Dark

IBM20281215C300
IBM Dec 15 2028 300.00 Call (IBM281215C00300000)
option OPRA

EOD

Sep 24, 2026

32.88-12.553%(-4.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.8800	32.8800	32.8800	32.8800	-12.553%	1	1,916	0.000%
2026-09-23	37.2500	37.6000	37.2500	37.6000	+7.429%	2	1,916	-12.553%
2026-09-22	36.5000	36.5000	35.0000	35.0000	+2.941%	2	1,915	-6.057%
2026-09-21	33.8000	34.1000	33.3000	34.0000	+0.741%	42	1,915	-3.294%
2026-09-18	34.2000	34.2000	33.7500	33.7500	-11.184%	3	1,916	-2.578%
2026-09-17	38.5800	38.5800	38.0000	38.0000	+4.396%	2	1,917	-13.474%
2026-09-16	40.0000	40.0000	36.4000	36.4000	-13.948%	1,002	1,917	-9.670%
2026-09-15	42.3000	42.3000	42.3000	42.3000	-2.219%	1	1,746	-22.270%
2026-09-14	42.0900	44.1000	41.2500	43.2600	+18.521%	9	1,747	-23.994%
2026-09-11	36.5000	36.5000	36.5000	36.5000	+2.528%	1	1,746	-9.918%
2026-09-10	36.9100	37.0100	35.5000	35.6000	-6.340%	30	1,747	-7.640%
2026-09-09	33.2500	38.0100	33.2100	38.0100	+10.655%	48	1,742	-13.496%
2026-09-08	33.5000	35.1500	32.9500	34.3500	-2.276%	32	1,761	-4.279%
2026-09-04	35.0000	35.2500	34.9000	35.1500	-0.114%	69	1,720	-6.458%
2026-09-03	34.9600	35.1900	34.9500	35.1900	+3.805%	13	1,720	-6.564%
2026-09-02	34.2300	34.2300	33.7000	33.9000	+0.326%	7	1,709	-3.009%
2026-09-01	33.7900	33.7900	33.7900	33.7900	-7.145%	2	1,705	-2.693%
2026-08-31	35.6200	36.3900	35.6200	36.3900	-2.335%	11	1,705	-9.646%
2026-08-28	38.4700	38.4700	37.2600	37.2600	-4.876%	4	1,704	-11.755%
2026-08-27	39.9700	39.9700	39.1700	39.1700	+11.595%	2	1,703	-16.058%
2026-08-26	36.0000	36.0000	35.1000	35.1000	-5.186%	11	1,703	-6.325%
2026-08-24	37.0200	37.0200	37.0200	37.0200	-7.450%	1	1,704	-11.183%
2026-08-21	40.0000	40.0000	40.0000	40.0000	+1.729%	8	1,703	-17.800%
2026-08-20	39.2500	40.2200	39.2500	39.3200	-4.027%	12	1,695	-16.378%
2026-08-19	40.2500	41.7000	40.2500	40.9700	+3.564%	23	1,686	-19.746%
2026-08-18	39.2000	39.5600	38.6000	39.5600	+5.860%	10	1,679	-16.886%
2026-08-17	37.3000	37.3700	36.9500	37.3700	-9.075%	4	1,676	-12.015%
2026-08-14	40.9600	41.1000	40.0000	41.1000	-3.544%	13	1,673	-20.000%
2026-08-13	41.9700	42.6100	41.2500	42.6100	-7.228%	13	1,670	-22.835%
2026-08-11	46.3900	49.4800	45.6900	45.9300	-0.520%	6	1,675	-28.413%
2026-08-10	48.0000	48.7800	46.1700	46.1700	+2.033%	22	1,673	-28.785%
2026-08-07	45.6900	47.5000	44.8700	45.2500	+1.685%	25	1,663	-27.337%
2026-08-06	45.9300	45.9300	44.5000	44.5000	-7.292%	2	1,663	-26.112%
2026-08-05	46.5000	48.4000	46.5000	48.0000	+6.501%	9	1,661	-31.500%
2026-08-04	40.8600	45.9000	40.8600	45.0700	+4.112%	75	1,660	-27.047%
2026-08-03	43.3000	43.8600	42.5500	43.2900	+4.692%	444	1,655	-24.047%
2026-07-31	39.0000	41.3500	38.1500	41.3500	+0.755%	24	1,563	-20.484%
2026-07-30	40.5200	41.4000	40.3000	41.0400	-6.301%	35	1,550	-19.883%
2026-07-29	43.5000	44.5000	43.0000	43.8000	+0.690%	24	1,533	-24.932%
