Dark

IBM20260116C140
IBM Jan 16 2026 140.00 Call (IBM260116C00140000)
option OPRA

Inactive

Jul 2, 2025

149.80+21.848%(+26.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	149.31	149.80	149.31	149.80	+21.848%	2	112	0.000%
2025-05-22	122.94	122.94	122.94	122.94	-5.467%	1	114	+21.848%
2025-05-19	130.05	130.05	130.05	130.05	+11.573%	1	115	+15.186%
2025-05-08	116.56	116.56	116.56	116.56	+14.826%	3	114	+28.518%
2025-05-01	101.51	101.51	101.51	101.51	+8.567%	2	111	+47.572%
2025-04-24	93.50	93.50	93.50	93.50	-12.478%	3	113	+60.214%
2025-04-03	106.83	106.83	106.83	106.83	-6.289%	5	113	+40.223%
2025-03-26	114.00	114.00	114.00	114.00	+4.587%	4	113	+31.404%
2025-03-12	109.00	109.00	109.00	109.00	-1.304%	1	116	+37.431%
2025-03-06	110.44	110.44	110.44	110.44	-10.102%	1	117	+35.639%
2025-02-19	122.85	122.85	122.85	122.85	+12.049%	10	117	+21.937%
2025-01-30	109.00	109.64	109.00	109.64	+27.696%	16	133	+36.629%
2025-01-28	85.86	85.86	85.86	85.86	+9.557%	4	133	+74.470%
2025-01-14	78.00	78.37	78.00	78.37	-16.893%	4	137	+91.145%
2024-12-10	92.00	94.30	92.00	94.30	+11.203%	4	135	+58.855%
2024-11-22	84.80	84.80	84.80	84.80	+0.118%	4	137	+76.651%
2024-11-21	80.00	84.70	80.00	84.70	+13.844%	18	144	+76.860%
2024-11-13	74.40	74.40	74.40	74.40	+8.566%	2	144	+101.344%
2024-10-30	69.05	69.05	68.53	68.53	-4.793%	2	146	+118.590%
2024-10-29	73.80	73.80	71.98	71.98	-8.585%	11	145	+108.113%
2024-10-24	78.74	78.74	78.74	78.74	-15.651%	1	148	+90.246%
2024-10-18	93.35	93.35	93.35	93.35	-1.353%	10	148	+60.471%
2024-10-16	95.45	95.45	94.63	94.63	+0.382%	21	148	+58.301%
2024-10-10	94.27	94.27	94.27	94.27	+17.926%	3	169	+58.905%
2024-10-01	79.94	79.94	79.94	79.94	-4.263%	1	169	+87.391%
2024-09-27	83.50	83.50	83.50	83.50	+5.429%	2	170	+79.401%
2024-09-20	79.48	79.48	79.20	79.20	-1.000%	4	170	+89.141%
2024-09-16	80.00	80.00	80.00	80.00	+20.391%	1	171	+87.250%
2024-09-09	66.45	66.45	66.45	66.45	+0.850%	1	172	+125.433%
2024-09-05	65.89	65.89	65.89	65.89	+8.372%	1	172	+127.349%
2024-08-26	60.80	60.80	60.80	60.80	+14.178%	1	172	+146.382%
2024-08-07	53.25	53.25	53.25	53.25	+9.523%	1	173	+181.315%
2024-08-05	48.00	48.62	48.00	48.62	-13.395%	7	173	+208.104%
2024-07-30	56.14	56.14	56.14	56.14	-0.760%	1	173	+166.833%
2024-07-26	56.65	56.65	56.57	56.57	-0.754%	4	173	+164.805%
2024-07-25	58.40	58.40	57.00	57.00	+6.542%	4	174	+162.807%
2024-07-17	53.50	53.50	53.50	53.50	+2.099%	1	171	+180.000%
2024-07-16	52.40	52.40	52.40	52.40	+9.167%	3	171	+185.878%
2024-07-15	48.00	48.00	48.00	48.00	+4.507%	1	171	+212.083%
2024-07-12	45.93	45.93	45.93	45.93	+6.344%	20	172	+226.148%
2024-07-09	43.19	43.19	43.19	43.19	+3.474%	1	162	+246.840%
