Dark

IBM20281215C350
IBM Dec 15 2028 350.00 Call (IBM281215C00350000)
option OPRA

EOD

Sep 24, 2026

24.90-4.780%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.9000	24.9000	24.9000	24.9000	-4.780%	1	935	0.000%
2026-09-23	26.1500	26.1500	26.1500	26.1500	+4.183%	1	934	-4.780%
2026-09-21	25.1000	25.1000	25.1000	25.1000	-7.037%	1	934	-0.797%
2026-09-17	27.0000	27.0000	27.0000	27.0000	+6.719%	2	934	-7.778%
2026-09-16	25.6500	25.6500	25.3000	25.3000	-19.708%	2	932	-1.581%
2026-09-14	29.9000	31.5100	29.9000	31.5100	+12.335%	2	932	-20.977%
2026-09-11	28.0500	28.0500	28.0500	28.0500	+14.959%	1	931	-11.230%
2026-09-10	24.4000	24.4000	24.4000	24.4000	-7.925%	1	930	+2.049%
2026-09-09	26.5000	26.5000	26.5000	26.5000	+10.417%	1	930	-6.038%
2026-09-02	23.4100	24.0000	23.4100	24.0000	-0.208%	3	930	+3.750%
2026-09-01	24.0500	24.0500	24.0500	24.0500	-8.555%	3	931	+3.534%
2026-08-31	26.0000	26.3000	26.0000	26.3000	-2.593%	3	931	-5.323%
2026-08-28	27.3800	27.3800	27.0000	27.0000	+3.567%	2	929	-7.778%
2026-08-27	26.0700	26.0700	26.0700	26.0700	+3.452%	1	930	-4.488%
2026-08-26	25.2000	25.2000	25.2000	25.2000	-5.085%	1	930	-1.190%
2026-08-25	26.5800	26.5800	26.5500	26.5500	-8.448%	2	930	-6.215%
2026-08-21	28.8500	29.0000	28.8500	29.0000	-5.322%	2	930	-14.138%
2026-08-19	30.6300	30.6300	30.6300	30.6300	+3.480%	1	929	-18.707%
2026-08-18	28.6600	29.6500	28.4000	29.6000	-19.892%	218	928	-15.878%
2026-08-10	36.9500	37.3200	36.9500	36.9500	-1.177%	26	866	-32.612%
2026-08-05	36.0500	37.5000	36.0500	37.3900	+8.723%	6	867	-33.405%
2026-08-04	34.5000	34.5000	34.0500	34.3900	+3.273%	29	867	-27.595%
2026-08-03	32.6500	33.5200	32.6500	33.3000	+8.752%	10	861	-25.225%
2026-07-31	30.6200	30.6200	30.6200	30.6200	-0.584%	1	860	-18.681%
2026-07-30	31.4000	31.6800	30.8000	30.8000	-8.060%	72	861	-19.156%
2026-07-29	33.5000	33.5000	33.5000	33.5000	+2.041%	1	872	-25.672%
2026-07-28	32.2300	32.9500	32.2300	32.8300	+13.599%	13	872	-24.155%
2026-07-24	28.8500	29.1900	28.7500	28.9000	+8.361%	28	874	-13.841%
2026-07-23	23.6100	27.8500	23.6100	26.6700	-9.593%	8	875	-6.637%
2026-07-21	29.5000	29.5000	29.5000	29.5000	-2.383%	2	871	-15.593%
2026-07-20	29.5000	31.0000	28.9000	30.2200	+1.751%	20	869	-17.604%
2026-07-17	29.8000	30.6500	29.4000	29.7000	-6.545%	131	871	-16.162%
2026-07-16	27.2000	32.3000	26.9600	31.7800	+4.712%	155	830	-21.649%
2026-07-15	32.9700	32.9700	30.0000	30.3500	-4.560%	183	773	-17.957%
2026-07-14	31.6000	33.0000	30.0000	31.8000	-50.313%	79	691	-21.698%
2026-07-13	66.5500	66.9400	62.9500	64.0000	-1.538%	889	665	-61.094%
2026-07-10	65.0000	65.0000	65.0000	65.0000	-9.446%	1	324	-61.692%
2026-07-08	72.5000	72.5000	70.6000	71.7800	-5.553%	4	323	-65.311%
2026-07-07	75.0000	76.0000	73.6600	76.0000	+7.345%	6	322	-67.237%
2026-07-06	69.6800	71.1500	69.6800	70.8000	+12.079%	20	323	-64.831%
2026-07-02	65.0100	65.0100	62.1600	63.1700	-1.681%	15	317	-60.583%
2026-07-01	63.6900	67.4100	63.6500	64.2500	+9.942%	203	317	-61.245%
