Dark

IBM20281215C220
IBM Dec 15 2028 220.00 Call (IBM281215C00220000)
option OPRA

EOD

Sep 24, 2026

57.75-8.493%(-5.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	57.7500	57.7500	57.7500	57.7500	-8.493%	1	402	0.000%
2026-09-23	65.0000	65.0000	63.1100	63.1100	+7.148%	28	401	-8.493%
2026-09-21	58.9000	58.9000	58.9000	58.9000	-1.587%	2	388	-1.952%
2026-09-18	61.0000	61.0000	59.8500	59.8500	-7.209%	3	386	-3.509%
2026-09-16	66.7000	66.7000	64.5000	64.5000	-10.379%	4	387	-10.465%
2026-09-15	71.9700	71.9700	71.9700	71.9700	-3.136%	1	383	-19.758%
2026-09-14	74.3000	74.3000	74.3000	74.3000	+10.896%	1	384	-22.275%
2026-09-11	65.4500	67.0800	65.4500	67.0000	+0.904%	8	384	-13.806%
2026-09-10	66.4000	66.4000	66.4000	66.4000	+3.427%	1	391	-13.027%
2026-09-09	58.9500	64.2000	58.9500	64.2000	+6.982%	18	391	-10.047%
2026-09-08	58.5000	60.0100	58.5000	60.0100	-2.343%	2	388	-3.766%
2026-09-04	61.4500	61.4500	61.4500	61.4500	-0.887%	1	388	-6.021%
2026-09-03	63.0000	63.0000	62.0000	62.0000	+4.027%	3	388	-6.855%
2026-09-01	60.0000	60.5000	59.2800	59.6000	-4.640%	59	389	-3.104%
2026-08-31	62.5000	62.5000	62.5000	62.5000	-2.542%	10	353	-7.600%
2026-08-28	64.0000	64.1500	64.0000	64.1300	-2.833%	10	343	-9.949%
2026-08-27	62.5000	66.0000	62.5000	66.0000	+8.660%	15	337	-12.500%
2026-08-26	61.0000	61.0000	60.7400	60.7400	-5.094%	12	346	-4.923%
2026-08-25	64.0000	64.0000	64.0000	64.0000	+1.587%	1	336	-9.766%
2026-08-24	63.0000	63.0000	63.0000	63.0000	-4.473%	1	337	-8.333%
2026-08-20	65.9500	65.9500	65.9500	65.9500	-3.299%	1	336	-12.434%
2026-08-19	68.6000	68.6000	68.2000	68.2000	+3.083%	11	337	-15.323%
2026-08-18	63.8500	66.5500	63.8300	66.1600	+6.264%	65	348	-12.712%
2026-08-17	65.6500	65.6500	62.2600	62.2600	-7.075%	14	348	-7.244%
2026-08-14	67.0000	67.0000	67.0000	67.0000	-4.286%	1	336	-13.806%
2026-08-13	69.7000	70.0000	69.7000	70.0000	+3.612%	4	337	-17.500%
2026-08-12	68.1000	68.3500	67.5600	67.5600	-10.338%	35	341	-14.520%
2026-08-11	74.9500	75.3500	74.9500	75.3500	+4.175%	3	347	-23.358%
2026-08-10	72.3300	72.3300	72.3300	72.3300	+1.658%	1	347	-20.158%
2026-08-07	70.2800	71.1500	70.0000	71.1500	+1.643%	9	347	-18.833%
2026-08-06	69.0000	70.0000	69.0000	70.0000	-4.762%	6	348	-17.500%
2026-08-05	71.5000	73.5000	71.5000	73.5000	+4.701%	2	353	-21.429%
2026-08-04	68.3000	70.5500	68.3000	70.2000	+4.387%	678	355	-17.735%
2026-08-03	66.3700	67.4200	65.9000	67.2500	+4.751%	15	813	-14.126%
2026-07-31	62.2100	64.2000	61.9200	64.2000	+1.102%	10	820	-10.047%
2026-07-30	64.0000	64.1300	63.3000	63.5000	-7.703%	25	816	-9.055%
2026-07-29	68.5000	69.0000	68.5000	68.8000	+1.385%	10	817	-16.061%
2026-07-28	63.4000	69.0000	63.4000	67.8600	+8.680%	54	823	-14.898%
2026-07-27	62.4400	62.4400	62.4400	62.4400	+4.941%	5	858	-7.511%
2026-07-24	57.0000	60.2000	57.0000	59.5000	+11.528%	40	853	-2.941%
2026-07-23	53.1000	54.5000	50.0000	53.3500	-3.000%	28	832	+8.247%
2026-07-22	57.3500	57.7400	54.0000	55.0000	-5.172%	68	828	+5.000%
2026-07-21	58.3000	59.5500	58.0000	58.0000	-4.574%	20	835	-0.431%
