Dark

IBM20250718C280
IBM Jul 18 2025 280.00 Call (IBM250718C00280000)
option OPRA

EOD

Jul 15, 2025

4.15-20.952%(-1.10)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	4.45	4.55	3.16	4.15	-20.952%	229	1,708	0.000%
2025-07-14	5.50	5.85	4.35	5.25	-0.943%	143	1,720	-20.952%
2025-07-11	7.19	8.68	5.30	5.30	-37.866%	101	1,775	-21.698%
2025-07-10	8.75	9.22	5.65	8.53	-19.680%	139	1,733	-51.348%
2025-07-09	11.40	11.40	10.55	10.62	-21.041%	13	1,764	-60.923%
2025-07-08	15.90	16.14	13.45	13.45	-2.536%	27	1,767	-69.145%
2025-07-07	14.85	16.00	12.45	13.80	+5.747%	35	1,783	-69.928%
2025-07-03	14.00	14.00	12.70	13.05	+17.040%	8	1,804	-68.199%
2025-07-02	11.90	11.90	10.03	11.15	-17.100%	34	1,804	-62.780%
2025-07-01	15.19	16.25	12.78	13.45	-14.873%	52	1,811	-69.145%
2025-06-30	13.58	15.80	13.58	15.80	+30.579%	22	1,807	-73.734%
2025-06-27	14.40	14.75	12.10	12.10	-17.123%	31	1,802	-65.702%
2025-06-26	13.65	14.65	13.65	14.60	+6.414%	11	1,807	-71.575%
2025-06-25	17.82	18.12	13.12	13.72	-16.494%	47	1,807	-69.752%
2025-06-24	14.17	16.95	13.20	16.43	+21.704%	201	1,822	-74.741%
2025-06-23	8.60	13.50	8.60	13.50	+66.667%	87	1,917	-69.259%
2025-06-20	8.27	10.62	7.20	8.10	-24.651%	1,616	1,954	-48.765%
2025-06-18	10.75	12.20	10.35	10.75	+2.969%	154	1,445	-61.395%
2025-06-17	9.11	11.25	9.11	10.44	+17.568%	125	1,445	-60.249%
2025-06-16	8.60	10.80	8.60	8.88	+25.070%	119	1,429	-53.266%
2025-06-13	7.35	8.10	6.51	7.10	-19.683%	186	1,429	-41.549%
2025-06-12	9.52	10.75	8.84	8.84	-9.796%	97	1,426	-53.054%
2025-06-11	6.52	9.80	6.52	9.80	+48.260%	155	1,436	-57.653%
2025-06-10	6.30	7.22	5.75	6.61	+38.866%	235	1,459	-37.216%
2025-06-09	3.60	5.20	3.60	4.76	+32.222%	115	1,431	-12.815%
2025-06-06	3.54	4.10	3.52	3.60	+5.882%	70	1,441	+15.278%
2025-06-05	2.99	3.41	2.99	3.40	+13.333%	59	1,419	+22.059%
2025-06-04	3.25	3.40	2.91	3.00	-3.226%	74	1,419	+38.333%
2025-06-03	2.93	3.10	2.70	3.10	+2.990%	19	1,365	+33.871%
2025-06-02	2.00	3.01	2.00	3.01	+36.818%	354	1,362	+37.874%
2025-05-30	2.10	2.22	2.02	2.20	-1.786%	44	1,317	+88.636%
2025-05-29	2.95	2.95	2.14	2.24	-23.288%	36	1,314	+85.268%
2025-05-28	3.25	3.25	2.85	2.92	-17.978%	18	1,311	+42.123%
2025-05-27	3.10	3.65	3.08	3.56	+14.839%	48	1,314	+16.573%
2025-05-23	2.59	3.25	2.59	3.10	-6.061%	46	1,285	+33.871%
