Dark

IBM20280121C460
IBM Jan 21 2028 460.00 Call (IBM280121C00460000)
option OPRA

EOD

Sep 22, 2026

5.02+0.400%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	5.1000	5.1000	5.0200	5.0200	+0.400%	8	1,209	0.000%
2026-09-21	5.0000	5.0000	5.0000	5.0000	-1.381%	60	1,216	+0.400%
2026-09-18	5.0700	5.0700	5.0700	5.0700	-11.364%	1	1,216	-0.986%
2026-09-17	5.7000	6.2500	5.6500	5.7200	-0.522%	5	1,217	-12.238%
2026-09-16	5.9500	5.9500	5.7500	5.7500	-19.580%	2	1,214	-12.696%
2026-09-15	7.4000	7.4000	7.1200	7.1500	+2.143%	12	1,215	-29.790%
2026-09-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,215	-28.286%
2026-09-09	4.7500	6.0000	4.7500	6.0000	+3.448%	5	1,216	-16.333%
2026-08-31	5.8000	5.8000	5.8000	5.8000	+12.621%	1	1,215	-13.448%
2026-08-27	5.1500	5.1500	5.1500	5.1500	-15.574%	1	1,214	-2.524%
2026-08-25	6.1000	6.1000	6.1000	6.1000	-2.556%	2	1,214	-17.705%
2026-08-24	6.2000	6.3200	6.2000	6.2600	-17.414%	3	1,214	-19.808%
2026-08-19	7.5800	7.5800	7.5800	7.5800	+8.286%	13	1,213	-33.773%
2026-08-18	7.0000	7.0000	7.0000	7.0000	-14.634%	1	1,217	-28.286%
2026-08-13	8.2000	8.2000	8.2000	8.2000	-1.796%	1	1,217	-38.780%
2026-08-12	8.2200	8.3500	8.2200	8.3500	-11.920%	2	1,216	-39.880%
2026-08-11	9.4900	9.4900	9.4800	9.4800	+0.851%	34	1,198	-47.046%
2026-08-10	9.2200	9.4000	9.2200	9.4000	-2.490%	4	1,164	-46.596%
2026-08-06	9.6400	9.6400	9.6400	9.6400	+35.775%	1	1,164	-47.925%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-28.283%	1	1,164	-29.296%
2026-07-28	9.6000	11.0500	9.4700	9.9000	+16.471%	5	1,165	-49.293%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+1.190%	1	1,164	-40.941%
2026-07-24	8.0200	8.4000	7.7000	8.4000	+16.667%	15	1,163	-40.238%
2026-07-23	7.1700	7.2000	7.1700	7.2000	-16.279%	2	1,165	-30.278%
2026-07-17	8.6000	8.6000	8.6000	8.6000	-12.867%	1	1,166	-41.628%
2026-07-16	7.9000	9.8700	7.9000	9.8700	+7.283%	25	1,165	-49.139%
2026-07-15	10.2000	10.2000	9.0000	9.2000	-7.071%	9	1,142	-45.435%
2026-07-14	11.8000	11.8000	9.5000	9.9000	-66.014%	38	1,136	-49.293%
2026-07-07	29.1300	29.1300	29.1300	29.1300	+3.188%	1	1,131	-82.767%
2026-07-06	28.2300	28.2300	28.2300	28.2300	+33.035%	5	1,132	-82.217%
2026-06-29	21.1000	21.2200	21.1000	21.2200	+9.664%	2	1,132	-76.343%
2026-06-26	19.3500	19.3500	19.3500	19.3500	+1.842%	5	1,130	-74.057%
2026-06-24	18.2000	19.0000	18.2000	19.0000	-4.040%	2	1,135	-73.579%
2026-06-23	19.8000	19.8000	19.8000	19.8000	+34.694%	3	1,134	-74.646%
2026-06-22	14.6900	14.7300	14.6500	14.7000	+1.730%	9	1,133	-65.850%
2026-06-18	14.5000	14.9200	14.3900	14.4500	-25.897%	42	1,121	-65.260%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-8.322%	5	1,121	-74.256%
2026-06-16	21.5900	22.0000	21.2100	21.2700	+8.244%	15	1,121	-76.399%
2026-06-15	20.8500	21.0500	19.5000	19.6500	-10.027%	21	1,119	-74.453%
2026-06-12	21.7100	21.9700	20.9500	21.8400	-3.149%	6	1,114	-77.015%
2026-06-11	22.0900	22.7900	21.8500	22.5500	+0.985%	24	1,114	-77.738%
2026-06-10	23.8500	24.4600	21.8800	22.3300	-4.532%	183	1,109	-77.519%
2026-06-09	24.9500	25.1700	22.2600	23.3900	-8.166%	234	1,048	-78.538%
2026-06-08	27.3400	27.4300	24.5000	25.4700	-3.887%	71	951	-80.291%
2026-06-05	29.6500	29.6500	26.5000	26.5000	-27.397%	25	929	-81.057%
2026-06-04	36.9000	36.9000	36.5000	36.5000	-4.525%	4	923	-86.247%
2026-06-03	39.0000	39.4100	36.5400	38.2300	-21.980%	447	922	-86.869%
