Dark

IBM20280121C450
IBM Jan 21 2028 450.00 Call (IBM280121C00450000)
option OPRA

EOD

Sep 24, 2026

4.80-13.669%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.8000	4.8000	4.8000	4.8000	-13.669%	2	359	0.000%
2026-09-22	5.5500	5.5600	5.5500	5.5600	+1.091%	2	361	-13.669%
2026-09-21	5.5000	5.5000	5.5000	5.5000	+0.548%	1	361	-12.727%
2026-09-18	5.4200	5.4700	5.3100	5.4700	-29.419%	23	360	-12.249%
2026-09-15	7.6500	7.7500	7.6500	7.7500	+55.000%	2	361	-38.065%
2026-09-09	5.0000	5.0000	5.0000	5.0000	-23.077%	1	362	-4.000%
2026-08-28	6.4500	6.5000	6.4000	6.5000	-8.451%	4	363	-26.154%
2026-08-27	7.1000	7.1000	7.1000	7.1000	+13.600%	1	363	-32.394%
2026-08-26	6.2500	6.2500	6.2500	6.2500	-3.846%	1	363	-23.200%
2026-08-25	6.4200	6.7400	6.4000	6.5000	-5.797%	39	363	-26.154%
2026-08-24	7.0100	7.0100	6.8800	6.9000	-12.989%	36	367	-30.435%
2026-08-19	8.1200	8.1200	7.8500	7.9300	+7.745%	4	367	-39.470%
2026-08-18	7.3100	7.3600	7.2800	7.3600	-0.541%	38	366	-34.783%
2026-08-17	7.4000	7.4000	7.4000	7.4000	-17.778%	1	368	-35.135%
2026-08-13	9.1400	9.1400	9.0000	9.0000	0.000%	2	367	-46.667%
2026-08-12	9.0000	9.0000	8.7700	9.0000	-15.094%	7	367	-46.667%
2026-08-10	11.0500	11.0500	10.6000	10.6000	-2.663%	38	367	-54.717%
2026-08-05	10.8900	10.8900	10.8900	10.8900	-1.000%	1	372	-55.923%
2026-08-04	11.0000	11.0000	11.0000	11.0000	+8.374%	1	372	-56.364%
2026-08-03	10.0000	10.1500	10.0000	10.1500	+17.341%	2	371	-52.709%
2026-07-31	8.6600	8.6600	8.6500	8.6500	-1.705%	3	369	-44.509%
2026-07-30	9.3000	9.3000	8.8000	8.8000	-12.000%	9	370	-45.455%
2026-07-29	11.0000	11.2500	10.0000	10.0000	+10.619%	23	372	-52.000%
2026-07-27	9.0400	9.0400	9.0400	9.0400	-0.550%	5	376	-46.903%
2026-07-24	9.0900	9.0900	9.0900	9.0900	+19.921%	4	371	-47.195%
2026-07-23	7.7800	7.7800	7.5200	7.5800	-5.604%	4	371	-36.675%
2026-07-22	8.7000	8.7000	8.0000	8.0300	-13.656%	6	371	-40.224%
2026-07-20	9.3000	9.3000	9.3000	9.3000	+6.286%	1	368	-48.387%
2026-07-17	9.5000	9.5000	8.7500	8.7500	-14.634%	2	368	-45.143%
2026-07-16	9.2000	10.2500	8.4300	10.2500	+7.668%	8	368	-53.171%
2026-07-15	11.2500	11.2500	9.5200	9.5200	-5.836%	4	367	-49.580%
2026-07-14	9.2800	11.9500	9.2800	10.1100	-61.235%	40	365	-52.522%
2026-07-13	27.6900	27.6900	26.0800	26.0800	+1.518%	4	352	-81.595%
2026-07-10	26.0000	26.0000	25.6900	25.6900	-8.053%	2	354	-81.316%
2026-07-09	27.9400	27.9400	27.9400	27.9400	-7.606%	2	355	-82.820%
2026-07-08	30.3400	30.3400	30.2400	30.2400	-9.189%	9	357	-84.127%
2026-07-07	31.3000	33.3000	31.3000	33.3000	+12.881%	3	351	-85.586%
2026-07-06	29.5000	29.5000	29.5000	29.5000	+14.563%	2	353	-83.729%
2026-07-02	25.7500	25.7500	25.7500	25.7500	+7.606%	1	354	-81.359%
2026-06-30	23.9300	23.9300	23.9300	23.9300	+14.772%	1	354	-79.941%
2026-06-26	20.8500	20.8500	20.8500	20.8500	+10.317%	1	353	-76.978%
