Dark

IBM20281215C270
IBM Dec 15 2028 270.00 Call (IBM281215C00270000)
option OPRA

EOD

Sep 23, 2026

45.05+8.554%(+3.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	44.5000	45.0500	44.5000	45.0500	+8.554%	2	91	0.000%
2026-09-21	41.5000	41.5000	41.5000	41.5000	-21.772%	1	92	+8.554%
2026-09-15	51.9500	53.4700	51.9500	53.0500	-2.122%	4	92	-15.080%
2026-09-14	52.8600	54.2000	52.8600	54.2000	+29.976%	2	96	-16.882%
2026-09-01	41.7000	41.7000	41.7000	41.7000	-3.939%	2	97	+8.034%
2026-08-26	42.3000	43.4100	42.3000	43.4100	-3.747%	12	95	+3.778%
2026-08-24	45.1000	45.1000	45.1000	45.1000	-5.252%	2	104	-0.111%
2026-08-21	47.6000	47.6000	47.6000	47.6000	+5.872%	1	104	-5.357%
2026-08-17	44.4600	44.9600	44.4600	44.9600	-8.245%	3	104	+0.200%
2026-08-14	49.1500	49.1500	49.0000	49.0000	-2.352%	21	105	-8.061%
2026-08-12	52.0000	52.0000	50.1800	50.1800	-7.994%	3	84	-10.223%
2026-08-10	55.1500	55.1500	54.5000	54.5400	-3.657%	4	87	-17.400%
2026-08-05	55.0000	56.6100	55.0000	56.6100	+11.723%	2	87	-20.420%
2026-08-04	50.6500	50.6700	50.6500	50.6700	+0.436%	6	87	-11.091%
2026-08-03	50.1400	50.4500	49.8500	50.4500	+8.728%	5	85	-10.704%
2026-07-30	46.4000	46.4000	46.4000	46.4000	-11.196%	2	80	-2.909%
2026-07-28	52.1000	52.2500	52.1000	52.2500	+14.835%	9	80	-13.780%
2026-07-27	47.1700	47.1700	45.5000	45.5000	+24.147%	7	71	-0.989%
2026-07-23	36.6500	36.6500	36.6500	36.6500	-11.835%	10	71	+22.920%
2026-07-22	41.5700	41.5700	41.5700	41.5700	-6.647%	1	65	+8.371%
2026-07-17	43.8000	44.5300	43.8000	44.5300	+11.186%	13	65	+1.168%
2026-07-16	42.0000	42.0000	40.0500	40.0500	-12.075%	2	68	+12.484%
2026-07-15	49.4600	51.2500	45.5500	45.5500	-5.104%	12	69	-1.098%
2026-07-14	47.7000	49.0000	45.9000	48.0000	-46.067%	28	69	-6.146%
2026-07-10	89.0000	89.0000	89.0000	89.0000	-4.813%	1	68	-49.382%
2026-07-09	88.9100	93.5000	88.9100	93.5000	-6.500%	2	68	-51.818%
2026-07-08	100.0000	100.0000	100.0000	100.0000	-3.614%	2	68	-54.950%
2026-07-07	103.7500	103.7500	103.7500	103.7500	+5.330%	1	66	-56.578%
2026-07-06	95.7000	98.5000	95.7000	98.5000	+6.452%	17	67	-54.264%
2026-07-01	91.6400	95.5000	91.6300	92.5300	+10.907%	16	65	-51.313%
2026-06-30	83.4300	83.4300	83.4300	83.4300	+1.744%	7	75	-46.003%
2026-06-29	78.5000	83.0000	78.5000	82.0000	+5.128%	10	68	-45.061%
2026-06-26	76.0900	78.0000	76.0900	78.0000	+12.635%	6	60	-42.244%
2026-06-25	75.0000	75.0000	69.2500	69.2500	-5.782%	3	60	-34.946%
2026-06-24	73.0000	73.5000	73.0000	73.5000	+0.136%	4	58	-38.707%
2026-06-23	74.8500	76.0000	73.0000	73.4000	+20.328%	6	58	-38.624%
2026-06-22	63.0500	63.0500	61.0000	61.0000	-6.024%	6	56	-26.148%
2026-06-18	65.3000	65.3000	63.7500	64.9100	-12.814%	10	58	-30.596%
