Dark

IBM20281215C230
IBM Dec 15 2028 230.00 Call (IBM281215C00230000)
option OPRA

EOD

Sep 24, 2026

54.50-9.318%(-5.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.2000	54.5000	53.2000	54.5000	-9.318%	5	318	0.000%
2026-09-23	60.0100	60.1200	60.0100	60.1000	+4.522%	6	316	-9.318%
2026-09-22	58.0000	58.0000	56.7000	57.5000	+3.139%	7	318	-5.217%
2026-09-18	55.4000	56.0000	55.4000	55.7500	-7.851%	7	314	-2.242%
2026-09-17	63.0200	63.0200	60.5000	60.5000	-0.033%	11	312	-9.917%
2026-09-16	63.0000	63.0000	59.6500	60.5200	-12.290%	4	312	-9.947%
2026-09-14	65.9700	69.0000	65.9700	69.0000	+13.115%	3	315	-21.014%
2026-09-11	61.0000	61.0000	61.0000	61.0000	+7.018%	1	318	-10.656%
2026-09-10	57.0000	57.0000	57.0000	57.0000	-8.257%	1	318	-4.386%
2026-09-09	59.1000	62.1300	59.1000	62.1300	+11.845%	25	317	-12.281%
2026-09-08	55.0500	55.5500	55.0500	55.5500	-1.332%	2	314	-1.890%
2026-09-04	56.3000	56.3000	56.3000	56.3000	-0.230%	1	312	-3.197%
2026-09-03	59.2800	59.2800	56.2800	56.4300	-0.124%	12	312	-3.420%
2026-09-02	55.9000	56.5000	55.9000	56.5000	+0.266%	55	305	-3.540%
2026-09-01	55.3000	56.3500	55.3000	56.3500	-5.611%	26	273	-3.283%
2026-08-28	62.5000	62.5000	59.6500	59.7000	-4.709%	3	275	-8.710%
2026-08-27	62.0000	62.8500	62.0000	62.6500	+10.377%	3	276	-13.009%
2026-08-26	57.5000	57.5000	56.6500	56.7600	-2.808%	21	275	-3.982%
2026-08-25	58.4000	58.4000	58.4000	58.4000	+0.430%	1	256	-6.678%
2026-08-24	59.0200	59.1000	58.1500	58.1500	-9.141%	5	255	-6.277%
2026-08-19	64.0000	64.0000	64.0000	64.0000	+8.475%	1	253	-14.844%
2026-08-17	60.0000	60.0000	59.0000	59.0000	-8.527%	8	254	-7.627%
2026-08-12	64.0000	64.5000	63.8400	64.5000	-7.857%	4	251	-15.504%
2026-08-10	70.5300	70.5300	70.0000	70.0000	+4.790%	2	249	-22.143%
2026-08-07	67.1400	67.1400	66.3000	66.8000	+0.678%	4	250	-18.413%
2026-08-06	65.5100	67.0000	64.1600	66.3500	-5.214%	8	253	-17.860%
2026-08-05	68.0000	70.0000	67.9000	70.0000	+5.980%	4	254	-22.143%
2026-08-04	63.9500	67.1000	63.9500	66.0500	+4.262%	12	257	-17.487%
2026-08-03	62.0000	64.0000	60.5000	63.3500	-0.236%	28	254	-13.970%
2026-07-29	63.0700	63.5000	63.0700	63.5000	-0.595%	2	261	-14.173%
2026-07-28	63.5000	65.0000	62.2500	63.8800	+13.403%	28	263	-14.684%
2026-07-24	54.0000	56.7500	53.1000	56.3300	+10.581%	29	269	-3.249%
2026-07-23	49.7000	51.0500	47.8300	50.9400	-0.798%	28	265	+6.989%
2026-07-22	54.7500	54.7500	51.3500	51.3500	-6.551%	7	271	+6.134%
2026-07-20	55.0000	55.0000	54.7100	54.9500	-0.182%	3	270	-0.819%
2026-07-17	56.3500	56.3500	55.0500	55.0500	-7.974%	2	272	-0.999%
2026-07-16	52.6100	61.0000	52.0000	59.8200	+4.453%	12	272	-8.893%
2026-07-15	63.4300	63.4300	57.0000	57.2700	-6.878%	31	277	-4.837%
2026-07-14	65.9500	65.9500	57.0000	61.5000	-43.448%	80	255	-11.382%
2026-07-13	108.7500	108.7500	108.7500	108.7500	-13.354%	1	190	-49.885%
2026-07-07	126.9000	126.9000	125.5100	125.5100	+7.182%	3	190	-56.577%
2026-07-06	114.2500	117.1000	114.2500	117.1000	+15.826%	3	189	-53.459%
2026-06-30	101.1000	101.1000	101.1000	101.1000	+6.984%	1	191	-46.093%
2026-06-26	94.5000	94.5000	94.5000	94.5000	+12.233%	7	190	-42.328%
2026-06-25	90.5800	90.5800	84.2000	84.2000	+5.979%	7	190	-35.273%
2026-06-22	75.0500	79.4500	75.0500	79.4500	+3.101%	3	190	-31.403%