2026-06-02	45.3400	49.0000	45.0000	49.0000	+7.574%	43	850	-89.755%
2026-06-01	42.9400	52.9000	40.7600	45.5500	+46.463%	71	848	-88.979%
2026-05-29	22.0000	31.1000	22.0000	31.1000	+107.333%	23	851	-83.859%
2026-05-28	14.5400	15.0000	14.5400	15.0000	+13.208%	4	851	-66.533%
2026-05-27	13.1800	13.3000	13.1800	13.2500	+8.607%	9	849	-62.113%
2026-05-26	12.6400	12.6400	11.0000	12.2000	-11.913%	25	858	-58.852%
2026-05-22	11.5000	13.8500	11.4400	13.8500	+52.533%	37	871	-63.755%
2026-05-21	6.7200	9.0800	6.2000	9.0800	+116.190%	248	846	-44.714%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+7.417%	10	846	+19.524%
2026-05-15	3.8000	3.9500	3.8000	3.9100	-2.250%	41	1,050	+28.389%
2026-05-14	3.8000	4.0000	3.8000	4.0000	+19.760%	15	1,040	+25.500%
2026-05-13	3.4100	3.4100	3.3400	3.3400	-16.500%	25	1,000	+50.299%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,000	+25.500%
2026-05-11	4.0000	4.1000	3.9800	4.1000	-3.981%	21	1,000	+22.439%
2026-05-07	4.2700	4.2700	4.2700	4.2700	-0.698%	2	974	+17.564%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-4.444%	5	974	+16.744%
2026-05-01	4.3700	4.5000	4.3700	4.5000	+28.571%	2	971	+11.556%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-22.222%	1	971	+43.429%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+7.143%	5	972	+11.556%
2026-04-27	3.8700	4.2000	3.8700	4.2000	-4.545%	9	967	+19.524%
2026-04-24	4.1000	4.4000	4.1000	4.4000	0.000%	3	969	+14.091%
2026-04-23	4.4500	4.4500	4.3000	4.4000	-38.202%	16	969	+14.091%
2026-04-20	7.1200	7.1200	7.1200	7.1200	+3.188%	1	961	-29.494%
2026-04-17	7.2200	7.2200	6.9000	6.9000	+34.241%	2	962	-27.246%
2026-04-13	5.5000	5.5000	5.1400	5.1400	+3.838%	7	961	-2.335%
2026-04-10	4.5000	4.9500	4.5000	4.9500	-15.385%	4	954	+1.414%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-12.162%	1	954	-14.188%
2026-04-02	7.0200	7.0200	6.6600	6.6600	+0.909%	4	954	-24.625%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-20.482%	1	954	-23.939%
2026-03-18	8.3000	8.3000	8.3000	8.3000	+12.162%	60	953	-39.518%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+14.022%	2	956	-32.162%
2026-03-02	6.6000	6.6000	6.4000	6.4900	-5.942%	7	954	-22.650%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+16.949%	2	949	-27.246%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+5.925%	1	946	-14.915%
2026-02-24	5.9800	5.9800	5.2100	5.5700	+11.400%	185	946	-9.874%
2026-02-23	6.9500	6.9500	4.9500	5.0000	-33.333%	26	822	+0.400%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+0.402%	1	835	-33.067%
2026-02-19	7.4000	7.4700	7.4000	7.4700	-10.108%	3	835	-32.798%
2026-02-13	8.4500	9.4000	8.3100	8.3100	+0.727%	31	812	-39.591%
2026-02-12	10.0000	10.0000	8.2500	8.2500	-25.000%	26	812	-39.152%
2026-02-11	12.1500	12.3300	11.0000	11.0000	-21.429%	5	794	-54.364%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+12.000%	1	792	-64.143%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-10.072%	1	791	-59.840%
2026-02-03	14.0000	14.0000	12.4000	13.9000	-17.015%	4	791	-63.885%
2026-01-30	15.4700	16.8500	15.4700	16.7500	-1.471%	12	789	-70.030%
2026-01-29	18.8500	19.4000	15.9500	17.0000	+20.996%	16	786	-70.471%
2026-01-28	12.4500	14.0500	12.1600	14.0500	+12.761%	357	780	-64.270%
2026-01-27	13.0000	13.0000	12.4600	12.4600	-4.885%	5	588	-59.711%
2026-01-26	12.5000	13.1500	12.5000	13.1000	+4.968%	25	589	-61.679%
2026-01-23	12.5000	12.5000	12.4800	12.4800	-16.800%	12	576	-59.776%
