Dark

IBM20280121C400
IBM Jan 21 2028 400.00 Call (IBM280121C00400000)
option OPRA

EOD

Sep 24, 2026

7.45-12.353%(-1.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.9000	8.2300	7.4000	7.4500	-12.353%	59	1,775	0.000%
2026-09-23	8.7800	8.7800	8.5000	8.5000	+1.070%	6	1,817	-12.353%
2026-09-22	8.9000	8.9000	8.2500	8.4100	+2.561%	13	1,823	-11.415%
2026-09-21	7.7500	8.2000	7.7100	8.2000	-0.606%	35	1,817	-9.146%
2026-09-18	9.1300	9.1300	7.8000	8.2500	-14.508%	163	1,818	-9.697%
2026-09-17	9.6000	9.6500	9.6000	9.6500	+3.763%	2	1,666	-22.798%
2026-09-16	9.8000	10.0200	9.3000	9.3000	-20.581%	26	1,666	-19.892%
2026-09-15	12.1500	12.1500	11.0500	11.7100	-3.621%	120	1,664	-36.379%
2026-09-14	10.1000	12.2500	10.1000	12.1500	+23.980%	107	1,775	-38.683%
2026-09-11	9.8000	9.8000	9.8000	9.8000	+12.000%	3	1,764	-23.980%
2026-09-10	9.2000	9.2000	8.7500	8.7500	+12.758%	14	1,767	-14.857%
2026-09-09	8.1000	8.1000	7.7500	7.7600	-3.000%	3	1,763	-3.995%
2026-09-08	8.0000	8.0000	7.7800	8.0000	-5.882%	137	1,762	-6.875%
2026-09-04	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,627	-12.353%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+11.524%	1	1,627	-17.222%
2026-09-01	8.0700	8.0700	8.0700	8.0700	-16.460%	2	1,628	-7.683%
2026-08-28	10.6700	10.6700	9.6600	9.6600	-1.929%	2	1,628	-22.878%
2026-08-25	9.4500	9.9000	9.4500	9.8500	-1.500%	12	1,628	-24.365%
2026-08-24	10.0200	10.0400	10.0000	10.0000	-12.968%	8	1,624	-25.500%
2026-08-19	11.4900	11.4900	11.4900	11.4900	+4.455%	1	1,622	-35.161%
2026-08-18	11.0000	11.0000	11.0000	11.0000	-9.614%	4	1,623	-32.273%
2026-08-14	12.7500	12.7800	12.0000	12.1700	-4.549%	17	1,627	-38.784%
2026-08-12	12.5000	12.7500	12.5000	12.7500	-14.141%	6	1,625	-41.569%
2026-08-10	14.8500	14.8500	14.8500	14.8500	+2.414%	3	1,621	-49.832%
2026-08-06	13.9500	14.5000	13.9500	14.5000	-3.333%	6	1,624	-48.621%
2026-08-05	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,620	-50.333%
2026-08-04	13.0600	14.5500	13.0600	14.5000	+5.762%	47	1,621	-48.621%
2026-08-03	13.8100	13.8100	13.3500	13.7100	+17.280%	5	1,609	-45.660%
2026-07-31	11.6900	11.6900	11.6900	11.6900	-6.480%	3	1,610	-36.270%
2026-07-30	13.2000	13.2000	12.5000	12.5000	-15.426%	11	1,607	-40.400%
2026-07-29	14.2000	15.1900	14.2000	14.7800	+1.581%	5	1,601	-49.594%
2026-07-28	14.0000	14.5500	13.7000	14.5500	+16.121%	42	1,602	-48.797%
2026-07-27	12.6000	12.6000	12.5300	12.5300	+5.294%	2	1,637	-40.543%
2026-07-24	11.5000	12.0600	11.4500	11.9000	+14.203%	23	1,638	-37.395%
2026-07-23	9.5600	10.5500	9.5000	10.4200	-5.187%	13	1,654	-28.503%
2026-07-22	11.8000	11.8000	10.8000	10.9900	-13.465%	19	1,647	-32.211%
2026-07-20	12.0000	12.7000	12.0000	12.7000	+0.395%	6	1,640	-41.339%
2026-07-17	13.0000	13.0000	12.6500	12.6500	-10.915%	2	1,637	-41.107%
2026-07-16	11.6000	14.2000	11.0000	14.2000	+10.938%	20	1,638	-47.535%
2026-07-15	15.1500	15.3600	12.8000	12.8000	-11.663%	36	1,629	-41.797%
2026-07-14	19.6000	19.6000	12.7200	14.4900	-58.338%	76	1,620	-48.585%
