Dark

IBM20281215C240
IBM Dec 15 2028 240.00 Call (IBM281215C00240000)
option OPRA

EOD

Sep 24, 2026

50.02-9.269%(-5.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	53.5000	53.5000	50.0200	50.0200	-9.269%	4	366	0.000%
2026-09-23	55.3500	55.3800	55.1300	55.1300	+8.204%	8	366	-9.269%
2026-09-21	51.7500	51.7500	50.9500	50.9500	-7.582%	10	364	-1.825%
2026-09-18	55.1300	55.1300	55.1300	55.1300	-3.703%	2	364	-9.269%
2026-09-17	59.0200	59.0200	57.2500	57.2500	+1.561%	3	364	-12.629%
2026-09-16	56.3700	56.3700	56.3700	56.3700	-12.537%	1	364	-11.265%
2026-09-15	64.4500	64.4500	64.4500	64.4500	+13.031%	5	364	-22.389%
2026-09-11	57.1000	57.1000	57.0200	57.0200	-1.007%	2	364	-12.276%
2026-09-10	57.3500	57.9000	57.3500	57.6000	+0.174%	6	364	-13.160%
2026-09-09	56.1200	57.5000	55.9000	57.5000	+6.778%	16	364	-13.009%
2026-09-04	53.8500	53.8500	53.8500	53.8500	+4.421%	1	358	-7.112%
2026-09-02	51.5700	51.5700	51.5700	51.5700	-1.678%	5	358	-3.006%
2026-09-01	52.4000	52.4500	52.4000	52.4500	-5.274%	2	358	-4.633%
2026-08-31	55.3600	55.3700	55.2900	55.3700	-3.452%	3	358	-9.662%
2026-08-28	57.3500	57.3500	57.3500	57.3500	+8.208%	4	358	-12.781%
2026-08-26	53.0000	53.0000	53.0000	53.0000	-4.401%	1	356	-5.623%
2026-08-25	54.4900	55.4400	54.4900	55.4400	-7.830%	4	357	-9.776%
2026-08-19	60.1500	60.1500	60.1500	60.1500	+4.609%	3	354	-16.841%
2026-08-18	57.6500	57.6500	57.5000	57.5000	-2.294%	2	351	-13.009%
2026-08-14	61.0000	61.0000	58.8500	58.8500	-2.566%	7	351	-15.004%
2026-08-13	61.7000	61.7000	60.4000	60.4000	+0.382%	7	345	-17.185%
2026-08-12	60.2800	60.6800	60.1700	60.1700	-9.109%	17	338	-16.869%
2026-08-11	70.2500	70.2500	66.2000	66.2000	-0.958%	7	353	-24.441%
2026-08-10	65.9000	66.8500	65.9000	66.8400	-1.124%	3	346	-25.165%
2026-08-07	67.6000	67.6000	67.6000	67.6000	+8.247%	1	345	-26.006%
2026-08-06	61.5200	62.4500	61.5200	62.4500	-6.442%	2	345	-19.904%
2026-08-05	67.0000	67.0000	66.7500	66.7500	+5.052%	24	344	-25.064%
2026-08-04	60.2500	63.5400	60.2500	63.5400	+6.165%	7	323	-21.278%
2026-08-03	59.8000	59.8500	59.8000	59.8500	+10.833%	2	318	-16.424%
2026-07-31	54.0000	54.0000	54.0000	54.0000	-3.069%	1	318	-7.370%
2026-07-30	56.2500	56.2500	55.7100	55.7100	-10.864%	17	317	-10.214%
2026-07-29	62.5000	62.5000	62.5000	62.5000	+4.866%	1	317	-19.968%
2026-07-28	56.0000	59.6000	56.0000	59.6000	+15.280%	2	318	-16.074%
2026-07-24	50.6300	53.6800	50.6300	51.7000	+6.247%	5	319	-3.250%
2026-07-23	47.8900	48.6600	47.8900	48.6600	+0.330%	26	318	+2.795%
