Dark

IBM20280121C470
IBM Jan 21 2028 470.00 Call (IBM280121C00470000)
option OPRA

EOD

Sep 24, 2026

4.31-5.275%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.1200	4.3100	4.1200	4.3100	-5.275%	4	318	0.000%
2026-09-21	4.7000	4.7000	4.5500	4.5500	-32.090%	119	320	-5.275%
2026-09-15	6.7000	6.7000	6.7000	6.7000	+42.553%	2	320	-35.672%
2026-09-03	4.7000	4.7000	4.7000	4.7000	+0.858%	1	320	-8.298%
2026-09-01	4.6600	4.6600	4.6600	4.6600	-11.909%	1	321	-7.511%
2026-08-31	5.2900	5.2900	5.0000	5.2900	-24.536%	7	320	-18.526%
2026-08-19	7.2000	7.2000	6.9000	7.0100	+4.627%	25	327	-38.516%
2026-08-18	6.7000	6.7000	6.7000	6.7000	-2.047%	13	328	-35.672%
2026-08-17	6.8900	6.8900	6.8400	6.8400	-12.977%	5	315	-36.988%
2026-08-12	8.4100	8.4100	7.6400	7.8600	-13.721%	19	320	-45.165%
2026-08-11	9.1100	9.1100	9.1100	9.1100	-1.086%	1	308	-52.689%
2026-08-10	9.2000	9.2100	8.8000	9.2100	+12.592%	8	309	-53.203%
2026-07-30	8.3000	8.3000	8.1700	8.1800	-9.413%	34	308	-47.311%
2026-07-28	8.8500	9.2000	8.5300	9.0300	+13.585%	8	274	-52.270%
2026-07-27	8.0500	8.0500	7.9500	7.9500	+5.438%	3	277	-45.786%
2026-07-24	7.4200	7.6000	7.4200	7.5400	-1.438%	5	276	-42.838%
2026-07-16	8.0000	8.0000	7.6500	7.6500	-20.725%	9	277	-43.660%
2026-07-15	9.6500	9.6500	9.6500	9.6500	+4.891%	1	267	-55.337%
2026-07-14	9.6300	9.6300	9.0700	9.2000	-61.826%	13	267	-53.152%
2026-07-13	23.8900	24.1000	22.8200	24.1000	+5.888%	38	262	-82.116%
2026-07-10	24.2200	24.3500	22.7500	22.7600	-7.102%	33	266	-81.063%
2026-07-09	24.5000	24.5000	24.5000	24.5000	-11.264%	21	235	-82.408%
2026-07-08	27.6100	27.6100	27.6100	27.6100	+46.862%	2	246	-84.390%
2026-06-25	18.8000	18.8000	18.8000	18.8000	+5.618%	5	248	-77.074%
2026-06-24	17.8000	17.8000	17.8000	17.8000	-4.043%	2	243	-75.787%
2026-06-23	18.4000	18.7300	18.4000	18.5500	+34.420%	7	241	-76.765%
2026-06-22	13.8000	13.8000	13.8000	13.8000	-1.358%	1	240	-68.768%
2026-06-18	13.6000	13.9900	13.6000	13.9900	-27.887%	2	240	-69.192%
2026-06-15	19.4000	19.4000	19.4000	19.4000	-6.280%	1	240	-77.784%
2026-06-11	20.5000	20.7000	20.5000	20.7000	+3.500%	13	240	-79.179%
2026-06-10	21.7700	21.9700	20.0000	20.0000	-8.676%	13	241	-78.450%
2026-06-09	23.7500	24.1500	20.7500	21.9000	-9.951%	35	243	-80.320%
2026-06-08	25.1600	25.1600	24.3200	24.3200	-10.818%	11	233	-82.278%
2026-06-05	28.8500	29.3700	27.2700	27.2700	-18.231%	10	233	-84.195%
2026-06-04	33.4600	33.5500	33.3500	33.3500	-7.361%	5	228	-87.076%
2026-06-03	39.6000	39.6000	36.0000	36.0000	-19.101%	21	227	-88.028%
2026-06-02	46.0000	46.8000	42.1500	44.5000	+0.679%	43	222	-90.315%
2026-06-01	35.7200	50.3100	35.2500	44.2000	+57.295%	126	217	-90.249%
2026-05-29	16.9500	28.1000	16.8000	28.1000	+92.466%	36	211	-84.662%
2026-05-28	15.0000	15.0000	14.0000	14.6000	+18.219%	10	216	-70.479%
