Dark

IBM20281215C280
IBM Dec 15 2028 280.00 Call (IBM281215C00280000)
option OPRA

EOD

Sep 18, 2026

39.59-20.181%(-10.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	39.5900	39.5900	39.5900	39.5900	-20.181%	10	121	0.000%
2026-09-14	49.6000	49.6000	49.6000	49.6000	+11.411%	3	121	-20.181%
2026-09-11	44.5000	44.5200	44.5000	44.5200	+9.790%	13	121	-11.074%
2026-09-10	40.5500	40.5500	40.5500	40.5500	+45.863%	3	114	-2.367%
2026-09-08	27.8000	27.8000	27.8000	27.8000	-28.221%	1	111	+42.410%
2026-09-02	38.7300	38.7300	38.7300	38.7300	-7.917%	10	111	+2.221%
2026-08-31	42.0900	42.0900	42.0600	42.0600	-5.504%	2	111	-5.873%
2026-08-27	45.0000	45.0000	44.5100	44.5100	+10.037%	11	110	-11.054%
2026-08-26	40.4500	40.4500	40.4500	40.4500	-2.413%	1	111	-2.126%
2026-08-25	41.4500	41.4500	41.4500	41.4500	-2.287%	1	111	-4.487%
2026-08-24	42.7700	42.7700	42.4200	42.4200	-5.523%	3	111	-6.671%
2026-08-20	45.0000	45.0000	44.9000	44.9000	-0.773%	3	113	-11.826%
2026-08-19	45.2500	45.2500	45.2500	45.2500	+8.487%	1	112	-12.508%
2026-08-17	41.7100	41.7100	41.7100	41.7100	-11.255%	1	112	-5.083%
2026-08-12	47.0000	47.0000	47.0000	47.0000	-7.115%	1	113	-15.766%
2026-08-07	50.0000	50.6000	50.0000	50.6000	+5.703%	2	112	-21.759%
2026-08-04	47.9000	47.9700	47.8700	47.8700	-3.195%	6	110	-17.297%
2026-07-29	48.1500	49.4500	48.1500	49.4500	+17.570%	2	114	-19.939%
2026-07-24	42.0600	42.0600	42.0600	42.0600	+5.678%	2	115	-5.873%
2026-07-22	39.8000	39.8000	39.8000	39.8000	-8.778%	1	115	-0.528%
2026-07-20	43.6300	43.6300	43.6300	43.6300	+3.487%	3	114	-9.260%
2026-07-17	42.1600	42.1600	42.1600	42.1600	-6.207%	1	114	-6.096%
2026-07-16	39.7400	44.9500	39.7400	44.9500	+4.779%	3	114	-11.924%
2026-07-15	45.7100	45.7100	42.9000	42.9000	-7.940%	15	114	-7.716%
2026-07-14	46.0000	46.9900	42.9500	46.6000	-45.215%	30	109	-15.043%
2026-07-10	87.0000	87.0500	85.0600	85.0600	-4.566%	4	114	-53.456%
2026-07-09	89.1300	89.1300	89.1300	89.1300	-7.069%	1	114	-55.582%
2026-07-08	95.7500	95.9100	95.7500	95.9100	+1.869%	3	113	-58.722%
2026-07-06	93.0000	95.2200	93.0000	94.1500	+8.094%	11	111	-57.950%
2026-07-02	86.0000	87.1000	86.0000	87.1000	-1.637%	3	113	-54.546%
2026-07-01	87.5000	88.5500	87.5000	88.5500	+10.137%	8	113	-55.291%
2026-06-30	78.6700	80.4000	78.6700	80.4000	+5.859%	2	114	-50.759%
2026-06-29	75.9500	75.9500	75.9500	75.9500	+1.537%	1	113	-47.874%
2026-06-26	73.5000	76.5000	73.5000	74.8000	+5.027%	7	113	-47.072%
2026-06-25	69.2000	71.2200	69.2000	71.2200	+8.899%	2	113	-44.412%
2026-06-23	65.4000	65.4000	65.4000	65.4000	+12.759%	1	112	-39.465%
2026-06-22	58.0000	58.0000	58.0000	58.0000	-6.255%	1	113	-31.741%
2026-06-18	57.5100	62.0200	57.5100	61.8700	-16.628%	11	112	-36.011%
2026-06-16	76.7200	76.7200	74.2100	74.2100	+1.658%	5	112	-46.651%
2026-06-15	71.7500	73.3000	71.7500	73.0000	-4.588%	8	110	-45.767%