2026-07-22	51.8500	51.8500	48.2400	48.5000	-9.346%	28	295	+3.134%
2026-07-21	53.5000	53.5000	53.5000	53.5000	-2.727%	10	269	-6.505%
2026-07-20	52.1300	55.0000	52.1300	55.0000	+3.695%	5	269	-9.055%
2026-07-17	53.0000	54.8000	51.9000	53.0400	-5.790%	8	274	-5.694%
2026-07-16	49.0000	57.0000	48.9900	56.3000	+4.744%	16	273	-11.155%
2026-07-15	60.9700	60.9700	53.7500	53.7500	-7.725%	9	273	-6.940%
2026-07-14	59.0000	59.1000	54.5000	58.2500	-43.447%	198	266	-14.129%
2026-07-01	102.1500	103.0000	102.1500	103.0000	+8.995%	6	117	-51.437%
2026-06-30	94.5000	94.5000	94.5000	94.5000	+1.449%	7	122	-47.069%
2026-06-29	93.1500	93.1500	93.1500	93.1500	+4.663%	6	115	-46.302%
2026-06-26	90.0000	90.0000	89.0000	89.0000	+8.537%	12	121	-43.798%
2026-06-25	83.9200	86.4800	82.0000	82.0000	-3.529%	16	118	-39.000%
2026-06-24	84.0000	85.0000	84.0000	85.0000	-1.163%	13	121	-41.153%
2026-06-23	80.0000	86.5000	80.0000	86.0000	+18.425%	3	111	-41.837%
2026-06-22	72.6500	72.6500	70.8000	72.6200	-3.173%	3	111	-31.121%
2026-06-18	72.0000	75.0000	70.7500	75.0000	-13.043%	14	113	-33.307%
2026-06-17	85.0000	86.2500	85.0000	86.2500	-3.415%	2	113	-42.006%
2026-06-15	89.3000	89.3000	89.3000	89.3000	-2.404%	3	113	-43.987%
2026-06-11	90.0000	91.5000	90.0000	91.5000	-6.918%	2	112	-45.333%
2026-06-08	101.1400	101.1400	97.0100	98.3000	-2.702%	3	111	-49.115%
2026-06-05	101.0300	101.0300	101.0300	101.0300	-15.843%	1	109	-50.490%
2026-06-04	120.0500	120.0500	120.0500	120.0500	-0.017%	1	109	-58.334%
2026-06-03	122.0000	122.2500	120.0000	120.0700	-14.297%	9	110	-58.341%
2026-06-02	131.2500	140.1000	131.2000	140.1000	+7.769%	4	115	-64.297%
2026-06-01	134.9500	139.2200	130.0000	130.0000	+16.362%	11	119	-61.523%
2026-05-29	88.7800	111.7200	88.7800	111.7200	+41.025%	11	124	-55.227%
2026-05-28	81.4300	81.4300	78.3900	79.2200	+7.199%	11	127	-36.859%
2026-05-27	71.9800	74.2500	71.9800	73.9000	+5.196%	9	130	-32.314%
2026-05-26	67.1200	70.6500	67.0000	70.2500	-6.508%	29	121	-28.797%
2026-05-22	74.8000	76.0900	71.5000	75.1400	+9.295%	21	131	-33.431%
2026-05-21	54.5300	68.7500	54.5300	68.7500	+45.657%	36	132	-27.244%
2026-05-19	47.2000	47.2000	47.2000	47.2000	+0.855%	3	132	+5.975%
2026-05-18	47.2500	47.2500	46.8000	46.8000	+6.364%	3	108	+6.880%
2026-05-15	44.0000	44.0000	44.0000	44.0000	+7.343%	1	108	+13.682%
2026-05-13	41.0000	41.0000	40.5000	40.9900	-8.911%	12	109	+22.030%
2026-05-12	45.5500	45.5500	45.0000	45.0000	-3.226%	3	112	+11.156%