2026-07-13	35.5100	35.5100	34.7500	34.7800	+1.488%	8	1,564	-78.580%
2026-07-10	37.0000	37.0000	34.2700	34.2700	-6.264%	6	1,568	-78.261%
2026-07-09	29.6000	36.9100	29.6000	36.5600	-8.210%	6	1,568	-79.623%
2026-07-08	39.0000	39.8300	39.0000	39.8300	-9.703%	8	1,568	-81.296%
2026-07-07	40.4500	44.1100	40.1300	44.1100	+13.103%	5	1,571	-83.110%
2026-07-06	38.0500	39.0000	38.0500	39.0000	+23.613%	3	1,570	-80.897%
2026-07-02	31.5500	31.5500	31.5500	31.5500	-10.876%	2	1,572	-76.387%
2026-07-01	35.4000	35.4000	35.4000	35.4000	+17.025%	1	1,572	-78.955%
2026-06-29	29.6300	30.4000	29.6300	30.2500	+11.213%	4	1,572	-75.372%
2026-06-26	28.0000	28.0500	27.0000	27.2000	+12.397%	16	1,570	-72.610%
2026-06-25	24.0000	24.2000	24.0000	24.2000	-6.491%	2	1,578	-69.215%
2026-06-24	25.5200	26.0100	24.2000	25.8800	-2.376%	44	1,576	-71.213%
2026-06-23	25.0400	27.5000	25.0400	26.5100	+27.575%	19	1,587	-71.897%
2026-06-22	20.3800	21.2500	20.0000	20.7800	-2.212%	17	1,579	-64.148%
2026-06-18	22.3200	23.5000	20.3500	21.2500	-19.811%	502	1,178	-64.941%
2026-06-17	27.1000	27.1000	26.5000	26.5000	-5.357%	6	1,178	-71.887%
2026-06-16	29.3500	30.5600	28.0000	28.0000	+0.430%	93	1,178	-73.393%
2026-06-15	28.1100	28.3000	27.8000	27.8800	-5.970%	7	1,098	-73.278%
2026-06-12	30.0000	30.9100	29.5500	29.6500	-3.326%	115	1,099	-74.874%
2026-06-11	31.0000	31.4500	30.6700	30.6700	-3.066%	110	1,061	-75.709%
2026-06-10	31.6400	31.6400	31.6400	31.6400	-1.586%	5	964	-76.454%
2026-06-09	34.0000	34.0100	30.6200	32.1500	-5.162%	31	964	-76.827%
2026-06-08	36.0000	36.7700	33.9000	33.9000	-6.612%	127	950	-78.024%
2026-06-05	40.0000	40.3500	36.3000	36.3000	-20.932%	22	908	-79.477%
2026-06-04	45.5000	49.5000	45.5000	45.9100	-4.948%	18	907	-83.773%
2026-06-03	50.3000	50.3000	47.0500	48.3000	-23.028%	57	909	-84.576%
2026-06-02	53.5000	63.1000	53.5000	62.7500	+7.596%	279	926	-88.127%
2026-06-01	49.5300	64.3200	49.4800	58.3200	+35.944%	73	722	-87.226%
2026-05-29	32.0000	42.9000	32.0000	42.9000	+88.987%	69	730	-82.634%
2026-05-28	22.5000	24.0000	22.5000	22.7000	+17.556%	63	722	-67.181%
2026-05-27	19.3500	20.0000	19.3000	19.3100	+4.378%	33	664	-61.419%
2026-05-26	18.5000	18.8000	17.4300	18.5000	-8.416%	46	670	-59.730%
2026-05-22	18.5000	20.5000	17.5000	20.2000	+29.904%	314	636	-63.119%
2026-05-21	9.6000	15.5500	9.1700	15.5500	+122.143%	53	401	-52.090%
2026-05-20	6.8500	7.0000	6.8500	7.0000	-6.667%	2	401	+6.429%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+7.143%	20	401	-0.667%
2026-05-18	7.3000	7.3000	7.0000	7.0000	+2.941%	5	401	+6.429%
2026-05-15	6.6700	6.8000	6.6700	6.8000	+3.343%	2	401	+9.559%
2026-05-14	6.6000	6.8400	6.5200	6.5800	+17.921%	4	396	+13.222%
2026-05-13	5.9000	5.9000	5.5800	5.5800	-20.172%	2	395	+33.513%
2026-05-12	6.9900	6.9900	6.9900	6.9900	-7.417%	1	395	+6.581%
2026-05-07	7.5500	7.5500	7.5500	7.5500	-0.658%	1	395	-1.325%
2026-04-30	7.3500	8.3500	7.3500	7.6000	-1.935%	6	394	-1.974%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+2.922%	11	390	-3.871%