2024-07-05	41.74	41.74	41.74	41.74	+5.939%	2	161	+258.888%
2024-06-27	39.40	39.40	39.40	39.40	+3.575%	1	161	+280.203%
2024-06-18	38.05	38.05	38.04	38.04	+8.222%	2	160	+293.796%
2024-06-03	35.80	35.80	35.15	35.15	-4.354%	2	160	+326.174%
2024-05-10	36.75	36.75	36.75	36.75	+0.136%	2	159	+307.619%
2024-05-09	36.70	36.70	36.70	36.70	-3.013%	20	160	+308.174%
2024-05-07	37.84	37.84	37.84	37.84	+9.681%	4	167	+295.877%
2024-05-06	34.50	34.50	34.50	34.50	-6.504%	10	168	+334.203%
2024-04-29	37.63	37.63	36.90	36.90	-5.675%	2	168	+305.962%
2024-04-25	39.12	39.12	39.12	39.12	-24.971%	10	167	+282.924%
2024-04-16	52.14	52.14	52.14	52.14	+4.741%	1	167	+187.303%
2024-04-15	49.78	49.78	49.78	49.78	-2.583%	1	168	+200.924%
2024-04-12	51.10	51.10	51.10	51.10	-13.021%	2	168	+193.151%
2024-03-20	58.75	58.75	58.75	58.75	-7.727%	1	167	+154.979%
2024-03-07	63.67	63.67	63.67	63.67	+9.587%	1	166	+135.276%
2024-03-05	58.10	58.10	58.10	58.10	-1.692%	1	166	+157.831%
2024-03-04	59.10	59.10	59.10	59.10	+16.293%	5	167	+153.469%
2024-02-27	50.82	50.82	50.82	50.82	-2.269%	1	172	+194.766%
2024-02-22	52.16	52.16	52.00	52.00	+4.000%	5	172	+188.077%
2024-02-21	50.00	50.00	50.00	50.00	-9.206%	1	170	+199.600%
2024-02-16	55.07	55.07	55.07	55.07	+4.995%	4	170	+172.017%
2024-02-15	52.80	52.80	52.45	52.45	+2.421%	24	170	+185.605%
2024-02-13	51.21	51.21	51.21	51.21	-3.030%	1	150	+192.521%
2024-02-09	53.75	53.75	52.81	52.81	+7.120%	2	149	+183.658%
2024-02-07	49.30	49.30	49.30	49.30	-0.202%	5	150	+203.854%
2024-02-06	49.40	49.40	49.40	49.40	-5.599%	1	150	+203.239%
2024-02-02	52.00	52.33	52.00	52.33	+6.383%	11	149	+186.260%
2024-02-01	49.45	49.45	49.19	49.19	-0.727%	2	139	+204.533%
2024-01-31	51.51	51.69	49.23	49.55	-6.598%	23	137	+202.321%
2024-01-30	53.20	53.20	53.05	53.05	+2.019%	2	118	+182.375%
2024-01-29	52.05	52.05	52.00	52.00	-2.072%	4	118	+188.077%
2024-01-26	53.10	53.10	53.10	53.10	-5.179%	2	116	+182.109%
2024-01-25	56.00	59.80	56.00	56.00	+37.558%	71	115	+167.500%
2024-01-24	40.71	40.71	40.71	40.71	+0.742%	1	125	+267.969%
2024-01-23	40.41	40.41	40.41	40.41	+0.223%	1	124	+270.700%
2024-01-22	40.32	40.32	40.32	40.32	+4.863%	1	124	+271.528%
2024-01-19	38.45	38.45	38.45	38.45	+15.120%	4	125	+289.597%
2024-01-18	33.40	33.40	33.40	33.40	-2.766%	1	124	+348.503%
2024-01-16	34.35	34.35	34.35	34.35	+18.448%	2	124	+336.099%
2024-01-08	29.00	29.00	29.00	29.00	0.000%	2	122	+416.552%
2024-01-05	29.50	29.70	29.00	29.00	-6.452%	5	122	+416.552%
2024-01-02	31.00	31.00	31.00	31.00	-5.603%	2	119	+383.226%
2023-12-28	32.55	32.84	32.55	32.84	+1.295%	18	119	+356.151%
2023-12-27	32.42	32.42	32.42	32.42	+6.330%	1	119	+362.060%
