Dark

IBM20250718C275
IBM Jul 18 2025 275.00 Call (IBM250718C00275000)
option OPRA

EOD

Jul 15, 2025

8.60-16.098%(-1.65)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	6.70	8.60	6.70	8.60	-16.098%	33	1,058	0.000%
2025-07-14	9.00	10.30	7.80	10.25	+11.413%	50	1,070	-16.098%
2025-07-11	11.70	12.85	9.20	9.20	-28.682%	146	1,076	-6.522%
2025-07-10	13.95	14.65	10.20	12.90	-15.354%	63	1,144	-33.333%
2025-07-09	16.60	16.60	15.23	15.24	-10.616%	4	1,125	-43.570%
2025-07-08	18.79	18.84	16.69	17.05	-4.106%	18	1,126	-49.560%
2025-07-07	18.30	20.65	17.78	17.78	-0.392%	24	1,131	-51.631%
2025-07-03	14.95	17.85	14.95	17.85	+19.799%	10	1,148	-51.821%
2025-07-02	16.78	16.78	14.60	14.90	-19.720%	142	1,148	-42.282%
2025-07-01	20.56	20.56	17.03	18.56	-10.251%	19	1,232	-53.664%
2025-06-30	18.77	20.68	18.40	20.68	+14.444%	14	1,223	-58.414%
2025-06-27	19.32	19.32	18.07	18.07	-6.856%	14	1,228	-52.407%
2025-06-26	19.10	19.40	17.62	19.40	+4.865%	24	1,242	-55.670%
2025-06-25	22.17	22.75	17.15	18.50	-11.779%	61	1,244	-53.514%
2025-06-24	18.26	21.15	17.40	20.97	+20.517%	79	1,275	-58.989%
2025-06-23	13.82	17.50	12.75	17.40	+51.700%	131	1,314	-50.575%
2025-06-20	11.58	13.62	11.20	11.47	-21.438%	634	1,302	-25.022%
2025-06-18	14.50	15.55	14.15	14.60	+7.749%	36	1,038	-41.096%
2025-06-17	12.60	14.55	12.60	13.55	+11.707%	22	1,038	-36.531%
2025-06-16	12.30	14.00	12.10	12.13	+28.224%	33	1,037	-29.101%
2025-06-13	10.64	11.90	9.07	9.46	-17.739%	244	1,048	-9.091%
2025-06-12	12.88	13.90	11.50	11.50	-6.199%	163	1,126	-25.217%
2025-06-11	11.00	12.35	8.75	12.26	+31.545%	185	1,179	-29.853%
2025-06-10	7.64	9.85	7.64	9.32	+35.465%	270	1,164	-7.725%
2025-06-09	4.90	7.54	4.90	6.88	+28.119%	590	1,098	+25.000%
2025-06-06	6.00	6.00	5.05	5.37	+9.146%	132	1,060	+60.149%
2025-06-05	4.45	5.02	4.45	4.92	+9.333%	28	1,029	+74.797%
2025-06-04	4.71	5.00	4.42	4.50	-3.226%	40	1,022	+91.111%
2025-06-03	4.60	4.70	3.95	4.65	+8.899%	71	990	+84.946%
2025-06-02	2.93	4.27	2.93	4.27	+29.394%	30	945	+101.405%
2025-05-30	3.36	3.36	3.10	3.30	-2.367%	64	923	+160.606%
2025-05-29	4.00	4.00	3.20	3.38	-15.500%	40	898	+154.438%
2025-05-28	4.84	4.84	4.00	4.00	-15.789%	61	883	+115.000%
2025-05-27	4.62	5.10	4.55	4.75	+6.742%	18	880	+81.053%
2025-05-23	3.89	4.50	3.80	4.45	-2.412%	2,154	1,443	+93.258%
