Dark

IBM20281215C260
IBM Dec 15 2028 260.00 Call (IBM281215C00260000)
option OPRA

EOD

Sep 18, 2026

45.48-18.054%(-10.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	45.4800	45.4800	45.4800	45.4800	-18.054%	2	516	0.000%
2026-09-14	55.5000	55.5000	55.5000	55.5000	+13.497%	5	516	-18.054%
2026-09-09	48.9000	48.9000	48.9000	48.9000	+9.641%	1	516	-6.994%
2026-09-08	44.6000	44.6000	44.6000	44.6000	-9.017%	1	517	+1.973%
2026-08-28	50.0000	50.0000	49.0200	49.0200	-3.920%	5	517	-7.222%
2026-08-27	51.0200	51.0200	51.0200	51.0200	+0.236%	1	514	-10.858%
2026-08-20	51.3000	51.3000	50.9000	50.9000	-2.453%	2	515	-10.648%
2026-08-19	52.9000	53.4000	52.1800	52.1800	+2.616%	32	516	-12.840%
2026-08-17	50.8500	50.8500	50.8500	50.8500	-4.057%	19	518	-10.560%
2026-08-14	53.2000	53.2000	53.0000	53.0000	-1.578%	15	516	-14.189%
2026-08-13	53.2000	53.8500	53.2000	53.8500	+1.355%	20	516	-15.543%
2026-08-12	51.7500	53.1300	51.7500	53.1300	-5.848%	10	526	-14.399%
2026-08-07	56.4300	56.4300	56.4300	56.4300	+1.822%	2	526	-19.405%
2026-08-06	55.2800	57.0000	55.2800	55.4200	-5.168%	11	526	-17.936%
2026-08-05	58.0000	58.4400	57.7900	58.4400	+7.288%	10	528	-22.177%
2026-08-04	54.4700	54.4700	54.4700	54.4700	+1.434%	7	537	-16.504%
2026-08-03	54.0000	54.0000	53.7000	53.7000	+7.400%	4	535	-15.307%
2026-07-30	50.0000	50.0000	50.0000	50.0000	-11.817%	2	537	-9.040%
2026-07-29	56.7000	56.7000	56.7000	56.7000	+3.091%	1	539	-19.788%
2026-07-28	52.8500	55.0000	52.7700	55.0000	+12.245%	14	540	-17.309%
2026-07-27	49.7500	49.7500	48.6600	49.0000	+3.158%	4	531	-7.184%
2026-07-24	48.0000	48.0000	47.5000	47.5000	+12.961%	12	532	-4.253%
2026-07-23	43.0000	43.3500	42.0500	42.0500	-2.662%	13	532	+8.157%
2026-07-22	43.2100	43.2100	43.2000	43.2000	-6.087%	10	532	+5.278%
2026-07-21	46.0000	46.0000	46.0000	46.0000	-3.967%	1	532	-1.130%
2026-07-20	45.3500	47.9100	45.3500	47.9000	-0.208%	4	532	-5.052%
2026-07-17	49.0000	49.0000	47.9000	48.0000	-5.882%	10	533	-5.250%
2026-07-16	46.0000	51.0000	44.0000	51.0000	+5.503%	13	532	-10.824%
2026-07-15	49.1000	49.2000	46.8000	48.3400	-5.216%	7	530	-5.916%
2026-07-14	51.2700	53.5000	47.9300	51.0000	-46.457%	86	527	-10.824%
2026-07-13	95.2500	95.2500	95.2500	95.2500	+1.567%	1	518	-52.252%
2026-07-10	94.0000	94.0000	93.7800	93.7800	+0.752%	6	517	-51.504%
2026-07-09	93.0800	93.0800	93.0800	93.0800	-15.003%	1	516	-51.139%
2026-07-07	109.5100	109.5100	109.5100	109.5100	+7.839%	1	516	-58.470%
2026-07-06	101.5500	101.5500	101.5500	101.5500	+8.494%	7	517	-55.214%
2026-07-02	95.8000	96.0000	93.1600	93.6000	-5.455%	14	511	-51.410%
2026-07-01	99.0000	99.0000	99.0000	99.0000	+13.130%	1	511	-54.061%
2026-06-30	87.5100	87.5100	87.5100	87.5100	+2.052%	7	511	-48.029%
2026-06-29	85.7700	85.7700	85.4400	85.7500	+8.544%	17	518	-46.962%
2026-06-26	79.0000	79.0000	79.0000	79.0000	+4.636%	4	518	-42.430%
2026-06-25	76.5500	78.5000	72.7500	75.5000	-1.667%	35	518	-39.762%
2026-06-24	77.0000	77.0000	76.7500	76.7800	-2.810%	6	507	-40.766%
2026-06-23	75.5000	79.0000	75.0000	79.0000	+17.840%	35	506	-42.430%
2026-06-22	65.0000	67.0400	65.0000	67.0400	-1.004%	9	501	-32.160%
2026-06-18	64.5000	67.7200	64.5000	67.7200	-14.278%	14	504	-32.841%
2026-06-15	79.0000	79.0000	79.0000	79.0000	-3.659%	1	504	-42.430%
2026-06-11	82.0000	82.0000	82.0000	82.0000	-6.829%	1	503	-44.537%
2026-06-09	88.7500	88.7500	88.0100	88.0100	-2.211%	3	503	-48.324%