2026-01-22	15.2000	15.2000	15.0000	15.0000	-1.186%	4	573	-66.533%
2026-01-21	15.0000	15.3500	14.6600	15.1800	+2.568%	20	572	-66.930%
2026-01-20	17.0000	17.0000	14.8000	14.8000	-15.186%	10	578	-66.081%
2026-01-16	17.4500	17.4500	17.4500	17.4500	+5.758%	1	576	-71.232%
2026-01-15	16.5000	16.8500	16.5000	16.5000	-8.231%	5	576	-69.576%
2026-01-14	18.0400	18.0400	16.7800	17.9800	-5.368%	10	575	-72.080%
2026-01-13	20.2300	20.2300	19.0000	19.0000	-5.000%	9	575	-73.579%
2026-01-12	17.2500	20.0000	16.9500	20.0000	+12.045%	48	572	-74.900%
2026-01-09	17.9000	18.1000	17.7000	17.8500	-1.436%	19	551	-71.877%
2026-01-08	17.5000	18.3500	16.2600	18.1100	+13.188%	174	547	-72.281%
2026-01-07	16.9500	16.9500	16.0000	16.0000	-5.882%	13	540	-68.625%
2026-01-06	16.3500	17.0000	16.3500	17.0000	+9.677%	9	544	-70.471%
2026-01-05	16.0000	16.1500	15.4400	15.5000	+6.970%	41	541	-67.613%
2026-01-02	15.6700	16.9500	14.4900	14.4900	-8.696%	36	549	-65.355%
2025-12-31	17.0000	17.0000	15.8700	15.8700	-13.562%	127	471	-68.368%
2025-12-30	18.3400	18.3600	18.3400	18.3600	+0.879%	4	471	-72.658%
2025-12-29	18.1900	18.2000	18.1900	18.2000	+1.336%	2	467	-72.418%
2025-12-26	18.2200	18.2200	17.9600	17.9600	+0.111%	2	469	-72.049%
2025-12-24	18.0600	18.3500	17.9400	17.9400	-3.652%	20	464	-72.018%
2025-12-23	19.0300	19.4000	18.3000	18.6200	+2.873%	76	464	-73.040%
2025-12-19	19.3000	19.5500	18.0500	18.1000	+1.117%	22	414	-72.265%
2025-12-18	17.4500	19.0000	17.3900	17.9000	-7.732%	172	409	-71.955%
2025-12-17	18.9600	19.4000	18.9000	19.4000	+3.191%	11	260	-74.124%
2025-12-16	18.9600	18.9600	18.2900	18.8000	-7.888%	22	270	-73.298%
2025-12-15	20.3500	20.4100	20.3500	20.4100	-1.210%	4	262	-75.404%
2025-12-12	20.8200	20.8200	19.4700	20.6600	-5.489%	192	262	-75.702%
2025-12-11	21.6500	22.0000	21.3000	21.8600	+0.413%	56	139	-77.036%
2025-12-10	21.8000	22.1000	21.6500	21.7700	+0.787%	27	150	-76.941%
2025-12-09	21.6000	21.6000	21.6000	21.6000	-0.461%	20	132	-76.759%
2025-12-08	22.0500	22.0500	21.4500	21.7000	+7.692%	7	112	-76.866%
2025-12-04	20.2000	20.2000	20.1500	20.1500	+4.404%	2	111	-75.087%
2025-12-03	19.2800	19.3000	19.2800	19.3000	+1.047%	6	109	-73.990%
2025-12-02	19.1500	19.1500	19.1000	19.1000	-2.051%	40	103	-73.717%
2025-12-01	19.5000	19.5000	19.5000	19.5000	-3.226%	4	63	-74.256%
2025-11-28	20.4500	20.4500	20.1500	20.1500	+3.333%	2	63	-75.087%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+8.333%	1	61	-74.256%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+3.746%	1	61	-72.111%
2025-11-20	17.3500	17.3500	17.3500	17.3500	+1.284%	6	60	-71.066%
2025-11-18	17.1300	17.1300	17.1300	17.1300	-11.701%	1	66	-70.695%
2025-11-14	19.4000	19.4000	19.4000	19.4000	-3.000%	7	67	-74.124%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-14.894%	1	60	-74.900%
2025-11-12	23.8300	24.7000	23.5000	23.5000	+10.173%	4	59	-78.638%
2025-11-11	20.5000	21.3300	20.5000	21.3300	+6.119%	7	55	-76.465%
2025-11-10	20.0000	20.1000	19.9500	20.1000	+7.200%	20	59	-75.025%
2025-11-07	19.7000	19.7000	18.2000	18.7500	-10.714%	26	46	-73.227%
2025-11-06	20.5000	21.0000	20.5000	21.0000	+6.061%	16	22	-76.095%
2025-11-03	20.5000	20.5000	19.8000	19.8000	+5.431%	3	4	-74.646%
2025-10-31	18.7800	18.7800	18.7800	18.7800	-7.941%	1	4	-73.269%
2025-10-30	20.4000	20.4000	20.4000	20.4000	+1.746%	2	3	-75.392%
2025-10-29	20.0500	20.0500	20.0500	20.0500	0.000%	1	0	-74.963%