2026-06-25	20.3000	20.3000	18.9000	18.9000	-0.526%	2	353	-74.603%
2026-06-24	20.0500	20.0500	19.0000	19.0000	-7.588%	2	353	-74.737%
2026-06-23	20.6900	20.6900	20.0000	20.5600	+28.500%	4	352	-76.654%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+3.560%	2	353	-70.000%
2026-06-18	15.3000	18.5000	15.3000	15.4500	-22.750%	28	341	-68.932%
2026-06-17	19.9400	20.0000	19.9300	20.0000	-9.297%	3	341	-76.000%
2026-06-16	22.2000	22.2000	22.0500	22.0500	+4.701%	3	341	-78.231%
2026-06-15	21.0000	21.2500	20.9500	21.0600	-10.611%	9	341	-77.208%
2026-06-11	25.0000	25.0000	23.5600	23.5600	-4.344%	3	349	-79.626%
2026-06-10	25.0000	25.0500	24.6300	24.6300	+5.032%	6	348	-80.512%
2026-06-09	27.3900	27.3900	23.4500	23.4500	-12.402%	10	346	-79.531%
2026-06-08	28.6300	29.1600	26.7300	26.7700	-10.767%	17	342	-82.069%
2026-06-05	34.0600	34.0600	30.0000	30.0000	-17.808%	6	340	-84.000%
2026-06-04	38.8500	38.8500	36.0000	36.5000	-8.750%	33	341	-86.849%
2026-06-03	39.3300	40.2500	39.3300	40.0000	-17.797%	112	344	-88.000%
2026-06-02	47.8000	48.6600	45.5000	48.6600	+3.974%	79	433	-90.136%
2026-06-01	39.0000	54.4500	39.0000	46.8000	+42.683%	94	452	-89.744%
2026-05-29	26.2500	32.8900	26.2500	32.8000	+105.000%	34	466	-85.366%
2026-05-28	15.1200	17.1500	15.1200	16.0000	+14.286%	4	475	-70.000%
2026-05-27	13.5000	14.0000	13.5000	14.0000	-1.754%	3	476	-65.714%
2026-05-22	12.3600	14.4200	12.3600	14.2500	+38.081%	102	475	-66.316%
2026-05-21	6.7000	10.3200	6.2500	10.3200	+119.574%	57	439	-53.488%
2026-05-19	5.0000	5.0000	4.7000	4.7000	+1.512%	4	439	+2.128%
2026-05-18	4.6300	4.6300	4.6300	4.6300	+24.462%	5	433	+3.672%
2026-05-13	3.8400	3.8400	3.7200	3.7200	-13.488%	4	433	+29.032%
2026-05-12	5.2500	5.2500	4.3000	4.3000	-8.316%	3	428	+11.628%
2026-05-07	4.5000	4.6900	4.5000	4.6900	+6.591%	21	428	+2.345%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-14.563%	4	440	+9.091%
2026-05-04	4.6500	5.1500	4.6500	5.1500	+6.405%	2	436	-6.796%
2026-05-01	5.7500	5.7500	4.8400	4.8400	+6.374%	10	435	-0.826%
2026-04-30	4.6000	4.6000	4.5000	4.5500	-13.333%	3	435	+5.495%
2026-04-29	5.2500	5.2500	5.2500	5.2500	+8.921%	1	434	-8.571%
2026-04-28	4.7500	4.8200	4.7500	4.8200	+2.553%	2	433	-0.415%
2026-04-27	4.8500	5.0000	4.7000	4.7000	+1.075%	9	435	+2.128%
2026-04-24	4.5500	4.6500	4.5500	4.6500	+3.333%	3	427	+3.226%
2026-04-23	4.9500	4.9500	4.5000	4.5000	-44.376%	8	426	+6.667%
2026-04-21	8.0000	8.0900	7.1000	8.0900	+3.718%	6	425	-40.667%
2026-04-20	7.8000	7.8000	7.8000	7.8000	+2.632%	1	425	-38.462%
2026-04-17	8.2200	8.2200	7.5300	7.6000	+6.892%	53	426	-36.842%
2026-04-16	7.2500	7.2500	7.1100	7.1100	+20.918%	3	392	-32.489%
2026-04-14	5.8800	5.8800	5.8800	5.8800	+17.600%	1	390	-18.367%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-9.910%	250	389	-4.000%
