Dark

IBM20281215C250
IBM Dec 15 2028 250.00 Call (IBM281215C00250000)
option OPRA

EOD

Sep 23, 2026

51.10+3.232%(+1.60)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	52.7000	52.7000	51.1000	51.1000	+3.232%	19	538	0.000%
2026-09-18	49.5000	49.5000	49.5000	49.5000	-9.124%	1	530	+3.232%
2026-09-17	54.2000	54.4700	54.2000	54.4700	+3.752%	14	530	-6.187%
2026-09-16	54.0000	55.0000	52.5000	52.5000	-14.103%	54	534	-2.667%
2026-09-15	59.7100	61.1200	59.7100	61.1200	+1.025%	3	500	-16.394%
2026-09-14	58.9200	60.7200	58.9200	60.5000	+13.084%	5	499	-15.537%
2026-09-11	55.0000	55.0000	52.7500	53.5000	+3.382%	6	499	-4.486%
2026-09-10	51.7500	51.7500	51.7500	51.7500	-1.165%	1	499	-1.256%
2026-09-09	50.0000	53.0000	50.0000	52.3600	+9.083%	3	498	-2.406%
2026-09-08	48.0000	48.0000	48.0000	48.0000	-3.128%	1	497	+6.458%
2026-09-04	48.9100	49.5500	48.9100	49.5500	+1.829%	12	497	+3.128%
2026-09-03	50.1000	50.3500	48.6600	48.6600	-0.082%	15	497	+5.014%
2026-09-02	48.7000	48.7000	48.7000	48.7000	-2.209%	7	494	+4.928%
2026-09-01	49.1000	50.0500	49.1000	49.8000	-3.301%	4	493	+2.610%
2026-08-31	51.6600	51.6600	51.5000	51.5000	-0.675%	3	491	-0.777%
2026-08-28	53.5000	53.5000	51.8500	51.8500	-4.424%	3	489	-1.446%
2026-08-27	54.2500	54.4600	54.2500	54.2500	+9.818%	5	489	-5.806%
2026-08-26	49.9000	49.9000	49.4000	49.4000	-5.273%	5	487	+3.441%
2026-08-25	51.5000	52.1500	51.5000	52.1500	+0.192%	2	487	-2.013%
2026-08-24	52.3400	52.3400	52.0500	52.0500	-6.654%	4	488	-1.825%
2026-08-21	55.7600	55.7600	55.7600	55.7600	+4.224%	4	484	-8.357%
2026-08-20	54.2500	55.3500	53.5000	53.5000	-4.036%	10	484	-4.486%
2026-08-19	56.3100	56.4000	55.7500	55.7500	+4.813%	4	485	-8.341%
2026-08-18	53.1000	53.1900	53.1000	53.1900	+3.765%	2	483	-3.929%
2026-08-17	51.3200	51.3200	51.0000	51.2600	-8.054%	4	482	-0.312%
2026-08-14	55.8000	55.8000	55.7500	55.7500	-0.553%	2	481	-8.341%
2026-08-13	56.0500	56.0600	56.0500	56.0600	-2.079%	11	481	-8.848%
2026-08-12	55.7500	57.2500	55.7500	57.2500	-7.958%	8	471	-10.742%
2026-08-11	64.4000	64.4000	62.2000	62.2000	+1.884%	7	470	-17.846%
2026-08-10	63.0000	63.0000	61.0100	61.0500	+3.475%	8	471	-16.298%
2026-08-07	59.0700	59.0700	59.0000	59.0000	-4.839%	15	476	-13.390%
2026-08-05	62.5300	62.6100	62.0000	62.0000	+4.377%	28	466	-17.581%
2026-08-04	56.5000	59.4000	56.5000	59.4000	+4.947%	14	457	-13.973%
2026-08-03	55.7000	56.7000	55.7000	56.6000	+8.846%	373	449	-9.717%
2026-07-31	52.0000	52.0000	52.0000	52.0000	-10.345%	1	344	-1.731%
2026-07-29	58.0000	58.0000	58.0000	58.0000	+1.665%	1	344	-11.897%