2025-05-22	3.50	3.70	3.30	3.30	-13.386%	20	1,285	+25.758%
2025-05-21	5.00	5.00	3.80	3.81	-26.306%	40	1,280	+8.924%
2025-05-20	5.30	5.80	5.10	5.17	-13.833%	78	1,271	-19.729%
2025-05-19	5.30	6.05	5.30	6.00	+10.092%	124	1,244	-30.833%
2025-05-16	5.89	5.89	4.92	5.45	-6.196%	298	1,209	-23.853%
2025-05-15	3.75	5.90	3.50	5.81	+87.419%	180	1,163	-28.571%
2025-05-14	2.68	3.16	2.33	3.10	+3.333%	16	1,063	+33.871%
2025-05-13	2.10	3.00	2.10	3.00	+71.429%	59	1,052	+38.333%
2025-05-12	1.72	1.79	1.66	1.75	+6.707%	54	1,027	+137.143%
2025-05-09	1.64	1.64	1.64	1.64	-36.923%	2	975	+153.049%
2025-05-08	2.64	2.72	2.41	2.60	+8.333%	33	974	+59.615%
2025-05-07	2.00	2.40	1.78	2.40	+37.931%	9	953	+72.917%
2025-05-06	1.90	1.90	1.64	1.74	-3.333%	4	952	+138.506%
2025-05-05	1.61	1.81	1.61	1.80	+55.172%	13	951	+130.556%
2025-05-02	1.26	1.26	1.16	1.16	+23.404%	28	944	+257.759%
2025-05-01	1.00	1.00	0.90	0.94	-16.814%	12	942	+341.489%
2025-04-30	1.18	1.21	1.12	1.13	+29.885%	14	942	+267.257%
2025-04-29	0.94	1.09	0.87	0.87	+17.568%	3	946	+377.011%
2025-04-28	0.65	0.83	0.65	0.74	+13.846%	33	945	+460.811%
2025-04-25	0.58	0.65	0.57	0.65	+3.175%	20	948	+538.462%
2025-04-24	0.80	1.07	0.54	0.63	-81.471%	9	939	+558.730%
2025-04-23	3.45	3.55	3.40	3.40	+6.250%	6	940	+22.059%
2025-04-22	3.20	3.35	2.87	3.20	+36.752%	50	935	+29.688%
2025-04-21	2.85	2.87	2.25	2.34	-19.863%	112	934	+77.350%
2025-04-17	2.77	2.92	2.77	2.92	+1.389%	3	854	+42.123%
2025-04-14	2.88	2.88	2.88	2.88	+2.857%	1	854	+44.097%
2025-04-10	2.80	2.80	2.80	2.80	+33.333%	2	854	+48.214%
2025-04-09	1.81	2.50	1.81	2.10	+11.702%	1,500	856	+97.619%
2025-04-08	2.00	2.10	1.88	1.88	+13.939%	1,513	1,843	+120.745%
2025-04-07	2.70	2.70	1.65	1.65	-50.000%	11	3,126	+151.515%
2025-04-04	4.43	4.51	3.30	3.30	-31.106%	12	3,125	+25.758%
2025-04-03	5.50	5.60	4.79	4.79	-18.120%	80	3,126	-13.361%
2025-04-02	5.95	6.05	5.85	5.85	+5.405%	3	3,122	-29.060%
2025-04-01	5.15	5.55	4.80	5.55	+8.824%	548	3,122	-25.225%
2025-03-31	6.05	6.05	5.10	5.10	+6.250%	3	2,623	-18.627%
2025-03-28	4.75	4.80	4.75	4.80	-1.031%	1,000	2,622	-13.542%
2025-03-27	5.35	5.35	4.79	4.85	-13.393%	1,007	2,123	-14.433%
2025-03-26	6.20	6.45	5.60	5.60	+8.738%	1,002	1,137	-25.893%
2025-03-25	5.15	5.15	5.15	5.15	+3.000%	1	359	-19.417%
