Dark

IBM20281215C200
IBM Dec 15 2028 200.00 Call (IBM281215C00200000)
option OPRA

EOD

Sep 24, 2026

66.39-10.162%(-7.51)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	66.0000	67.4500	66.0000	66.3900	-10.162%	39	345	0.000%
2026-09-23	74.5000	74.5000	73.7100	73.9000	+6.792%	7	317	-10.162%
2026-09-21	68.5000	69.2000	68.0000	69.2000	-0.087%	4	311	-4.061%
2026-09-18	69.5000	69.5000	69.2600	69.2600	-7.468%	5	311	-4.144%
2026-09-17	74.8500	74.8500	74.8500	74.8500	+1.768%	1	308	-11.303%
2026-09-16	77.9000	77.9000	73.5500	73.5500	-12.127%	6	309	-9.735%
2026-09-15	83.0000	85.0000	83.0000	83.7000	+0.480%	4	309	-20.681%
2026-09-14	79.0000	84.4500	79.0000	83.3000	+8.112%	4	310	-20.300%
2026-09-11	74.0000	77.0500	74.0000	77.0500	+9.291%	2	311	-13.835%
2026-09-10	70.5000	70.5000	70.5000	70.5000	-7.139%	1	310	-5.830%
2026-09-09	68.1500	75.9200	68.1500	75.9200	+8.924%	22	310	-12.553%
2026-09-08	68.5000	69.7000	68.5000	69.7000	-2.258%	6	311	-4.749%
2026-09-04	71.3100	71.3100	71.3100	71.3100	-0.433%	1	315	-6.899%
2026-09-03	71.6000	71.6200	71.6000	71.6200	+4.069%	15	315	-7.302%
2026-09-02	70.0000	70.0500	68.8200	68.8200	-1.686%	23	320	-3.531%
2026-09-01	70.0000	70.0000	69.7500	70.0000	-3.208%	27	308	-5.157%
2026-08-31	72.3200	72.3200	72.3200	72.3200	-1.525%	1	307	-8.200%
2026-08-28	74.7300	74.7300	73.4400	73.4400	-4.000%	6	306	-9.600%
2026-08-27	76.5000	76.5000	76.5000	76.5000	+10.072%	1	300	-13.216%
2026-08-26	70.0000	70.0000	69.5000	69.5000	-3.405%	8	301	-4.475%
2026-08-24	71.7500	72.0000	71.3500	71.9500	-4.991%	46	294	-7.728%
2026-08-21	76.4600	76.4600	75.7300	75.7300	-1.136%	2	257	-12.333%
2026-08-19	76.6000	76.6000	76.6000	76.6000	+2.133%	1	256	-13.329%
2026-08-18	72.8000	75.0000	72.8000	75.0000	+5.634%	2	257	-11.480%
2026-08-17	72.0000	72.3000	71.0000	71.0000	-6.946%	8	256	-6.493%
2026-08-14	76.3000	76.3000	76.3000	76.3000	-8.072%	1	251	-12.988%
2026-08-10	83.3000	83.3000	83.0000	83.0000	+5.303%	4	250	-20.012%
2026-08-07	79.4700	79.4700	78.8200	78.8200	-3.913%	16	250	-15.770%
2026-08-05	82.0300	82.0300	82.0300	82.0300	+3.835%	2	255	-19.066%
2026-08-04	75.3000	79.0000	75.3000	79.0000	+5.756%	5	255	-15.962%
2026-08-03	74.7000	74.7000	74.7000	74.7000	+6.623%	5	256	-11.124%
2026-07-31	69.0000	70.3500	67.7700	70.0600	-1.532%	5	256	-5.238%
2026-07-30	71.3300	71.6700	70.7500	71.1500	-6.221%	7	257	-6.690%
2026-07-29	74.4100	78.0000	74.4100	75.8700	+0.824%	11	258	-12.495%
2026-07-28	71.5000	77.1000	70.4500	75.2500	+9.169%	46	260	-11.774%
2026-07-27	68.9300	68.9300	68.9300	68.9300	+3.826%	1	256	-3.685%
2026-07-24	64.8800	69.5000	64.5000	66.3900	+10.008%	18	254	0.000%
2026-07-23	57.0000	62.1000	57.0000	60.3500	-1.066%	29	254	+10.008%
2026-07-22	65.0000	65.0000	60.5000	61.0000	-6.183%	15	234	+8.836%
2026-07-21	65.0000	66.4300	65.0000	65.0200	-3.258%	20	232	+2.107%
2026-07-20	65.2500	67.7500	65.2000	67.2100	+0.539%	7	221	-1.220%
2026-07-17	69.6500	69.6500	65.5000	66.8500	-4.894%	9	225	-0.688%
2026-07-16	65.7500	72.0000	61.3500	70.2900	+5.303%	41	221	-5.548%
2026-07-15	73.0500	75.0000	66.7500	66.7500	-5.986%	31	216	-0.539%
2026-07-14	73.0000	74.6000	66.2000	71.0000	-50.332%	146	201	-6.493%
2026-07-07	140.0000	142.9500	140.0000	142.9500	+7.805%	3	145	-53.557%
2026-07-06	132.7000	132.7000	132.6000	132.6000	+7.108%	6	145	-49.932%
2026-07-02	122.0000	123.8000	122.0000	123.8000	-1.894%	11	138	-46.373%
2026-07-01	122.5000	126.1900	122.5000	126.1900	+14.199%	5	138	-47.389%