2023-12-20	30.80	30.87	30.49	30.49	-6.616%	28	120	+391.309%
2023-12-15	32.50	32.65	32.50	32.65	+1.682%	5	93	+358.806%
2023-12-14	31.35	32.11	31.35	32.11	+2.785%	25	93	+366.521%
2023-12-08	31.24	31.24	31.24	31.24	+1.166%	5	71	+379.513%
2023-12-07	30.63	31.00	30.63	30.88	-1.875%	13	66	+385.104%
2023-12-05	31.47	31.47	31.47	31.47	+1.516%	1	67	+376.009%
2023-12-04	31.00	31.00	31.00	31.00	+4.694%	6	66	+383.226%
2023-12-01	29.68	29.68	29.61	29.61	+4.518%	4	66	+405.910%
2023-11-30	28.33	28.33	28.33	28.33	+0.283%	3	66	+428.768%
2023-11-29	28.10	28.25	28.10	28.25	+6.004%	2	66	+430.265%
2023-11-21	26.65	26.65	26.65	26.65	+0.188%	1	67	+462.101%
2023-11-20	25.90	26.60	25.90	26.60	+4.766%	8	66	+463.158%
2023-11-17	25.39	25.39	25.39	25.39	+0.158%	2	67	+489.996%
2023-11-16	25.06	25.35	25.06	25.35	+6.782%	2	65	+490.927%
2023-11-14	23.35	23.74	23.35	23.74	+3.759%	2	65	+531.003%
2023-11-10	22.88	22.88	22.88	22.88	+7.016%	1	65	+554.720%
2023-11-08	21.50	21.50	21.38	21.38	-0.047%	8	64	+600.655%
2023-11-03	21.39	21.39	21.39	21.39	+4.853%	1	61	+600.327%
2023-11-02	20.99	20.99	20.40	20.40	-0.488%	3	60	+634.314%
2023-11-01	20.50	20.50	20.50	20.50	+2.500%	1	57	+630.732%
2023-10-30	20.00	20.00	20.00	20.00	+5.263%	5	56	+649.000%
2023-10-27	19.00	19.08	18.95	19.00	-6.404%	5	51	+688.421%
2023-10-26	20.50	20.97	19.63	20.30	+25.931%	10	49	+637.931%
2023-10-23	16.00	16.12	15.90	16.12	-5.288%	7	47	+829.280%
2023-10-20	17.11	17.11	17.02	17.02	-0.059%	4	54	+780.141%
2023-10-19	17.03	17.03	17.03	17.03	-3.785%	1	49	+779.624%
2023-10-17	17.70	17.70	17.70	17.70	-8.100%	1	49	+746.328%
2023-10-12	18.89	19.26	18.66	19.26	-1.180%	22	48	+677.778%
2023-10-11	19.49	19.49	19.49	19.49	-0.103%	1	27	+668.599%
2023-10-10	19.88	19.88	19.51	19.51	+7.198%	3	26	+667.811%
2023-10-09	18.20	18.20	18.20	18.20	-1.622%	1	27	+723.077%
2023-10-04	18.50	18.50	18.50	18.50	+8.760%	2	26	+709.730%
2023-10-03	18.51	18.51	17.01	17.01	-8.548%	3	28	+780.658%
2023-10-02	18.60	18.60	18.60	18.60	-2.923%	1	25	+705.376%
2023-09-29	19.35	19.35	19.16	19.16	-0.982%	8	24	+681.837%
2023-09-28	19.35	19.35	19.35	19.35	-3.250%	1	29	+674.160%
2023-09-27	20.00	20.00	20.00	20.00	-0.990%	1	29	+649.000%
2023-09-26	20.20	20.20	20.20	20.20	-9.417%	1	29	+641.584%
2023-09-22	22.30	22.30	22.30	22.30	-2.620%	1	28	+571.749%
2023-09-21	22.90	22.97	22.90	22.90	-8.510%	9	27	+554.148%
2023-09-20	25.03	25.03	25.03	25.03	+24.527%	1	18	+498.482%
2023-09-18	20.10	20.10	20.10	20.10	-5.545%	4	17	+645.274%
2023-09-15	21.28	21.28	21.28	21.28	-2.920%	10	13	+603.947%
2023-09-12	22.25	22.25	21.92	21.92	-6.842%	2	3	+583.394%
2023-09-11	23.53	23.53	23.53	23.53	0.000%	1	1	+536.634%