2025-05-22	4.93	5.20	4.55	4.56	-15.556%	556	1,443	+88.596%
2025-05-21	6.14	6.14	5.22	5.40	-22.302%	556	1,023	+59.259%
2025-05-20	7.15	7.75	6.95	6.95	-9.150%	22	772	+23.741%
2025-05-19	7.29	8.15	7.29	7.65	+6.250%	556	759	+12.418%
2025-05-16	7.60	7.70	6.60	7.20	-5.263%	126	883	+19.444%
2025-05-15	5.35	7.95	5.30	7.60	+72.727%	709	860	+13.158%
2025-05-14	4.10	4.40	3.54	4.40	+6.024%	46	531	+95.455%
2025-05-13	2.85	4.15	2.85	4.15	+54.275%	65	511	+107.229%
2025-05-12	2.25	2.69	2.15	2.69	+13.025%	58	486	+219.703%
2025-05-09	2.34	2.56	2.34	2.38	-34.795%	34	446	+261.345%
2025-05-08	3.40	3.70	3.15	3.65	+15.873%	29	454	+135.616%
2025-05-07	2.75	3.34	2.50	3.15	+30.705%	150	442	+173.016%
2025-05-06	2.55	2.59	2.41	2.41	+2.553%	15	308	+256.846%
2025-05-05	2.16	2.35	2.16	2.35	+34.286%	5	294	+265.957%
2025-05-02	1.76	1.76	1.64	1.75	+34.615%	60	291	+391.429%
2025-05-01	1.55	1.55	1.28	1.30	-16.129%	9	300	+561.538%
2025-04-30	1.32	1.59	1.32	1.55	+6.897%	44	300	+454.839%
2025-04-29	1.41	1.45	1.40	1.45	+28.319%	10	269	+493.103%
2025-04-28	0.91	1.14	0.91	1.13	+50.667%	51	265	+661.062%
2025-04-25	1.11	1.11	0.75	0.75	0.000%	24	273	+1,046.667%
2025-04-24	1.50	1.50	0.75	0.75	-82.955%	87	262	+1,046.667%
2025-04-23	5.11	5.11	4.20	4.40	+12.821%	29	346	+95.455%
2025-04-22	4.05	4.25	3.85	3.90	+32.653%	62	328	+120.513%
2025-04-21	3.36	3.46	2.84	2.94	-19.452%	34	333	+192.517%
2025-04-17	3.30	3.65	3.25	3.65	+12.308%	26	334	+135.616%
2025-04-16	3.20	3.25	3.20	3.25	-9.722%	4	334	+164.615%
2025-04-15	3.42	3.60	3.40	3.60	0.000%	11	333	+138.889%
2025-04-14	3.60	3.60	3.60	3.60	+7.463%	8	333	+138.889%
2025-04-11	3.07	3.35	3.07	3.35	+44.397%	6	333	+156.716%
2025-04-09	2.23	2.32	2.23	2.32	-6.827%	2	331	+270.690%
2025-04-08	2.76	2.76	2.42	2.49	-3.488%	11	332	+245.382%
2025-04-07	2.50	2.58	2.01	2.58	-52.834%	13	331	+233.333%
2025-04-04	5.31	5.47	5.31	5.47	-10.328%	4	339	+57.221%
2025-04-03	6.25	6.35	6.05	6.10	-20.779%	30	339	+40.984%
2025-04-02	7.60	7.70	7.60	7.70	+31.175%	3	334	+11.688%
2025-04-01	5.87	5.87	5.87	5.87	-17.787%	2	334	+46.508%
2025-03-31	6.65	7.70	6.65	7.14	+21.017%	8	336	+20.448%
2025-03-27	5.90	5.90	5.90	5.90	-15.108%	1	338	+45.763%
2025-03-26	7.50	7.75	6.95	6.95	+11.736%	36	338	+23.741%
2025-03-25	6.80	6.90	6.22	6.22	+0.810%	121	321	+38.264%