2026-06-26	102.0000	110.5000	102.0000	110.5000	+11.661%	4	139	-39.919%
2026-06-25	98.0000	98.9600	98.0000	98.9600	-5.056%	4	142	-32.912%
2026-06-23	104.2300	104.2300	104.2300	104.2300	+16.458%	3	139	-36.304%
2026-06-22	91.0500	91.0500	86.1000	89.5000	-1.864%	6	136	-25.821%
2026-06-18	91.3000	91.3000	88.0000	91.2000	-13.143%	9	129	-27.204%
2026-06-17	105.0000	105.0000	105.0000	105.0000	-1.390%	1	129	-36.771%
2026-06-15	109.8500	109.8500	105.8500	106.4800	-5.770%	4	129	-37.650%
2026-06-11	112.8700	113.0000	112.7000	113.0000	-2.586%	3	128	-41.248%
2026-06-10	116.0000	116.0000	116.0000	116.0000	-2.110%	1	127	-42.767%
2026-06-09	116.7600	118.5000	116.7600	118.5000	-1.660%	2	127	-43.975%
2026-06-08	122.0000	122.0000	120.5000	120.5000	+1.048%	3	127	-44.905%
2026-06-05	119.2500	119.2500	119.2500	119.2500	-12.893%	10	124	-44.327%
2026-06-04	141.7500	141.7500	136.9000	136.9000	-3.422%	4	124	-51.505%
2026-06-03	151.1500	151.1500	141.0000	141.7500	-10.652%	16	125	-53.164%
2026-06-02	154.4300	158.6500	154.4300	158.6500	-1.165%	5	124	-58.153%
2026-06-01	151.2500	161.0000	147.8500	160.5200	+22.301%	17	124	-58.641%
2026-05-29	122.0000	133.2600	122.0000	131.2500	+31.645%	9	129	-49.417%
2026-05-28	98.0000	99.7000	97.4800	99.7000	+7.435%	11	129	-33.410%
2026-05-27	92.5000	92.8000	92.5000	92.8000	+4.977%	2	131	-28.459%
2026-05-26	90.7500	90.7500	87.0000	88.4000	-3.651%	13	130	-24.898%
2026-05-22	93.8500	97.0000	91.4000	91.7500	+3.672%	37	121	-27.640%
2026-05-21	72.4000	88.5000	72.4000	88.5000	+37.636%	72	132	-24.983%
2026-05-20	59.5000	64.3000	59.5000	64.3000	-2.131%	2	132	+3.250%
2026-05-19	65.7000	65.7000	65.7000	65.7000	+3.481%	1	126	+1.050%
2026-05-18	62.5000	63.4900	62.5000	63.4900	+5.817%	2	126	+4.568%
2026-05-15	60.0000	60.0000	60.0000	60.0000	+5.914%	1	126	+10.650%
2026-05-13	59.1700	59.1700	55.5000	56.6500	-6.209%	10	128	+17.193%
2026-05-12	65.1500	65.1500	60.3000	60.4000	-4.551%	12	120	+9.917%
2026-05-11	67.3400	67.5000	62.8500	63.2800	-5.411%	35	120	+4.915%
2026-05-08	67.5000	67.5000	66.7500	66.9000	+7.903%	43	84	-0.762%
2026-05-06	64.0000	64.0000	62.0000	62.0000	-3.622%	8	44	+7.081%
2026-05-05	64.3300	64.3300	64.3300	64.3300	-6.606%	1	36	+3.202%
2026-05-01	67.9000	69.1600	67.8500	68.8800	+3.970%	15	30	-3.615%
2026-04-30	66.4000	66.4000	66.2500	66.2500	+1.923%	3	30	+0.211%
2026-04-29	66.3600	66.3600	64.0000	65.0000	-5.797%	7	28	+2.138%
2026-04-28	67.8200	69.0000	67.8200	69.0000	+5.231%	4	25	-3.783%
2026-04-27	65.5700	65.5700	65.5700	65.5700	-2.017%	1	22	+1.251%
2026-04-23	62.3500	66.9200	62.3500	66.9200	-22.903%	14	21	-0.792%
2026-04-22	86.8000	86.8000	86.8000	86.8000	+5.212%	1	15	-23.514%
2026-04-17	82.5000	82.5000	82.5000	82.5000	+3.774%	1	15	-19.527%
2026-04-16	80.0000	80.0000	79.5000	79.5000	+9.959%	2	15	-16.491%
2026-04-13	72.3000	72.3000	72.3000	72.3000	-0.605%	1	15	-8.174%
2026-04-09	72.7400	72.7400	72.7400	72.7400	-5.483%	5	15	-8.730%
2026-04-01	76.9600	76.9600	76.9600	76.9600	+1.638%	2	12	-13.734%
2026-03-31	76.7500	76.7500	75.7200	75.7200	+2.324%	7	12	-12.322%
2026-03-30	74.0000	74.0000	74.0000	74.0000	-1.333%	1	7	-10.284%
2026-03-24	75.0000	75.0000	75.0000	75.0000	-8.369%	2	6	-11.480%
2026-03-16	81.8500	81.8500	81.8500	81.8500	+0.553%	1	4	-18.888%
2026-03-13	81.4000	81.4000	81.4000	81.4000	-4.325%	1	4	-18.440%
2026-03-09	84.9300	85.0800	84.9300	85.0800	+5.349%	3	4	-21.968%
2026-03-04	80.7600	80.7600	80.7600	80.7600	0.000%	1	1	-17.793%