2026-04-27	7.3000	7.5300	7.3000	7.5300	+9.607%	2	379	-1.062%
2026-04-24	6.8700	6.8700	6.8700	6.8700	-7.412%	1	377	+8.443%
2026-04-23	10.9900	10.9900	7.1500	7.4200	-40.876%	18	377	+0.404%
2026-04-22	12.1900	12.5500	12.1900	12.5500	-7.037%	2	361	-40.637%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+27.599%	1	361	-44.815%
2026-04-15	10.5800	10.5800	10.5800	10.5800	+9.637%	1	361	-29.584%
2026-04-14	9.6200	9.6500	9.5600	9.6500	+20.625%	8	360	-22.798%
2026-04-10	8.5000	8.5000	8.0000	8.0000	-13.978%	45	363	-6.875%
2026-04-09	10.1500	10.1500	8.9000	9.3000	-12.264%	3	344	-19.892%
2026-04-08	10.6000	10.6000	10.6000	10.6000	+3.415%	1	345	-29.717%
2026-03-31	10.2500	10.2500	10.2500	10.2500	-5.963%	2	346	-27.317%
2026-03-30	10.9000	10.9000	10.9000	10.9000	-19.259%	1	348	-31.651%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-10.000%	1	348	-44.815%
2026-03-05	13.1200	15.0000	13.1200	15.0000	+42.857%	5	348	-50.333%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-7.489%	5	350	-29.048%
2026-02-26	10.8000	11.3500	10.8000	11.3500	+9.981%	6	355	-34.361%
2026-02-25	10.0000	10.3200	10.0000	10.3200	+14.667%	4	352	-27.810%
2026-02-24	9.2500	9.2500	9.0000	9.0000	+20.000%	5	352	-17.222%
2026-02-23	10.7500	10.7500	7.5000	7.5000	-40.000%	6	354	-0.667%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-3.475%	1	353	-40.400%
2026-02-19	12.5500	12.9500	12.5500	12.9500	-4.428%	2	353	-42.471%
2026-02-18	13.0000	13.5500	13.0000	13.5500	-4.240%	11	354	-45.018%
2026-02-13	14.2500	14.2500	14.1500	14.1500	+1.799%	2	347	-47.350%
2026-02-12	15.0500	15.0500	13.9000	13.9000	-22.735%	27	347	-46.403%
2026-02-11	21.0000	21.0000	17.9900	17.9900	-23.479%	2	355	-58.588%
2026-02-10	22.5500	23.5100	22.5500	23.5100	+6.864%	2	356	-68.311%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-4.348%	1	355	-66.136%
2026-02-06	22.6700	24.0000	22.6700	23.0000	+9.005%	4	355	-67.609%
2026-02-05	21.8500	21.8500	21.1000	21.1000	+15.301%	2	353	-64.692%
2026-02-04	18.3000	18.3000	18.3000	18.3000	-12.857%	1	354	-59.290%
2026-02-03	26.0000	26.0000	21.0000	21.0000	-30.487%	2	354	-64.524%
2026-02-02	30.2100	30.2100	30.2100	30.2100	+11.066%	1	352	-75.339%
2026-01-29	29.5000	29.5000	27.1500	27.2000	+23.636%	16	351	-72.610%
2026-01-26	22.0000	22.0000	22.0000	22.0000	0.000%	1	340	-66.136%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-5.983%	1	339	-66.136%
2026-01-22	23.4000	23.4000	23.4000	23.4000	-10.000%	1	339	-68.162%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-0.801%	1	339	-71.346%
2026-01-15	26.2100	26.2100	26.2100	26.2100	-6.892%	1	339	-71.576%
2026-01-08	27.9000	28.2000	27.9000	28.1500	+6.226%	6	339	-73.535%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+6.000%	3	338	-71.887%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+5.887%	1	335	-70.200%
2026-01-02	25.0000	25.0000	23.3000	23.6100	-17.012%	5	335	-68.446%
2025-12-30	28.4000	28.7500	28.4000	28.4500	-2.735%	8	336	-73.814%