2026-07-20	58.0000	61.4500	58.0000	60.7800	+2.930%	8	822	-4.985%
2026-07-17	60.0500	60.3000	57.9200	59.0500	-8.022%	10	823	-2.202%
2026-07-16	56.0000	64.2500	55.5700	64.2000	+8.814%	38	825	-10.047%
2026-07-15	65.8300	66.7700	59.0000	59.0000	-7.116%	71	841	-2.119%
2026-07-14	66.0000	66.5900	60.0000	63.5200	-43.553%	725	786	-9.084%
2026-07-10	112.5300	112.5300	112.5300	112.5300	-8.527%	3	138	-48.680%
2026-07-06	120.0000	123.0200	120.0000	123.0200	+11.431%	2	138	-53.056%
2026-07-02	110.4000	110.4000	110.4000	110.4000	-4.000%	1	140	-47.690%
2026-07-01	110.0000	115.0000	110.0000	115.0000	+30.682%	2	140	-49.783%
2026-06-25	88.0000	88.0000	88.0000	88.0000	+8.642%	1	142	-34.375%
2026-06-18	84.0700	84.0700	80.8500	81.0000	-13.146%	3	143	-28.704%
2026-06-17	95.0000	95.0000	93.2600	93.2600	-2.448%	5	143	-38.076%
2026-06-15	96.9500	96.9500	95.6000	95.6000	-11.481%	6	143	-39.592%
2026-06-10	108.0000	108.0000	108.0000	108.0000	-15.855%	20	143	-46.528%
2026-06-03	128.3500	128.3500	128.3500	128.3500	-14.433%	1	123	-55.006%
2026-06-02	150.0000	150.0000	150.0000	150.0000	+5.263%	40	122	-61.500%
2026-06-01	151.0000	151.0000	142.5000	142.5000	+41.089%	53	123	-59.474%
2026-05-29	101.0000	101.0000	101.0000	101.0000	+22.424%	30	126	-42.822%
2026-05-27	82.0000	82.5000	82.0000	82.5000	+3.125%	2	110	-30.000%
2026-05-26	77.0900	80.0000	77.0900	80.0000	-4.478%	23	110	-27.813%
2026-05-22	85.0000	86.2500	83.2000	83.7500	+8.696%	5	126	-31.045%
2026-05-21	63.0000	77.0500	63.0000	77.0500	+40.988%	17	127	-25.049%
2026-05-20	52.3500	54.6500	52.3500	54.6500	-2.411%	3	127	+5.672%
2026-05-19	55.2800	56.0000	55.2800	56.0000	+3.704%	5	129	+3.125%
2026-05-18	54.2900	54.2900	54.0000	54.0000	+2.662%	8	129	+6.944%
2026-05-15	52.1500	52.6000	52.0200	52.6000	+1.349%	5	129	+9.791%
2026-05-14	51.5500	52.7000	51.5500	51.9000	+6.571%	81	121	+11.272%
2026-05-13	50.0000	50.0000	47.5000	48.7000	-6.346%	16	103	+18.583%
2026-05-12	52.9100	52.9100	52.0000	52.0000	-3.704%	5	103	+11.058%
2026-05-11	56.5700	56.6400	54.0000	54.0000	-1.818%	57	103	+6.944%
2026-05-08	57.3500	57.5000	55.0000	55.0000	-5.172%	7	44	+5.000%
2026-05-07	55.5000	58.0000	55.5000	58.0000	+6.422%	5	39	-0.431%
2026-05-06	55.3900	55.3900	54.0000	54.5000	-3.335%	8	41	+5.963%
2026-05-05	56.0000	56.3800	55.5000	56.3800	-1.088%	5	33	+2.430%
2026-05-04	57.0000	57.0000	57.0000	57.0000	-2.230%	1	34	+1.316%
2026-04-30	58.3000	58.3000	58.3000	58.3000	+2.102%	1	33	-0.943%
2026-04-29	57.1000	57.1000	57.1000	57.1000	-4.034%	1	30	+1.138%
2026-04-28	58.0000	59.5000	58.0000	59.5000	+6.061%	3	31	-2.941%
2026-04-27	56.1000	56.1000	56.1000	56.1000	-3.276%	1	32	+2.941%
2026-04-24	55.0800	58.0000	54.5000	58.0000	+3.571%	18	33	-0.431%
2026-04-23	52.5000	58.1100	52.5000	56.0000	-22.362%	24	25	+3.125%
2026-04-17	72.1300	72.1300	72.1300	72.1300	+23.489%	1	10	-19.936%
2026-04-10	59.1100	59.1100	58.4100	58.4100	-18.592%	10	11	-1.130%
2026-03-16	73.0000	73.0000	71.7500	71.7500	-0.898%	2	2	-19.512%
2026-03-04	72.4000	72.4000	72.4000	72.4000	+14.376%	1	2	-20.235%
2026-02-25	63.3000	63.3000	63.3000	63.3000	0.000%	1	1	-8.768%