2026-06-12	78.1000	78.1000	76.5100	76.5100	-0.287%	12	114	-48.255%
2026-06-11	78.8200	78.8200	76.7300	76.7300	-5.853%	4	111	-48.403%
2026-06-10	81.5000	81.5000	81.5000	81.5000	+3.822%	15	107	-51.423%
2026-06-09	78.5000	78.5000	78.5000	78.5000	-4.268%	1	97	-49.567%
2026-06-08	85.5000	85.5000	82.0000	82.0000	-4.049%	6	98	-51.720%
2026-06-05	88.5000	88.5000	84.9500	85.4600	-13.677%	7	94	-53.674%
2026-06-04	99.0000	99.0000	99.0000	99.0000	-4.890%	1	93	-60.010%
2026-06-03	104.1300	104.1300	102.6000	104.0900	-13.975%	5	93	-61.966%
2026-06-02	121.0000	121.0000	121.0000	121.0000	+5.853%	5	94	-67.281%
2026-06-01	109.8000	121.6800	105.2600	114.3100	+23.245%	26	99	-65.366%
2026-05-29	73.6800	92.7500	72.2300	92.7500	+41.387%	22	102	-57.315%
2026-05-28	65.6000	65.6000	65.6000	65.6000	+8.681%	1	103	-39.649%
2026-05-22	59.0000	60.3600	58.5000	60.3600	+28.207%	30	103	-34.410%
2026-05-21	46.7000	48.0000	46.5000	47.0800	+34.514%	29	82	-15.909%
2026-05-19	35.0000	35.0000	35.0000	35.0000	+2.130%	1	82	+13.114%
2026-05-18	34.2700	34.2700	34.2700	34.2700	+4.673%	1	67	+15.524%
2026-05-14	29.7500	32.7500	29.7500	32.7400	+11.171%	6	67	+20.922%
2026-05-13	30.6000	30.6000	29.4000	29.4500	-9.552%	11	73	+34.431%
2026-05-12	32.5600	32.5600	32.5600	32.5600	-8.974%	1	73	+21.591%
2026-05-11	35.7700	35.7700	35.7700	35.7700	-2.587%	1	73	+10.679%
2026-05-08	35.3800	36.7200	33.7000	36.7200	+0.907%	3	74	+7.816%
2026-05-07	36.3900	36.3900	36.3900	36.3900	+7.282%	1	74	+8.794%
2026-05-06	33.9200	33.9200	33.9200	33.9200	-5.357%	1	74	+16.716%
2026-05-05	34.9000	35.8400	34.9000	35.8400	-0.803%	35	74	+10.463%
2026-05-04	36.1300	36.1300	36.1300	36.1300	-3.782%	1	58	+9.577%
2026-05-01	40.0000	40.0000	37.5500	37.5500	+3.159%	2	57	+5.433%
2026-04-30	36.4000	36.4000	36.4000	36.4000	-5.455%	1	57	+8.764%
2026-04-28	38.5000	38.5000	38.5000	38.5000	+4.054%	1	57	+2.831%
2026-04-23	34.5000	37.0000	33.8900	37.0000	-18.984%	45	58	+7.000%
2026-04-22	45.6800	45.6800	45.6400	45.6700	-4.854%	5	25	-13.313%
2026-04-21	48.0000	48.0000	48.0000	48.0000	+9.464%	2	23	-17.521%
2026-04-15	43.8500	43.8500	43.8500	43.8500	+7.502%	1	23	-9.715%
2026-04-14	40.9000	40.9000	40.7900	40.7900	+8.455%	5	23	-2.942%
2026-04-13	36.3500	38.5000	36.3500	37.6100	+0.293%	6	22	+5.265%
2026-04-10	38.1100	38.1100	37.5000	37.5000	-11.452%	2	17	+5.573%
2026-03-30	42.3500	42.3500	42.3500	42.3500	-10.313%	2	18	-6.517%
2026-03-23	47.5000	47.6000	47.2200	47.2200	+2.719%	9	20	-16.158%
2026-03-20	45.9700	45.9700	45.9700	45.9700	-5.606%	7	19	-13.879%
2026-03-06	48.7000	48.7000	48.7000	48.7000	-6.759%	1	12	-18.706%
2026-03-05	52.2300	52.2300	52.2300	52.2300	+27.390%	1	12	-24.201%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+2.244%	10	11	-3.439%
2026-02-27	41.2500	41.2500	40.1000	40.1000	-11.205%	12	11	-1.272%
2026-02-26	45.3100	45.3100	45.1600	45.1600	0.000%	2	0	-12.334%