2026-05-27	11.5400	12.7000	10.0500	12.3500	+4.661%	33	220	-65.101%
2026-05-26	11.0000	11.8000	10.5000	11.8000	-5.600%	67	205	-63.475%
2026-05-22	12.3500	13.2500	11.2500	12.5000	+45.349%	69	214	-65.520%
2026-05-21	4.7000	8.6200	4.7000	8.6000	+120.513%	18	197	-49.884%
2026-05-20	4.0000	4.0000	3.7500	3.9000	-4.878%	4	197	+10.513%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+11.111%	65	130	+5.122%
2026-05-15	3.3600	3.7000	3.3600	3.6900	+10.149%	10	130	+16.802%
2026-05-14	3.3500	3.3500	3.3500	3.3500	+8.065%	1	130	+28.657%
2026-05-13	3.0900	3.1000	3.0000	3.1000	-11.429%	40	152	+39.032%
2026-05-12	3.5500	3.6000	3.4700	3.5000	-5.405%	16	152	+23.143%
2026-05-11	3.7500	3.7500	3.5500	3.7000	-5.128%	39	152	+16.486%
2026-05-08	3.6700	3.9000	3.6700	3.9000	-2.500%	64	132	+10.513%
2026-05-07	3.7000	4.0000	3.7000	4.0000	+6.667%	18	75	+7.750%
2026-05-06	3.5000	3.7500	3.5000	3.7500	+4.749%	4	62	+14.933%
2026-05-05	3.9000	3.9000	3.5800	3.5800	-8.205%	3	59	+20.391%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-4.645%	5	57	+10.513%
2026-05-01	4.0900	4.0900	4.0900	4.0900	+7.632%	1	52	+5.379%
2026-04-30	3.8900	4.0000	3.8000	3.8000	-1.299%	5	52	+13.421%
2026-04-24	4.1600	4.1600	3.3100	3.8500	-3.990%	11	53	+11.948%
2026-04-23	3.9000	4.0100	3.9000	4.0100	-36.850%	41	53	+7.481%
2026-04-22	6.4500	6.4500	6.3500	6.3500	+36.559%	2	72	-32.126%
2026-04-10	4.6000	4.6500	4.6000	4.6500	-7.000%	4	73	-7.312%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-9.091%	1	73	-13.800%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-7.251%	1	73	-21.636%
2026-03-26	5.9300	5.9300	5.9300	5.9300	-9.466%	4	73	-27.319%
2026-03-20	6.5500	6.5500	6.5500	6.5500	-11.486%	6	73	-34.198%
2026-03-17	7.4000	7.4000	7.4000	7.4000	0.000%	7	73	-41.757%
2026-03-12	7.4000	7.4000	7.4000	7.4000	-0.135%	1	73	-41.757%
2026-03-10	7.5000	7.5000	7.4100	7.4100	-7.375%	2	73	-41.835%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+14.286%	1	73	-46.125%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+25.000%	40	72	-38.429%
2026-02-27	5.6400	5.6400	5.6000	5.6000	-12.908%	30	61	-23.036%
2026-02-26	6.3400	6.4300	6.3400	6.4300	+7.167%	4	69	-32.970%
2026-02-25	5.1400	6.0000	5.1400	6.0000	+21.212%	3	63	-28.167%
2026-02-24	4.2500	5.8800	4.2000	4.9500	-2.750%	21	63	-12.929%
2026-02-23	7.9000	7.9000	5.0900	5.0900	-30.274%	9	54	-15.324%
2026-02-19	7.2000	7.3000	7.2000	7.3000	-0.680%	10	52	-40.959%
2026-02-17	7.3500	7.3500	7.3500	7.3500	-24.227%	1	42	-41.361%
2026-02-11	10.2500	10.3000	9.6000	9.7000	-13.315%	17	42	-55.567%
2026-02-05	11.1900	11.1900	11.1900	11.1900	-17.111%	2	27	-61.483%
2026-02-03	11.9000	13.6000	11.2000	13.5000	-19.643%	19	25	-68.074%
2026-02-02	16.0000	17.7000	16.0000	16.8000	+7.280%	38	27	-74.345%
2026-01-30	15.0800	15.6600	15.0000	15.6600	0.000%	10	9	-72.478%