2026-06-18	75.0500	77.0600	75.0500	77.0600	-12.927%	2	188	-29.276%
2026-06-17	90.7500	90.7500	88.5000	88.5000	-3.647%	3	188	-38.418%
2026-06-15	91.6500	91.8500	91.6500	91.8500	-2.804%	3	188	-40.664%
2026-06-11	94.5000	94.5000	94.5000	94.5000	-3.719%	3	185	-42.328%
2026-06-10	103.6500	103.6500	98.1500	98.1500	-5.261%	2	182	-44.473%
2026-06-09	103.6000	103.6000	103.6000	103.6000	-2.613%	1	180	-47.394%
2026-06-08	106.3800	106.3800	106.3800	106.3800	-0.440%	1	181	-48.769%
2026-06-05	106.8500	106.8500	106.8500	106.8500	-14.349%	1	181	-48.994%
2026-06-04	124.7500	124.7500	124.7500	124.7500	-1.578%	5	180	-56.313%
2026-06-03	126.7500	126.7500	126.7500	126.7500	-11.208%	1	175	-57.002%
2026-06-02	138.0000	142.7500	138.0000	142.7500	-0.868%	2	176	-61.821%
2026-06-01	131.8400	144.0000	131.8400	144.0000	+23.393%	3	178	-62.153%
2026-05-29	94.7500	116.7000	94.7500	116.7000	+38.057%	4	179	-53.299%
2026-05-28	83.7600	84.5300	83.7600	84.5300	+16.738%	2	182	-35.526%
2026-05-26	75.0000	75.0000	72.4100	72.4100	-8.930%	3	182	-24.734%
2026-05-22	80.0000	80.0000	79.5100	79.5100	+9.669%	2	184	-31.455%
2026-05-21	62.0000	72.6000	62.0000	72.5000	+40.777%	9	185	-24.828%
2026-05-19	50.2500	51.5000	49.9700	51.5000	+6.625%	16	185	+5.825%
2026-05-18	48.3000	48.3000	48.3000	48.3000	-1.025%	1	198	+12.836%
2026-05-15	47.6000	48.8000	47.6000	48.8000	+10.407%	6	198	+11.680%
2026-05-13	43.8000	44.3700	43.8000	44.2000	-9.796%	3	201	+23.303%
2026-05-12	49.0000	49.0000	49.0000	49.0000	-2.000%	4	203	+11.224%
2026-05-11	50.4500	50.4500	50.0000	50.0000	-7.407%	2	203	+9.000%
2026-05-08	51.0000	54.0000	51.0000	54.0000	+0.935%	3	198	+0.926%
2026-05-07	51.8000	54.3100	51.7000	53.5000	+5.419%	7	195	+1.869%
2026-05-06	51.4900	51.5000	50.7500	50.7500	-2.834%	16	188	+7.389%
2026-05-05	54.5000	54.5000	51.8000	52.2300	-5.036%	20	177	+4.346%
2026-05-01	55.3500	55.3500	55.0000	55.0000	+4.127%	3	176	-0.909%
2026-04-29	53.5800	53.5800	52.8200	52.8200	-3.789%	14	176	+3.181%
2026-04-28	52.6200	54.9000	52.6200	54.9000	+4.571%	5	169	-0.729%
2026-04-27	52.6000	52.8300	52.2000	52.5000	+2.941%	4	169	+3.810%
2026-04-24	51.0000	51.0000	50.9500	51.0000	-5.204%	3	166	+6.863%
2026-04-23	56.5000	56.5000	49.6500	53.8000	-16.134%	155	163	+1.301%
2026-04-16	64.1500	64.1500	64.1500	64.1500	+8.766%	3	23	-15.043%
2026-04-14	58.9800	58.9800	58.9800	58.9800	+1.777%	1	26	-7.596%
2026-04-13	57.9500	57.9500	57.9500	57.9500	+5.787%	1	26	-5.953%
2026-04-10	54.7800	54.7800	54.7800	54.7800	-4.962%	3	26	-0.511%
2026-04-09	57.6400	57.6400	57.6400	57.6400	-3.853%	2	26	-5.448%
2026-03-30	59.9500	59.9500	59.9500	59.9500	+0.756%	1	25	-9.091%
2026-03-27	59.5000	59.5000	59.5000	59.5000	-17.131%	7	24	-8.403%
2026-03-17	71.8000	71.8000	71.8000	71.8000	+8.623%	3	22	-24.095%
2026-03-13	66.1000	66.1000	66.1000	66.1000	-3.504%	3	22	-17.549%
2026-03-11	68.5000	68.5000	68.5000	68.5000	-4.543%	1	19	-20.438%
2026-03-06	71.7600	71.7600	71.7600	71.7600	-2.804%	1	18	-24.052%
2026-03-05	73.8000	73.8900	73.5200	73.8300	+10.425%	6	18	-26.182%
2026-03-04	65.5000	66.8600	65.5000	66.8600	+13.322%	7	21	-18.486%
2026-03-02	59.0000	59.0000	59.0000	59.0000	-7.755%	5	14	-7.627%
2026-02-26	65.2200	65.2200	63.9600	63.9600	0.000%	9	9	-14.790%