68.446%
2026-01-28	25.2500	25.2500	25.2500	25.2500	-1.559%	4	425	-60.198%
2026-01-27	26.5500	26.5500	25.6500	25.6500	-3.025%	6	421	-60.819%
2026-01-26	26.0000	26.5500	26.0000	26.4500	+4.752%	32	415	-62.004%
2026-01-23	25.9500	25.9500	25.2500	25.2500	-3.442%	68	393	-60.198%
2026-01-22	30.2500	30.2500	26.0500	26.1500	-11.506%	244	329	-61.568%
2026-01-21	28.5000	29.5500	28.0000	29.5500	+8.044%	9	133	-65.990%
2026-01-20	29.3000	29.3000	27.3500	27.3500	-17.372%	13	129	-63.254%
2026-01-16	32.8500	33.1600	31.9500	33.1000	+7.293%	18	103	-69.637%
2026-01-15	35.5500	35.5500	30.7900	30.8500	-6.487%	19	103	-67.423%
2026-01-09	33.4100	33.4100	32.9900	32.9900	+1.601%	2	93	-69.536%
2026-01-08	31.1500	32.4700	31.0100	32.4700	+22.528%	5	92	-69.048%
2026-01-02	29.5000	29.5000	26.5000	26.5000	-22.059%	15	94	-62.075%
2025-12-30	34.0000	34.0000	34.0000	34.0000	+3.030%	2	93	-70.441%
2025-12-29	33.0000	33.0000	33.0000	33.0000	-2.540%	100	93	-69.545%
2025-12-26	34.0100	34.0100	33.8400	33.8600	+0.924%	8	193	-70.319%
2025-12-24	33.5500	33.5500	33.5500	33.5500	+0.299%	1	195	-70.045%
2025-12-23	33.4500	33.4500	33.4500	33.4500	+2.860%	1	195	-69.955%
2025-12-22	32.5100	32.7000	32.2500	32.5200	-2.925%	6	194	-69.096%
2025-12-19	33.5000	33.5000	33.5000	33.5000	-2.475%	3	195	-70.000%
2025-12-17	34.3500	34.3500	34.3500	34.3500	0.000%	1	192	-70.742%
2025-12-12	34.3500	34.3500	34.3500	34.3500	-14.125%	3	192	-70.742%
2025-12-09	40.0000	40.0000	40.0000	40.0000	+19.760%	10	192	-74.875%
2025-12-02	33.4000	33.4000	33.4000	33.4000	+2.360%	14	182	-69.910%
2025-11-20	32.2700	33.7500	32.1100	32.6300	+8.333%	6	196	-69.200%
2025-11-19	28.1500	30.3500	28.1500	30.1200	-11.412%	23	198	-66.633%
2025-11-17	34.0000	34.0500	34.0000	34.0000	-5.582%	110	205	-70.441%
2025-11-13	38.0200	38.0500	35.9000	36.0100	-14.769%	52	284	-72.091%
2025-11-12	43.5000	43.5000	42.2500	42.2500	+20.233%	200	282	-76.213%
2025-11-10	35.5000	35.5800	33.9400	35.1400	+4.583%	20	94	-71.400%
2025-11-07	34.7600	37.5000	33.4200	33.6000	-7.413%	58	94	-70.089%
2025-11-06	33.9200	36.2900	33.9200	36.2900	+8.264%	108	74	-72.306%
2025-11-05	31.5200	34.0200	30.8000	33.5200	+5.508%	104	57	-70.018%
2025-11-04	31.9500	31.9500	31.0500	31.7700	-4.937%	78	44	-68.366%
2025-11-03	35.5000	35.6000	33.3400	33.4200	-1.619%	98	37	-69.928%
2025-10-31	34.5000	34.5000	33.3200	33.9700	-14.541%	16	37	-70.415%
2025-10-28	39.6000	39.7500	39.6000	39.7500	+10.570%	2	35	-74.717%
2025-10-27	35.1300	35.9500	35.1300	35.9500	+3.902%	7	27	-72.045%
2025-10-24	28.0000	34.6000	28.0000	34.6000	+51.688%	12	27	-70.954%
2025-10-23	22.8100	22.8100	22.8100	22.8100	-11.931%	1	22	-55.940%
2025-10-08	25.9000	25.9000	25.9000	25.9000	+7.962%	1	21	-61.197%
2025-09-29	24.0000	24.0000	23.9900	23.9900	0.000%	20	20	-58.108%