2025-03-24	5.22	5.22	4.80	5.00	+12.360%	214	358	-17.000%
2025-03-21	4.30	5.10	4.30	4.45	-10.282%	116	238	-6.742%
2025-03-20	3.80	4.96	3.80	4.96	-31.111%	5	220	-16.331%
2025-03-19	6.87	7.20	6.87	7.20	-9.434%	3	223	-42.361%
2025-03-17	8.00	8.00	7.80	7.95	+30.328%	58	222	-47.799%
2025-03-13	6.60	6.60	6.10	6.10	-25.153%	3	210	-31.967%
2025-03-12	8.00	8.20	8.00	8.15	+8.812%	93	210	-49.080%
2025-03-11	9.05	9.05	7.49	7.49	-29.803%	3	128	-44.593%
2025-03-10	11.08	13.05	10.67	10.67	-3.088%	35	127	-61.106%
2025-03-07	7.95	11.01	7.90	11.01	+50.822%	48	99	-62.307%
2025-03-06	7.30	7.30	7.30	7.30	+16.800%	1	94	-43.151%
2025-03-05	6.25	6.25	6.25	6.25	-18.831%	15	94	-33.600%
2025-03-04	7.45	8.27	7.45	7.70	+23.200%	18	88	-46.104%
2025-02-28	6.20	6.80	6.20	6.25	-21.777%	38	88	-33.600%
2025-02-27	8.80	8.80	7.99	7.99	-8.161%	6	77	-48.060%
2025-02-26	9.00	9.00	8.30	8.70	-17.925%	25	73	-52.299%
2025-02-25	11.13	11.30	10.60	10.60	-6.608%	10	62	-60.849%
2025-02-24	10.70	11.35	10.70	11.35	+0.442%	4	62	-63.436%
2025-02-21	11.95	11.95	11.30	11.30	-9.237%	30	62	-63.274%
2025-02-20	11.40	12.51	11.40	12.45	+15.278%	7	52	-66.667%
2025-02-19	10.90	10.90	10.80	10.80	-2.703%	5	49	-61.574%
2025-02-18	11.10	11.10	11.10	11.10	+2.778%	4	44	-62.613%
2025-02-14	10.80	10.80	10.80	10.80	+10.769%	2	43	-61.574%
2025-02-13	9.00	9.75	9.00	9.75	+7.143%	7	40	-57.436%
2025-02-12	8.41	9.10	8.41	9.10	+2.709%	4	40	-54.396%
2025-02-11	9.38	9.38	8.86	8.86	+18.133%	2	36	-53.160%
2025-02-07	8.20	8.20	7.50	7.50	-5.660%	10	34	-44.667%
2025-02-06	7.95	7.95	7.95	7.95	-32.627%	1	30	-47.799%
2025-02-05	11.50	11.80	11.50	11.80	-1.749%	4	31	-64.831%
2025-02-04	12.01	12.01	12.01	12.01	+7.810%	1	29	-65.445%
2025-02-03	9.50	11.14	9.34	11.14	+11.400%	16	28	-62.747%
2025-01-30	6.50	10.90	6.18	10.00	+222.581%	22	27	-58.500%
2025-01-29	3.10	3.10	3.10	3.10	+7.266%	1	14	+33.871%
2025-01-24	2.73	2.89	2.73	2.89	-0.345%	4	13	+43.599%
2025-01-21	2.90	2.90	2.90	2.90	+18.367%	1	12	+43.103%
2025-01-15	2.29	2.45	2.29	2.45	-22.222%	2	12	+69.388%
2025-01-03	3.15	3.15	3.15	3.15	-43.750%	2	12	+31.746%
2024-12-12	5.60	5.60	5.60	5.60	-7.438%	1	11	-25.893%
2024-12-06	5.78	6.05	5.78	6.05	+55.128%	18	10	-31.405%
2024-11-27	3.90	3.90	3.90	3.90	0.000%	1	0	+6.410%