2026-07-28	52.5000	58.4000	52.0200	57.0500	+11.513%	46	345	-10.429%
2026-07-27	52.0000	52.4000	50.0000	51.1600	+1.791%	17	337	-0.117%
2026-07-24	48.0000	50.4000	48.0000	50.2600	+13.122%	7	339	+1.671%
2026-07-23	45.0000	46.4100	42.0000	44.4300	-3.623%	18	338	+15.012%
2026-07-22	49.1500	49.1500	46.1000	46.1000	-7.800%	5	326	+10.846%
2026-07-21	49.4500	50.7000	49.0600	50.0000	-1.555%	18	326	+2.200%
2026-07-20	49.5000	52.0000	49.4800	50.7900	+4.830%	35	338	+0.610%
2026-07-17	51.3400	51.3400	48.4500	48.4500	-13.713%	17	352	+5.470%
2026-07-16	45.7000	56.1500	45.7000	56.1500	+12.300%	44	340	-8.994%
2026-07-15	57.7700	57.7700	50.0000	50.0000	-9.584%	64	339	+2.200%
2026-07-14	53.0300	56.0400	50.0000	55.3000	-44.483%	164	297	-7.595%
2026-07-13	99.6100	99.6100	99.6100	99.6100	+1.674%	5	228	-48.700%
2026-07-10	97.9700	97.9700	97.9700	97.9700	-0.709%	5	233	-47.841%
2026-07-09	93.0000	98.6700	93.0000	98.6700	-15.327%	2	237	-48.211%
2026-07-07	112.0000	116.5300	112.0000	116.5300	+20.134%	12	237	-56.149%
2026-07-02	99.5000	99.5000	97.0000	97.0000	-4.902%	2	234	-47.320%
2026-07-01	102.0000	102.0000	102.0000	102.0000	+11.475%	1	234	-49.902%
2026-06-30	91.5000	91.5000	91.5000	91.5000	+1.836%	4	233	-44.153%
2026-06-29	88.8500	89.8500	88.8500	89.8500	+4.904%	13	237	-43.127%
2026-06-26	82.1000	85.6500	82.1000	85.6500	+11.523%	10	238	-40.339%
2026-06-25	77.4000	80.0700	76.8000	76.8000	-4.287%	16	246	-33.464%
2026-06-24	78.0000	81.1000	76.5000	80.2400	-0.619%	23	242	-36.316%
2026-06-23	78.0000	83.7500	76.8000	80.7400	+10.983%	16	253	-36.710%
2026-06-22	70.0000	72.7500	67.9500	72.7500	+3.221%	31	263	-29.759%
2026-06-18	69.7500	71.0000	67.0000	70.4800	-15.105%	33	232	-27.497%
2026-06-16	89.5000	89.5000	83.0200	83.0200	-5.926%	12	232	-38.449%
2026-06-11	88.2500	88.2500	88.2500	88.2500	-8.073%	1	231	-42.096%
2026-06-09	96.0000	96.0000	96.0000	96.0000	-1.538%	1	230	-46.771%
2026-06-05	101.9100	101.9100	97.5000	97.5000	-17.964%	10	229	-47.590%
2026-06-04	115.2500	118.8500	115.2500	118.8500	+1.365%	12	231	-57.005%
2026-06-03	116.3600	117.5000	116.3600	117.2500	-13.641%	3	227	-56.418%
2026-06-02	123.7500	135.7700	123.7500	135.7700	+1.208%	12	226	-62.363%
2026-06-01	118.3600	134.1500	118.3600	134.1500	+24.213%	34	216	-61.908%
2026-05-29	89.7000	108.0000	89.7000	108.0000	+40.205%	7	233	-52.685%
2026-05-28	73.7400	77.9500	73.7400	77.0300	+10.675%	15	230	-33.662%
2026-05-27	68.5000	70.0300	68.5000	69.6000	+4.630%	7	232	-26.580%
2026-05-26	65.3400	67.5000	63.5000	66.5200	-7.328%	36	232	-23.181%
2026-05-22	72.5000	72.5000	70.6000	71.7800	+13.666%	21	214	-28.810%
