Dark

IBM20280121C440
IBM Jan 21 2028 440.00 Call (IBM280121C00440000)
option OPRA

EOD

Sep 24, 2026

5.40-17.557%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4000	5.4000	5.4000	5.4000	-17.557%	1	215	0.000%
2026-09-18	6.5500	6.5500	6.5500	6.5500	+14.912%	8	215	-17.557%
2026-09-09	5.7000	5.7000	5.7000	5.7000	+1.064%	2	220	-5.263%
2026-09-08	5.6200	5.6400	5.6200	5.6400	-21.448%	3	221	-4.255%
2026-08-25	6.7200	7.1800	6.7200	7.1800	-1.778%	34	220	-24.791%
2026-08-24	7.4500	7.4500	7.3000	7.3100	-12.976%	40	218	-26.129%
2026-08-21	8.4000	8.4000	8.4000	8.4000	-1.176%	2	199	-35.714%
2026-08-19	8.5100	8.5100	8.5000	8.5000	+5.721%	2	197	-36.471%
2026-08-18	7.8500	8.0900	6.7800	8.0400	-22.017%	32	197	-32.836%
2026-08-12	10.3100	10.3100	10.3100	10.3100	-6.697%	3	197	-47.624%
2026-08-10	11.0500	11.0500	11.0500	11.0500	+1.005%	1	194	-51.131%
2026-08-06	10.9400	10.9400	10.9400	10.9400	-4.454%	1	195	-50.640%
2026-08-05	11.4500	11.4500	11.4500	11.4500	+16.837%	2	196	-52.838%
2026-07-31	8.9700	9.8000	8.4700	9.8000	-10.092%	15	197	-44.898%
2026-07-29	10.9400	11.9500	10.3700	10.9000	+32.765%	28	209	-50.459%
2026-07-23	8.2100	8.2100	8.2100	8.2100	-7.232%	1	193	-34.227%
2026-07-22	8.8500	8.8500	8.8500	8.8500	-71.359%	1	194	-38.983%
2026-07-08	30.9000	30.9000	30.9000	30.9000	+3.831%	1	194	-82.524%
2026-07-06	29.7600	29.7600	29.7600	29.7600	+37.905%	1	194	-81.855%
2026-06-26	21.5800	21.5800	21.5800	21.5800	+7.900%	1	194	-74.977%
2026-06-25	19.7000	20.2000	19.7000	20.0000	+22.699%	8	194	-73.000%
2026-06-18	16.4000	16.5000	16.3000	16.3000	-26.077%	14	186	-66.871%
2026-06-15	22.3500	22.4100	22.0500	22.0500	-19.526%	48	186	-75.510%
2026-06-09	27.4000	27.4000	27.4000	27.4000	-17.345%	8	217	-80.292%
2026-06-05	33.1500	33.1500	33.1500	33.1500	-36.127%	1	213	-83.710%
2026-06-02	49.6000	51.9000	49.2500	51.9000	-6.571%	85	213	-89.595%
2026-06-01	48.3500	56.3400	48.0000	55.5500	+76.349%	27	147	-90.279%
2026-05-29	25.0000	31.5000	24.9500	31.5000	+103.883%	9	137	-82.857%
2026-05-22	12.9100	15.4500	12.9100	15.4500	+268.735%	25	137	-65.049%
2026-05-14	4.1900	4.1900	4.1900	4.1900	-33.492%	1	138	+28.878%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+17.757%	1	139	-14.286%
2026-04-28	5.3600	5.6900	5.2500	5.3500	+5.941%	32	139	+0.935%
2026-04-27	4.9500	5.0500	4.8600	5.0500	-36.076%	25	127	+6.931%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+9.722%	2	124	-31.646%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+15.942%	4	126	-25.000%
2026-04-13	6.2500	6.2500	6.2100	6.2100	-13.750%	4	122	-13.043%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-24.211%	1	118	-25.000%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+5.556%	5	119	-43.158%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+27.660%	1	114	-40.000%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+8.462%	4	113	-23.404%
2026-02-24	6.8700	6.8700	6.5000	6.5000	+24.760%	3	109	-16.923%
2026-02-23	8.0000	8.0000	5.2100	5.2100	-39.769%	4	109	+3.647%
2026-02-20	8.7700	8.7700	8.6500	8.6500	-13.500%	14	107	-37.572%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-0.794%	1	120	-46.000%
2026-02-12	10.0700	10.0800	10.0700	10.0800	-29.362%	5	120	-46.429%
2026-02-11	14.2700	14.2700	14.2700	14.2700	-3.057%	1	115	-62.158%