2026-04-09	5.5500	5.5500	5.5500	5.5500	-11.624%	200	391	-13.514%
2026-04-08	6.5000	6.5000	6.2800	6.2800	-13.379%	6	589	-23.567%
2026-04-07	7.0500	7.2500	7.0500	7.2500	-3.974%	4	591	-33.793%
2026-04-06	7.5500	7.5500	7.5500	7.5500	+0.667%	1	593	-36.424%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+13.636%	1	591	-36.000%
2026-03-30	6.6000	6.6000	6.6000	6.6000	+1.695%	2	591	-27.273%
2026-03-27	6.5000	6.5000	6.4900	6.4900	-11.096%	3	593	-26.040%
2026-03-24	7.3000	7.3000	7.3000	7.3000	-7.006%	300	596	-34.247%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-2.242%	1	296	-38.854%
2026-03-20	8.0300	8.0300	8.0300	8.0300	-8.229%	1	297	-40.224%
2026-03-17	8.7500	8.7500	8.7500	8.7500	+8.696%	1	297	-45.143%
2026-03-16	8.0500	8.0500	8.0500	8.0500	-2.424%	1	297	-40.373%
2026-03-11	8.2500	8.2500	8.2500	8.2500	-14.596%	1	298	-41.818%
2026-03-09	9.6500	9.6600	9.5000	9.6600	+14.591%	10	299	-50.311%
2026-03-05	8.4300	8.4300	8.4300	8.4300	+11.656%	8	309	-43.060%
2026-03-04	7.5500	7.5500	7.5500	7.5500	-5.625%	1	327	-36.424%
2026-03-03	8.0000	8.0000	8.0000	8.0000	+12.045%	1	327	-40.000%
2026-03-02	7.1400	7.1400	7.1400	7.1400	+9.008%	4	328	-32.773%
2026-02-27	7.0500	7.0500	6.5500	6.5500	+0.769%	7	324	-26.718%
2026-02-26	7.2500	7.2500	6.5000	6.5000	+4.000%	3	325	-26.154%
2026-02-25	6.5000	6.5000	6.2500	6.2500	+1.958%	2	328	-23.200%
2026-02-24	6.1500	6.3900	5.6500	6.1300	+19.029%	28	328	-21.697%
2026-02-23	7.5500	7.6600	4.3300	5.1500	-44.920%	257	330	-6.796%
2026-02-20	9.3500	9.3500	9.3500	9.3500	+16.005%	5	82	-48.663%
2026-02-19	8.7200	9.3500	8.0500	8.0600	-21.366%	11	77	-40.447%
2026-02-13	9.4800	10.2500	9.4300	10.2500	-25.237%	29	43	-53.171%
2026-02-11	13.7100	13.7100	13.7100	13.7100	+2.928%	1	43	-64.989%
2026-02-05	13.3600	13.3600	13.3200	13.3200	+3.497%	2	43	-63.964%
2026-02-04	12.8700	12.8700	12.8700	12.8700	-15.882%	1	44	-62.704%
2026-02-03	16.1900	16.2300	12.5600	15.3000	-14.525%	42	44	-68.627%
2026-01-29	20.2000	20.2200	17.9000	17.9000	+13.291%	10	44	-73.184%
2026-01-21	15.8000	15.8000	15.8000	15.8000	-15.508%	6	43	-69.620%
2026-01-15	18.7000	18.7000	18.7000	18.7000	-1.682%	1	40	-74.332%
2026-01-14	18.9600	19.0300	18.9600	19.0200	+2.534%	4	39	-74.763%
2026-01-12	18.8700	18.8700	18.5500	18.5500	-3.133%	30	38	-74.124%
2026-01-08	19.2000	19.2500	19.1500	19.1500	+12.647%	6	8	-74.935%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-1.335%	1	8	-71.765%
2026-01-05	17.2300	17.2400	17.2300	17.2300	+7.620%	4	13	-72.142%
2026-01-02	15.9900	17.2700	15.9900	16.0100	-9.292%	5	13	-70.019%
2025-12-31	17.6500	17.6500	17.6500	17.6500	-8.644%	5	3	-72.805%
2025-12-23	19.3200	19.3200	19.3200	19.3200	-7.868%	1	3	-75.155%
2025-12-12	20.9700	20.9700	20.9700	20.9700	-11.519%	2	3	-77.110%
2025-12-08	23.7000	23.7000	23.7000	23.7000	0.000%	1	1	-79.747%