2026-06-17	74.2500	74.4500	74.2500	74.4500	-0.733%	2	58	-39.490%
2026-06-15	75.0000	75.0000	75.0000	75.0000	-6.890%	1	58	-39.933%
2026-06-12	80.7100	80.7100	80.5500	80.5500	-0.959%	10	58	-44.072%
2026-06-11	81.3300	81.3300	81.3300	81.3300	-6.313%	2	66	-44.608%
2026-06-08	88.0000	88.0000	86.8100	86.8100	-1.263%	2	66	-48.105%
2026-06-05	87.9200	87.9200	87.9200	87.9200	-19.781%	1	65	-48.760%
2026-06-04	109.6000	110.5000	109.5500	109.6000	+2.670%	12	66	-58.896%
2026-06-03	108.0000	110.9500	106.7500	106.7500	-14.154%	5	64	-57.799%
2026-06-02	116.8500	124.3500	116.8500	124.3500	+3.625%	4	65	-63.772%
2026-06-01	110.0000	126.6500	110.0000	120.0000	+23.724%	27	64	-62.458%
2026-05-29	74.8900	96.9900	74.8900	96.9900	+45.631%	19	59	-53.552%
2026-05-28	66.5000	71.4500	66.5000	66.6000	+5.798%	12	59	-32.357%
2026-05-22	65.0000	65.0000	62.9500	62.9500	+18.774%	3	51	-28.435%
2026-05-21	52.0500	53.0000	52.0500	53.0000	+62.577%	2	47	-15.000%
2026-05-13	32.5400	32.6000	32.5400	32.6000	-6.857%	4	47	+38.190%
2026-05-12	35.3800	35.3800	35.0000	35.0000	-8.830%	2	48	+28.714%
2026-05-05	38.4800	38.4800	38.3900	38.3900	-4.739%	17	48	+17.348%
2026-05-01	40.3000	40.3000	40.3000	40.3000	+6.501%	1	47	+11.787%
2026-04-30	37.8400	37.8400	37.8400	37.8400	-3.223%	10	47	+19.054%
2026-04-29	39.1000	39.1000	39.1000	39.1000	+3.439%	1	47	+15.217%
2026-04-24	37.8000	37.8000	37.8000	37.8000	-2.703%	10	46	+19.180%
2026-04-23	40.0000	40.0000	35.1000	38.8500	-20.827%	5	46	+15.959%
2026-04-22	50.0200	50.0200	49.0600	49.0700	-5.707%	6	47	-8.192%
2026-04-20	54.3200	54.3200	52.0400	52.0400	+6.204%	5	51	-13.432%
2026-04-16	49.0000	49.0000	49.0000	49.0000	+3.049%	1	47	-8.061%
2026-04-15	47.0000	47.5500	47.0000	47.5500	+12.945%	2	47	-5.258%
2026-04-13	42.1000	42.1000	42.1000	42.1000	+5.646%	1	47	+7.007%
2026-04-10	40.4400	40.4400	39.8500	39.8500	-17.835%	4	46	+13.049%
2026-04-08	48.5000	48.5000	48.5000	48.5000	+6.593%	1	47	-7.113%
2026-03-30	45.5000	45.5000	45.5000	45.5000	-3.418%	2	46	-0.989%
2026-03-24	44.8000	47.1100	44.8000	47.1100	-7.627%	8	44	-4.373%
2026-03-23	51.7500	51.7500	50.4900	51.0000	-2.857%	27	49	-11.667%
2026-03-19	52.5000	52.5000	52.5000	52.5000	-1.593%	1	22	-14.190%
2026-03-18	53.3500	53.3500	53.3500	53.3500	+6.700%	1	21	-15.558%
2026-03-12	50.0000	50.0000	50.0000	50.0000	-1.961%	1	20	-9.900%
2026-03-10	51.0000	51.0000	51.0000	51.0000	-9.333%	1	20	-11.667%
2026-03-05	57.0000	57.0000	56.2500	56.2500	+12.568%	6	20	-19.911%
2026-03-04	49.9700	49.9700	49.9700	49.9700	+4.935%	4	15	-9.846%
2026-03-03	44.9800	47.6200	44.9800	47.6200	+9.371%	11	11	-5.397%
2026-02-27	43.5400	43.5400	43.5400	43.5400	-4.664%	1	0	+3.468%
2026-02-26	45.6700	45.6700	45.6700	45.6700	0.000%	1	0	-1.358%