2025-03-24	6.17	6.17	6.17	6.17	+5.470%	2	254	+39.384%
2025-03-21	6.00	6.00	5.85	5.85	+0.862%	20	252	+47.009%
2025-03-20	5.80	5.80	5.80	5.80	-33.333%	1	242	+48.276%
2025-03-19	8.58	8.70	8.58	8.70	+19.835%	22	242	-1.149%
2025-03-18	7.30	7.30	7.26	7.26	-21.001%	2	220	+18.457%
2025-03-17	9.19	9.19	9.19	9.19	+11.394%	1	221	-6.420%
2025-03-14	7.36	8.25	7.36	8.25	-14.063%	12	220	+4.242%
2025-03-12	9.45	9.60	8.55	9.60	-3.030%	91	220	-10.417%
2025-03-11	9.95	9.95	9.90	9.90	-17.706%	7	139	-13.131%
2025-03-10	14.58	15.05	11.40	12.03	+27.302%	23	139	-28.512%
2025-03-07	9.45	9.45	9.45	9.45	+25.498%	6	133	-8.995%
2025-03-05	7.53	7.53	7.53	7.53	-11.203%	1	130	+14.210%
2025-03-03	8.54	8.54	8.48	8.48	+8.858%	2	130	+1.415%
2025-02-28	7.79	7.79	7.79	7.79	-20.103%	2	130	+10.398%
2025-02-27	10.50	10.50	9.75	9.75	-4.412%	5	130	-11.795%
2025-02-26	10.30	10.30	9.85	10.20	-22.433%	17	130	-15.686%
2025-02-25	12.25	13.25	12.25	13.15	-4.364%	24	128	-34.601%
2025-02-24	12.45	13.75	12.45	13.75	-1.079%	9	123	-37.455%
2025-02-21	13.90	13.90	13.90	13.90	-0.643%	8	123	-38.129%
2025-02-20	13.45	13.99	13.45	13.99	+10.593%	4	123	-38.528%
2025-02-19	12.65	12.65	12.65	12.65	-0.784%	4	121	-32.016%
2025-02-18	12.65	12.75	12.65	12.75	+2.410%	4	120	-32.549%
2025-02-14	11.92	12.45	11.92	12.45	+8.073%	20	123	-30.924%
2025-02-13	10.50	11.60	10.50	11.52	+14.059%	12	123	-25.347%
2025-02-12	10.30	10.30	10.10	10.10	-2.604%	5	111	-14.851%
2025-02-11	8.95	10.37	8.95	10.37	+31.599%	22	112	-17.068%
2025-02-10	7.88	7.88	7.88	7.88	-9.943%	2	107	+9.137%
2025-02-07	9.85	9.85	8.75	8.75	-8.377%	48	105	-1.714%
2025-02-06	10.00	10.00	9.55	9.55	-27.925%	90	99	-9.948%
2025-02-05	13.20	13.70	12.70	13.25	+6.426%	16	39	-35.094%
2025-02-03	10.91	12.45	10.91	12.45	+23.267%	2	30	-30.924%
2025-01-31	9.88	10.10	9.86	10.10	-17.551%	22	29	-14.851%
2025-01-30	7.63	12.25	7.63	12.25	+295.161%	3	15	-29.796%
2025-01-24	3.25	3.31	3.10	3.10	-9.091%	6	15	+177.419%
2025-01-17	3.26	3.41	3.26	3.41	+17.586%	4	14	+152.199%
2025-01-15	2.83	2.90	2.83	2.90	-7.937%	2	14	+196.552%
2025-01-13	3.15	3.15	3.15	3.15	-44.444%	8	14	+173.016%
2024-12-17	5.67	5.67	5.67	5.67	-1.391%	4	14	+51.675%
2024-12-11	5.75	5.75	5.75	5.75	-1.709%	8	10	+49.565%
2024-12-04	5.85	5.85	5.85	5.85	+39.286%	1	2	+47.009%
2024-11-27	4.20	4.20	4.20	4.20	0.000%	2	0	+104.762%