2025-12-29	29.1500	29.2500	29.1500	29.2500	+1.739%	2	336	-74.530%
2025-12-23	28.7500	28.7500	28.7500	28.7500	-0.622%	10	337	-74.087%
2025-12-19	28.9300	28.9300	28.9300	28.9300	-0.584%	5	331	-74.248%
2025-12-16	29.2500	29.2500	28.9900	29.1000	-2.676%	4	326	-74.399%
2025-12-12	29.9000	29.9000	29.9000	29.9000	-6.563%	1	325	-75.084%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-4.478%	1	325	-76.719%
2025-12-09	33.5000	33.5000	33.5000	33.5000	+3.077%	1	325	-77.761%
2025-12-08	33.5000	33.5000	32.5000	32.5000	+0.713%	2	325	-77.077%
2025-12-05	32.2700	32.2700	32.2700	32.2700	+4.130%	1	325	-76.914%
2025-12-01	30.9900	30.9900	30.9900	30.9900	+0.519%	1	325	-75.960%
2025-11-26	30.0000	30.9000	30.0000	30.8300	+1.682%	3	324	-75.835%
2025-11-25	30.3200	30.3200	30.3200	30.3200	+6.911%	3	324	-75.429%
2025-11-21	28.3600	28.3600	28.3600	28.3600	+2.309%	1	324	-73.731%
2025-11-20	27.7200	27.7200	27.7200	27.7200	+10.880%	1	324	-73.124%
2025-11-19	25.0000	25.0000	25.0000	25.0000	-4.762%	1	324	-70.200%
2025-11-18	26.0000	26.5000	26.0000	26.2500	-13.223%	89	323	-71.619%
2025-11-17	30.2500	30.2500	30.2500	30.2500	-2.576%	1	365	-75.372%
2025-11-13	31.0500	31.0500	31.0500	31.0500	-13.147%	35	364	-76.006%
2025-11-12	36.9500	37.6900	35.3400	35.7500	+28.366%	80	329	-79.161%
2025-11-05	28.0000	28.0000	27.8500	27.8500	-5.593%	6	307	-73.250%
2025-11-03	29.8500	29.8500	29.5000	29.5000	-7.813%	2	303	-74.746%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+1.911%	4	303	-76.719%
2025-10-30	31.4000	31.4000	31.4000	31.4000	-6.100%	2	299	-76.274%
2025-10-29	33.4400	33.4400	33.4400	33.4400	-3.908%	3	299	-77.721%
2025-10-28	33.8500	34.8000	33.8500	34.8000	+11.717%	14	297	-78.592%
2025-10-27	31.1500	31.1500	31.1500	31.1500	+6.788%	2	302	-76.083%
2025-10-24	25.0000	31.0000	25.0000	29.1700	+62.056%	15	302	-74.460%
2025-10-23	17.0500	18.0000	17.0500	18.0000	-9.045%	7	295	-58.611%
2025-10-22	19.7900	19.7900	19.7900	19.7900	+0.355%	1	291	-62.355%
2025-10-20	19.5000	19.7200	19.5000	19.7200	+10.538%	150	290	-62.221%
2025-10-14	17.9500	18.0000	17.4900	17.8400	-3.568%	50	402	-58.240%
2025-10-13	19.0000	19.0000	18.5000	18.5000	-13.430%	25	352	-59.730%
2025-10-09	21.3700	21.3700	21.3700	21.3700	-0.605%	1	327	-65.138%
2025-10-08	22.0400	22.0400	21.4900	21.5000	-13.655%	21	327	-65.349%
2025-10-07	25.8800	26.0000	24.6900	24.9000	+12.670%	61	318	-70.080%
2025-10-06	22.1400	22.2000	22.1000	22.1000	+4.739%	30	257	-66.290%
2025-10-03	21.1500	21.1500	20.7800	21.1000	+8.651%	7	230	-64.692%
2025-10-01	19.4200	19.4200	19.4200	19.4200	-4.757%	5	227	-61.637%
2025-09-30	20.3900	20.3900	20.3900	20.3900	+7.316%	1	222	-63.462%
2025-09-29	20.0000	20.0000	19.0000	19.0000	-12.844%	16	221	-60.789%
2025-09-26	19.2000	21.8000	19.2000	21.8000	+10.716%	25	205	-65.826%
2025-09-25	17.0000	20.0000	17.0000	19.6900	+42.681%	85	181	-62.164%
2025-09-24	14.9400	14.9400	13.8000	13.8000	-9.686%	7	102	-46.014%
2025-09-23	14.9400	15.2800	14.9400	15.2800	0.000%	96	0	-51.243%