2026-05-11	46.5000	46.5000	46.5000	46.5000	-8.824%	5	112	+7.570%
2026-05-08	48.4700	51.0000	48.3300	51.0000	+5.155%	4	114	-1.922%
2026-05-07	48.5000	48.5000	48.5000	48.5000	+5.435%	2	114	+3.134%
2026-05-06	46.0000	46.0000	46.0000	46.0000	-4.167%	1	114	+8.739%
2026-05-05	48.0000	48.0000	48.0000	48.0000	-4.856%	1	114	+4.208%
2026-05-04	50.1000	50.4500	50.1000	50.4500	-1.078%	2	114	-0.852%
2026-05-01	51.0600	51.0600	51.0000	51.0000	+5.155%	2	112	-1.922%
2026-04-29	48.5000	48.5000	48.5000	48.5000	-5.953%	5	112	+3.134%
2026-04-28	51.5700	51.5700	51.5700	51.5700	+7.438%	1	112	-3.006%
2026-04-27	48.5500	48.5500	48.0000	48.0000	+2.828%	11	111	+4.208%
2026-04-24	47.3300	47.4000	46.6800	46.6800	-5.257%	14	101	+7.155%
2026-04-23	51.0000	51.0000	45.6500	49.2700	-20.275%	14	90	+1.522%
2026-04-22	61.0000	62.3000	61.0000	61.8000	-7.360%	8	88	-19.061%
2026-04-21	66.7100	66.7100	66.7100	66.7100	+4.218%	4	81	-25.019%
2026-04-20	64.0100	64.0100	64.0100	64.0100	-0.528%	4	79	-21.856%
2026-04-17	63.8300	64.3500	63.8200	64.3500	+10.948%	6	83	-22.269%
2026-04-15	58.0000	58.0000	58.0000	58.0000	+14.851%	1	80	-13.759%
2026-04-10	51.9500	52.0000	50.5000	50.5000	-8.943%	7	80	-0.950%
2026-04-09	55.7800	55.7800	55.4600	55.4600	-3.548%	9	79	-9.809%
2026-04-08	60.6500	60.6500	57.0300	57.5000	-3.943%	3	71	-13.009%
2026-04-07	59.8600	59.8600	59.8600	59.8600	-1.384%	1	69	-16.438%
2026-04-01	60.7000	60.7000	60.7000	60.7000	+3.761%	1	68	-17.595%
2026-03-31	58.5000	58.5000	58.5000	58.5000	+4.241%	1	66	-14.496%
2026-03-30	57.0000	57.0000	56.1200	56.1200	+1.318%	6	65	-10.870%
2026-03-27	55.3000	55.3900	55.3000	55.3900	-4.003%	14	60	-9.695%
2026-03-25	57.7200	57.7200	57.7000	57.7000	-6.103%	6	63	-13.310%
2026-03-20	61.4500	61.4500	61.4500	61.4500	-6.894%	7	58	-18.600%
2026-03-17	66.0000	66.0000	66.0000	66.0000	+5.600%	1	51	-24.212%
2026-03-16	64.2900	64.2900	62.5000	62.5000	-0.794%	6	52	-19.968%
2026-03-13	63.0000	63.0000	63.0000	63.0000	+1.124%	1	55	-20.603%
2026-03-12	62.7500	62.7500	62.3000	62.3000	-5.290%	2	55	-19.711%
2026-03-09	65.7800	65.7800	65.7800	65.7800	+6.561%	3	53	-23.959%
2026-03-04	62.0000	62.0000	61.7300	61.7300	+4.186%	3	50	-18.970%
2026-03-03	54.7000	59.2500	54.6000	59.2500	+6.450%	5	48	-15.578%
2026-03-02	52.2600	55.6600	52.2600	55.6600	+0.288%	18	43	-10.133%
2026-02-27	53.8700	55.6000	53.8700	55.5000	-4.557%	15	23	-9.874%
2026-02-26	60.5000	60.5000	57.7500	58.1500	+5.843%	5	0	-13.981%
2026-02-25	51.8500	55.6500	51.7000	54.9400	0.000%	9	0	-8.955%