2026-07-28	40.0000	45.4000	38.3300	43.5000	+11.739%	30	1,553	-24.414%
2026-07-27	40.0000	40.1500	38.7400	38.9300	+2.447%	57	1,557	-15.541%
2026-07-24	36.6400	39.5500	36.6400	38.0000	+9.986%	42	1,580	-13.474%
2026-07-23	33.9000	34.9700	31.0000	34.5500	-0.690%	26	1,587	-4.834%
2026-07-22	36.9500	37.2500	34.7500	34.7900	-8.447%	87	1,584	-5.490%
2026-07-21	37.8000	38.2000	37.2500	38.0000	-1.935%	11	1,581	-13.474%
2026-07-20	37.7500	40.0000	37.4600	38.7500	+0.649%	28	1,577	-15.148%
2026-07-17	39.0000	39.6600	38.0000	38.5000	-7.452%	11	1,578	-14.597%
2026-07-16	37.5000	41.8000	34.7500	41.6000	+9.186%	727	1,577	-20.962%
2026-07-15	42.3200	44.5000	38.1000	38.1000	-7.793%	62	879	-13.701%
2026-07-14	47.4500	47.4500	38.0000	41.3200	-46.372%	350	851	-20.426%
2026-07-10	80.8900	80.8900	77.0500	77.0500	-6.663%	6	673	-57.326%
2026-07-09	81.2000	83.1000	81.2000	82.5500	-5.657%	4	673	-60.170%
2026-07-08	85.6000	87.5000	85.6000	87.5000	-6.417%	4	671	-62.423%
2026-07-07	91.8100	95.5000	89.2500	93.5000	+7.818%	50	675	-64.834%
2026-07-06	81.9900	87.2500	81.9900	86.7200	+9.633%	108	664	-62.085%
2026-07-02	77.0000	79.4700	77.0000	79.1000	-1.187%	164	673	-58.432%
2026-07-01	80.5000	81.0000	78.7500	80.0500	+6.790%	8	673	-58.926%
2026-06-30	71.1800	75.2400	71.1500	74.9600	+5.577%	164	670	-56.137%
2026-06-29	70.5700	71.5100	70.5700	71.0000	+5.185%	94	647	-53.690%
2026-06-26	66.0000	67.5000	66.0000	67.5000	+12.275%	101	642	-51.289%
2026-06-25	62.7500	62.9500	60.1000	60.1200	-5.665%	15	542	-45.309%
2026-06-24	60.0000	63.7300	60.0000	63.7300	-1.954%	7	544	-48.407%
2026-06-23	63.0000	65.7300	62.2500	65.0000	+16.487%	21	544	-49.415%
2026-06-22	53.2500	55.8000	53.0000	55.8000	-0.179%	11	540	-41.075%
2026-06-18	53.0000	55.9000	51.9300	55.9000	-14.264%	15	518	-41.181%
2026-06-17	64.2500	68.0000	64.2500	65.2000	-4.118%	9	518	-49.571%
2026-06-16	68.0500	68.0500	68.0000	68.0000	+3.202%	3	518	-51.647%
2026-06-15	65.7500	66.8500	65.6600	65.8900	-8.231%	9	518	-50.099%
2026-06-11	74.0000	74.0000	71.8000	71.8000	-2.006%	15	518	-54.206%
2026-06-09	74.0000	77.3000	70.6000	73.2700	-3.529%	60	519	-55.125%
2026-06-08	78.6500	78.6500	75.9500	75.9500	-4.309%	18	538	-56.708%
2026-06-05	83.3600	84.0600	78.0000	79.3700	-16.444%	13	531	-58.574%
2026-06-04	95.0000	95.0000	93.7500	94.9900	-1.768%	3	523	-65.386%
2026-06-03	97.9700	97.9700	93.4400	96.7000	-14.425%	43	524	-65.998%
2026-06-02	101.8700	113.0000	101.8700	113.0000	+3.908%	12	510	-70.903%
2026-06-01	96.5000	113.9000	96.5000	108.7500	+31.024%	119	513	-69.766%
2026-05-29	64.8000	86.1800	64.8000	83.0000	+40.678%	57	546	-60.386%
2026-05-28	54.0000	59.9000	54.0000	59.0000	+12.381%	49	526	-44.271%
2026-05-27	52.7500	52.7500	52.3800	52.5000	+4.874%	5	494	-37.371%
2026-05-26	48.2500	50.0600	48.2000	50.0600	-4.648%	29	494	-34.319%
2026-05-22	52.7500	55.5000	51.5000	52.5000	+7.869%	47	512	-37.371%