2026-06-08	92.0000	92.0000	90.0000	90.0000	-3.485%	2	504	-49.467%
2026-06-05	98.0000	98.0000	93.2500	93.2500	-12.850%	4	504	-51.228%
2026-06-04	113.9000	114.6000	107.0000	107.0000	-3.430%	11	507	-57.495%
2026-06-03	115.0300	115.0300	110.8000	110.8000	-13.404%	40	510	-58.953%
2026-06-02	125.5000	127.9500	125.0000	127.9500	+0.947%	3	535	-64.455%
2026-06-01	120.4100	126.7500	120.4100	126.7500	+25.470%	19	534	-64.118%
2026-05-29	83.3100	101.0200	83.3100	101.0200	+42.906%	16	537	-54.979%
2026-05-28	69.2500	75.0000	67.0000	70.6900	+6.847%	18	539	-35.663%
2026-05-27	65.1300	67.4000	65.0500	66.1600	+5.434%	23	540	-31.258%
2026-05-26	62.1700	64.0000	60.8700	62.7500	-4.198%	30	526	-27.522%
2026-05-22	68.5000	68.5000	64.7400	65.5000	+5.645%	48	506	-30.565%
2026-05-21	46.8000	62.4500	46.8000	62.0000	+71.271%	563	497	-26.645%
2026-05-18	36.2000	36.2000	36.2000	36.2000	+2.695%	1	497	+25.635%
2026-05-14	35.2500	35.2500	35.2500	35.2500	+1.351%	3	560	+29.021%
2026-05-13	36.8500	36.8500	34.7800	34.7800	-10.798%	12	552	+30.765%
2026-05-12	38.9900	38.9900	38.9900	38.9900	-3.728%	1	552	+16.645%
2026-05-11	41.7500	41.7500	40.5000	40.5000	-4.930%	4	552	+12.296%
2026-05-07	41.5000	42.6000	41.5000	42.6000	+6.981%	6	548	+6.761%
2026-05-06	40.0000	40.5000	39.8200	39.8200	-5.190%	30	544	+14.214%
2026-05-05	42.0000	42.0000	42.0000	42.0000	-3.846%	1	544	+8.286%
2026-05-01	43.6800	43.6800	43.6800	43.6800	+8.253%	2	541	+4.121%
2026-04-28	40.3500	40.3500	40.3500	40.3500	-1.825%	1	541	+12.714%
2026-04-27	41.1000	41.1000	41.1000	41.1000	-5.517%	1	542	+10.657%
2026-04-23	43.4000	44.0000	39.0600	43.5000	-19.727%	227	542	+4.552%
2026-04-22	54.0000	54.1900	52.8000	54.1900	-6.197%	311	387	-16.073%
2026-04-21	55.2800	57.7700	55.2800	57.7700	+3.456%	10	74	-21.274%
2026-04-20	58.1700	58.8000	55.8400	55.8400	+0.359%	6	74	-18.553%
2026-04-17	55.4000	55.6400	55.4000	55.6400	+18.509%	10	77	-18.260%
2026-04-14	46.9500	46.9500	46.9500	46.9500	+1.623%	4	69	-3.131%
2026-04-13	46.2000	46.2000	46.2000	46.2000	+4.525%	21	65	-1.558%
2026-04-10	44.0000	44.2000	44.0000	44.2000	-3.388%	19	44	+2.896%
2026-04-09	45.7500	45.7500	45.7500	45.7500	-8.500%	1	63	-0.590%
2026-04-08	50.0000	50.0000	50.0000	50.0000	-4.762%	1	63	-9.040%
2026-04-06	52.5000	52.5000	52.5000	52.5000	-1.316%	1	63	-13.371%
2026-04-02	52.8000	53.2000	52.8000	53.2000	+7.475%	19	44	-14.511%
2026-03-30	49.5000	49.5000	49.5000	49.5000	-3.790%	1	44	-8.121%
2026-03-26	51.1900	51.4500	51.1900	51.4500	+1.041%	10	44	-11.603%
2026-03-25	50.9200	50.9200	50.9200	50.9200	+5.687%	1	48	-10.683%
2026-03-24	48.1800	48.1800	48.1800	48.1800	-9.094%	7	48	-5.604%
2026-03-20	53.0000	53.0000	53.0000	53.0000	-7.262%	1	41	-14.189%
2026-03-18	57.5000	57.5000	57.1500	57.1500	-1.483%	2	40	-20.420%
2026-03-17	58.0100	58.0100	58.0100	58.0100	+4.523%	1	38	-21.600%
2026-03-16	55.5000	55.5000	55.5000	55.5000	+1.872%	1	37	-18.054%
2026-03-11	54.3500	54.4800	54.3500	54.4800	-5.252%	7	37	-16.520%
2026-03-09	57.5000	57.5000	57.5000	57.5000	-5.209%	2	30	-20.904%
2026-03-06	60.6600	60.6600	60.6600	60.6600	+2.380%	2	28	-25.025%
2026-03-05	59.5000	59.5000	59.1500	59.2500	+23.283%	20	27	-23.241%
2026-03-02	48.0600	48.0600	48.0600	48.0600	+1.607%	2	10	-5.368%
2026-02-27	46.2000	47.6800	46.2000	47.3000	-5.400%	10	10	-3.848%
2026-02-26	50.9400	50.9400	50.0000	50.0000	+11.383%	2	0	-9.040%
2026-02-25	46.4000	46.4000	44.8900	44.8900	0.000%	3	0	+1.314%