2026-05-21	51.2500	64.9000	48.8000	63.1500	+40.960%	35	206	-19.082%
2026-05-19	45.1000	45.1000	43.1700	44.8000	+7.177%	6	206	+14.063%
2026-05-15	41.8000	41.8000	41.8000	41.8000	+1.802%	1	192	+22.249%
2026-05-14	41.5000	41.5000	41.0600	41.0600	+9.057%	10	192	+24.452%
2026-05-13	39.8500	39.8500	37.5900	37.6500	-12.847%	20	179	+35.724%
2026-05-11	45.2000	45.2000	43.0000	43.2000	-6.230%	3	179	+18.287%
2026-05-08	46.0700	46.0700	46.0700	46.0700	+1.097%	1	176	+10.918%
2026-05-05	45.5000	45.6500	45.1000	45.5700	-0.480%	45	176	+12.135%
2026-05-04	45.7900	45.7900	45.7900	45.7900	-3.090%	1	186	+11.596%
2026-05-01	49.9100	49.9100	47.2500	47.2500	+5.000%	2	186	+8.148%
2026-04-30	45.0000	45.0000	45.0000	45.0000	+1.649%	1	186	+13.556%
2026-04-29	45.8500	45.8500	43.3500	44.2700	+1.770%	5	186	+15.428%
2026-04-24	45.2300	45.6800	43.5000	43.5000	-7.051%	10	188	+17.471%
2026-04-23	46.2500	46.8000	44.5900	46.8000	-23.153%	16	181	+9.188%
2026-04-21	59.4200	60.9000	59.4200	60.9000	+2.353%	6	175	-16.092%
2026-04-20	59.9500	62.0000	59.2700	59.5000	+0.422%	32	179	-14.118%
2026-04-17	59.8600	59.8600	59.2500	59.2500	+3.820%	6	159	-13.755%
2026-04-16	55.5600	57.0700	55.5600	57.0700	+4.142%	17	163	-10.461%
2026-04-15	54.8000	54.8000	54.8000	54.8000	+6.140%	1	160	-6.752%
2026-04-14	51.6300	51.6300	51.6300	51.6300	+6.674%	1	161	-1.027%
2026-04-10	50.2000	50.2000	47.0000	48.4000	-13.649%	21	161	+5.579%
2026-04-01	56.0500	56.0500	56.0500	56.0500	+4.766%	2	153	-8.831%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+4.411%	2	151	-4.486%
2026-03-27	51.6700	51.6700	51.2400	51.2400	-7.258%	8	149	-0.273%
2026-03-26	55.2500	55.2500	55.2500	55.2500	+2.848%	7	153	-7.511%
2026-03-25	53.7200	53.7400	53.7200	53.7200	-10.541%	6	153	-4.877%
2026-03-19	59.2500	60.0500	59.2500	60.0500	-2.832%	3	147	-14.904%
2026-03-18	61.8000	61.8000	61.8000	61.8000	+0.292%	1	145	-17.314%
2026-03-17	61.0000	61.6200	61.0000	61.6200	+5.118%	3	146	-17.072%
2026-03-16	60.0000	60.0000	57.7500	58.6200	-0.119%	11	146	-12.828%
2026-03-13	58.6900	58.6900	58.6900	58.6900	+2.247%	1	144	-12.932%
2026-03-12	57.4000	57.4000	57.4000	57.4000	-4.142%	2	143	-10.976%
2026-03-11	59.8800	59.8800	59.8800	59.8800	-6.438%	1	141	-14.663%
2026-03-05	64.0000	64.0000	64.0000	64.0000	+8.844%	1	140	-20.156%
2026-03-04	58.8000	58.8000	58.8000	58.8000	+5.376%	1	140	-13.095%
2026-03-03	55.8000	55.8000	55.8000	55.8000	+9.843%	1	140	-8.423%
2026-02-27	51.5500	51.6000	50.7500	50.8000	-2.924%	23	139	+0.591%
2026-02-26	55.3000	55.3000	52.3300	52.3300	0.000%	116	0	-2.350%