2026-05-21	35.6100	48.6700	35.6100	48.6700	+59.836%	38	470	-32.443%
2026-05-20	26.5000	30.5000	26.5000	30.4500	-4.094%	273	470	+7.980%
2026-05-19	30.6500	31.7500	30.0900	31.7500	+8.473%	12	198	+3.559%
2026-05-18	29.2700	29.2700	29.2700	29.2700	-1.613%	1	198	+12.333%
2026-05-15	28.2800	29.7500	27.8100	29.7500	+9.375%	119	198	+10.521%
2026-05-14	25.8600	28.5000	25.8600	27.2000	+4.817%	27	116	+20.882%
2026-05-13	25.0500	26.0000	25.0000	25.9500	-7.913%	50	86	+26.705%
2026-05-12	28.6500	28.6500	28.1600	28.1800	-3.658%	12	86	+16.678%
2026-05-11	29.5000	29.5000	28.5500	29.2500	-6.009%	8	86	+12.410%
2026-05-07	30.5000	31.5000	29.9300	31.1200	+9.193%	4	85	+5.656%
2026-05-06	28.5000	28.5000	28.5000	28.5000	-6.741%	1	85	+15.368%
2026-05-05	30.5600	30.5600	30.5600	30.5600	-4.351%	1	85	+7.592%
2026-05-04	31.8800	31.9500	31.8800	31.9500	-0.156%	2	86	+2.911%
2026-05-01	32.5000	33.0000	31.9500	32.0000	-1.538%	12	81	+2.750%
2026-04-28	31.6900	32.5000	31.4300	32.5000	+6.383%	11	81	+1.169%
2026-04-27	29.8700	30.5500	29.8700	30.5500	-1.705%	5	74	+7.627%
2026-04-24	30.0000	31.0800	29.4900	31.0800	-1.646%	16	69	+5.792%
2026-04-23	29.3400	31.6000	29.3400	31.6000	-23.208%	10	70	+4.051%
2026-04-22	41.7500	41.8500	40.0000	41.1500	-5.943%	13	67	-20.097%
2026-04-21	43.7500	43.7500	43.7500	43.7500	+4.790%	1	67	-24.846%
2026-04-20	41.7500	41.7500	41.7500	41.7500	+6.777%	1	67	-21.246%
2026-04-16	39.1000	39.1000	39.1000	39.1000	+11.714%	4	67	-15.908%
2026-04-15	35.0000	35.0000	35.0000	35.0000	0.000%	1	71	-6.057%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+7.165%	1	70	-6.057%
2026-04-10	32.6600	32.6600	32.6600	32.6600	-4.781%	2	70	+0.674%
2026-04-09	35.5000	35.5000	34.3000	34.3000	-7.969%	6	70	-4.140%
2026-04-08	38.7000	39.1800	37.2700	37.2700	-6.825%	16	70	-11.779%
2026-04-06	40.0000	40.0000	40.0000	40.0000	0.000%	3	55	-17.800%
2026-04-02	40.0000	40.0000	40.0000	40.0000	+2.512%	3	55	-17.800%
2026-04-01	38.8800	39.0200	38.8800	39.0200	+9.915%	20	55	-15.736%
2026-03-31	35.5000	35.5000	35.5000	35.5000	+1.953%	2	35	-7.380%
2026-03-27	36.0000	36.0000	34.5000	34.8200	-6.724%	6	37	-5.572%
2026-03-24	37.3300	37.3300	37.3300	37.3300	-10.264%	2	34	-11.921%
2026-03-23	40.8000	41.6000	40.8000	41.6000	-5.519%	9	32	-20.962%
2026-03-18	44.0300	44.0300	44.0300	44.0300	+0.963%	1	23	-25.324%
2026-03-17	43.6100	43.6100	43.6100	43.6100	+3.048%	5	22	-24.604%
2026-03-16	41.0000	42.3200	41.0000	42.3200	-8.398%	6	23	-22.306%
2026-03-05	46.2000	46.2000	46.2000	46.2000	+12.299%	1	22	-28.831%
2026-03-04	41.2500	41.2500	41.0200	41.1400	+5.298%	10	22	-20.078%
2026-03-03	38.0000	39.0700	38.0000	39.0700	+9.716%	8	21	-15.843%
2026-03-02	35.6100	35.6100	35.6100	35.6100	+0.338%	5	19	-7.666%
2026-02-27	35.4900	35.4900	35.4900	35.4900	-11.275%	1	14	-7.354%
2026-02-26	39.5400	40.0000	39.5400	40.0000	+11.826%	3	0	-17.800%
2026-02-25	35.6000	35.9000	35.6000	35.7700	0.000%	14	0	-8.079%