2026-06-30	56.9500	58.6500	56.9500	58.4400	+1.599%	62	245	-57.392%
2026-06-29	54.5000	57.7800	54.5000	57.5200	+19.983%	42	224	-56.711%
2026-06-25	49.1200	49.1200	47.9400	47.9400	-4.120%	4	207	-48.060%
2026-06-24	50.0000	50.0000	50.0000	50.0000	0.000%	1	207	-50.200%
2026-06-23	51.9800	52.1500	50.0000	50.0000	+16.577%	7	206	-50.200%
2026-06-18	41.5500	42.8900	41.5300	42.8900	-16.312%	10	197	-41.945%
2026-06-17	51.2500	51.2500	51.2500	51.2500	-2.381%	1	197	-51.415%
2026-06-15	54.5100	54.5400	52.5000	52.5000	-7.129%	6	197	-52.571%
2026-06-12	58.0000	58.0000	56.5300	56.5300	-3.368%	3	194	-55.953%
2026-06-10	58.5000	58.5000	58.5000	58.5000	+0.137%	5	191	-57.436%
2026-06-09	61.4400	62.1000	58.4200	58.4200	-8.719%	4	190	-57.378%
2026-06-05	68.0000	68.0000	63.6500	64.0000	-15.789%	19	190	-61.094%
2026-06-04	76.7500	81.0000	76.0000	76.0000	-6.173%	5	181	-67.237%
2026-06-03	80.0000	82.0000	78.0000	81.0000	-14.737%	10	179	-69.259%
2026-06-02	88.5300	95.0000	88.3800	95.0000	+5.649%	49	182	-73.789%
2026-06-01	79.5600	97.2200	79.5600	89.9200	+45.998%	8	142	-72.309%
2026-05-29	49.1400	64.9000	49.1400	61.5900	+43.233%	19	135	-59.571%
2026-05-28	43.0000	43.0000	43.0000	43.0000	+17.486%	2	126	-42.093%
2026-05-26	36.6000	36.6000	36.6000	36.6000	-8.500%	4	124	-31.967%
2026-05-22	37.8900	40.0000	37.8900	40.0000	+27.389%	2	120	-37.750%
2026-05-21	25.4800	31.4000	25.3900	31.4000	+54.680%	5	120	-20.701%
2026-05-19	20.3000	20.3000	20.3000	20.3000	+1.500%	1	120	+22.660%
2026-05-14	20.0000	20.0000	20.0000	20.0000	+19.832%	15	120	+24.500%
2026-05-13	17.6000	17.6000	16.6900	16.6900	-10.987%	5	99	+49.191%
2026-05-12	19.2500	19.3900	18.7500	18.7500	-10.158%	3	99	+32.800%
2026-05-08	20.8700	20.8700	20.8700	20.8700	-0.619%	1	99	+19.310%
2026-05-07	21.0000	21.0000	20.7400	21.0000	-3.226%	85	99	+18.571%
2026-05-01	21.7000	21.7000	21.7000	21.7000	+7.426%	3	17	+14.747%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+1.101%	1	17	+23.267%
2026-04-24	19.9800	19.9800	19.9800	19.9800	-2.537%	2	17	+24.625%
2026-04-23	20.5000	20.5000	20.5000	20.5000	-25.455%	1	17	+21.463%
2026-04-22	28.0000	28.0000	27.5000	27.5000	-5.498%	2	16	-9.455%
2026-04-17	29.1000	29.1000	29.1000	29.1000	+15.890%	1	15	-14.433%
2026-04-15	25.9400	25.9400	25.1100	25.1100	+8.984%	2	15	-0.836%
2026-04-13	23.0400	23.0400	23.0400	23.0400	+1.722%	4	15	+8.073%
2026-04-10	22.6500	22.6500	22.6500	22.6500	-1.778%	1	18	+9.934%
2026-04-09	23.0500	23.0600	23.0500	23.0600	-11.308%	10	19	+7.979%
2026-03-24	26.5000	26.5000	25.4500	26.0000	-10.499%	6	14	-4.231%
2026-03-23	28.1600	29.0500	28.1600	29.0500	+3.381%	2	13	-14.286%
2026-03-16	28.1000	28.1000	28.1000	28.1000	-7.414%	1	11	-11.388%
2026-03-13	30.3500	30.3500	30.3500	30.3500	+6.008%	1	11	-17.957%
2026-03-04	28.6300	28.6300	28.6300	28.6300	+18.600%	2	10	-13.028%
2026-02-27	24.1400	24.1400	24.1400	24.1400	-3.825%	1	8	+3.148%
2026-02-25	25.3500	25.3500	25.0000	25.1000	0.000%	7	0	-0.797%