2026-02-05	14.7200	14.7200	14.7200	14.7200	+3.808%	1	114	-63.315%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-30.319%	1	115	-61.918%
2026-01-30	20.3500	20.3500	20.3500	20.3500	+3.299%	1	114	-73.464%
2026-01-29	20.6500	20.6500	19.5000	19.7000	+20.122%	20	115	-72.589%
2026-01-28	14.9800	16.4000	14.9700	16.4000	+10.438%	4	124	-67.073%
2026-01-27	14.8500	14.8500	14.8500	14.8500	-0.469%	1	122	-63.636%
2026-01-23	15.0000	15.0000	14.9200	14.9200	-9.191%	7	121	-63.807%
2026-01-22	16.6200	17.3500	16.4300	16.4300	-9.227%	5	128	-67.133%
2026-01-21	18.1000	18.1000	18.1000	18.1000	+6.471%	1	123	-70.166%
2026-01-20	17.5500	17.5500	17.0000	17.0000	-17.795%	14	122	-68.235%
2026-01-14	20.6800	20.7000	20.6800	20.6800	-9.497%	4	123	-73.888%
2026-01-12	22.8500	22.8500	22.8500	22.8500	+11.463%	8	122	-76.368%
2026-01-09	20.9000	21.1500	20.5000	20.5000	-0.966%	36	119	-73.659%
2026-01-08	20.6500	20.7000	20.6500	20.7000	+5.828%	2	120	-73.913%
2026-01-06	18.5800	19.5600	18.5800	19.5600	+7.178%	5	120	-72.393%
2026-01-05	18.7000	18.7800	18.2500	18.2500	+5.675%	9	123	-70.411%
2026-01-02	17.2600	18.7400	17.2600	17.2700	-10.146%	5	131	-68.732%
2025-12-31	19.2200	19.2200	19.2200	19.2200	-3.900%	1	125	-71.904%
2025-12-18	20.0000	20.0000	20.0000	20.0000	-9.091%	10	125	-73.000%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-7.834%	2	125	-75.455%
2025-12-15	23.8700	23.8700	23.8700	23.8700	-2.571%	1	125	-77.377%
2025-12-11	24.5000	24.5000	24.5000	24.5000	-4.854%	2	124	-77.959%
2025-12-10	25.7500	25.7500	25.7500	25.7500	+3.206%	1	124	-79.029%
2025-12-09	24.9500	24.9500	24.9500	24.9500	-0.200%	1	124	-78.357%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+11.111%	1	124	-78.400%
2025-12-01	21.9500	22.5000	21.9500	22.5000	-4.255%	20	124	-76.000%
2025-11-28	23.5000	23.5000	23.5000	23.5000	+2.174%	1	113	-77.021%
2025-11-25	23.0000	23.0000	23.0000	23.0000	+15.000%	1	113	-76.522%
2025-11-20	20.0000	20.0000	20.0000	20.0000	-3.614%	10	114	-73.000%
2025-11-17	20.7500	20.7500	20.7500	20.7500	-20.192%	10	114	-73.976%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+9.474%	1	122	-79.231%
2025-11-11	23.7500	23.7500	23.7500	23.7500	+9.700%	6	122	-77.263%
2025-11-07	21.6500	21.6500	21.6500	21.6500	-1.591%	20	122	-75.058%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-0.227%	1	102	-75.455%
2025-11-03	22.5000	22.5000	22.0500	22.0500	+1.286%	3	102	-75.510%
2025-10-31	21.7700	21.7700	21.7700	21.7700	-10.815%	1	102	-75.195%
2025-10-29	23.7500	24.8600	23.7500	24.4100	-5.019%	15	103	-77.878%
2025-10-28	23.8100	26.2000	23.8100	25.7000	+8.668%	9	110	-78.988%
2025-10-27	19.0000	23.6500	19.0000	23.6500	+5.111%	17	99	-77.167%
2025-10-24	16.4000	22.5000	16.4000	22.5000	+83.673%	17	99	-76.000%
2025-10-23	12.0000	12.2500	11.5200	12.2500	-14.931%	14	91	-55.918%
2025-10-22	14.5000	14.5000	14.4000	14.4000	+4.348%	4	98	-62.500%
2025-10-21	13.9500	14.3400	13.8000	13.8000	+0.364%	8	92	-60.870%
2025-10-15	13.7500	13.7500	13.7500	13.7500	+6.424%	5	84	-60.727%
2025-10-14	12.9200	12.9200	12.9200	12.9200	-2.269%	5	89	-58.204%
2025-10-13	14.0000	14.2500	13.0000	13.2200	-6.241%	62	84	-59.153%
2025-10-10	15.0500	15.0500	14.0000	14.1000	-10.191%	19	22	-61.702%
2025-10-09	15.6000	15.7000	15.5500	15.7000	-1.258%	5	0	-65.605%
2025-10-08	15.9000	15.9000	15.9000	15.9000	0.000%	1	0	-66.038%