Dark

IBM20260116C165
IBM Jan 16 2026 165.00 Call (IBM260116C00165000)
option OPRA

EOD

Jul 10, 2025

123.21-4.117%(-5.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-10	123.21	123.21	123.21	123.21	-4.117%	1	622	0.000%
2025-07-08	128.50	128.50	128.50	128.50	+7.938%	1	622	-4.117%
2025-06-11	119.05	119.05	119.05	119.05	+4.798%	4	631	+3.494%
2025-06-10	113.60	113.60	113.60	113.60	+11.657%	1	635	+8.460%
2025-05-27	101.74	101.74	101.74	101.74	-3.746%	4	635	+21.103%
2025-05-16	105.70	105.70	105.70	105.70	+54.645%	6	635	+16.566%
2025-04-25	68.35	68.35	68.35	68.35	-17.996%	8	635	+80.263%
2025-04-23	83.35	83.35	83.35	83.35	+15.124%	2	631	+47.822%
2025-04-04	72.40	72.40	72.40	72.40	-15.814%	18	629	+70.180%
2025-03-24	86.01	86.01	86.00	86.00	+1.046%	2	629	+43.267%
2025-03-13	85.11	85.11	85.11	85.11	-7.590%	1	631	+44.766%
2025-03-03	92.10	92.10	92.10	92.10	-7.900%	1	631	+33.779%
2025-02-25	100.00	100.00	100.00	100.00	+14.220%	1	631	+23.210%
2025-02-10	87.55	87.55	87.55	87.55	-2.657%	1	631	+40.731%
2025-02-07	91.73	91.73	89.94	89.94	+40.685%	38	632	+36.991%
2025-01-23	63.93	63.93	63.93	63.93	-0.281%	1	632	+92.726%
2025-01-17	64.11	64.11	64.11	64.11	+6.407%	8	632	+92.185%
2025-01-15	60.25	60.25	60.25	60.25	+2.868%	1	632	+104.498%
2025-01-13	58.57	58.57	58.57	58.57	-18.244%	1	632	+110.364%
2024-12-13	71.66	71.66	71.64	71.64	-3.580%	4	632	+71.985%
2024-12-09	74.30	74.30	74.30	74.30	-4.314%	1	632	+65.828%
2024-12-06	78.15	78.15	77.65	77.65	+11.678%	22	632	+58.674%
2024-11-29	69.53	69.53	69.53	69.53	+38.368%	2	632	+77.204%
2024-11-18	50.25	50.25	50.25	50.25	+1.005%	1	633	+145.194%
2024-11-15	49.75	49.75	49.75	49.75	-3.021%	4	633	+147.658%
2024-11-12	51.30	51.30	51.30	51.30	-8.032%	1	633	+140.175%
2024-11-08	55.61	55.78	55.61	55.78	+12.346%	28	634	+120.886%
2024-10-31	49.65	49.65	49.65	49.65	+6.477%	1	622	+148.157%
2024-10-30	47.12	47.12	46.63	46.63	-10.926%	9	622	+164.229%
2024-10-29	52.50	52.50	52.35	52.35	-2.804%	3	630	+135.358%
2024-10-28	53.86	53.86	53.86	53.86	-6.444%	1	630	+128.760%
2024-10-24	60.62	60.66	57.57	57.57	-20.042%	19	630	+114.018%
2024-10-18	72.00	72.00	72.00	72.00	+1.323%	4	635	+71.125%
2024-10-11	71.06	71.06	71.06	71.06	-2.564%	2	635	+73.389%
2024-10-10	72.93	72.93	72.93	72.93	-3.723%	3	636	+68.943%
2024-10-09	72.09	75.75	72.09	75.75	+9.974%	13	636	+62.653%
2024-10-08	69.00	69.00	68.88	68.88	+1.999%	3	648	+78.876%
2024-10-07	67.40	67.53	67.40	67.53	+5.516%	3	650	+82.452%
2024-10-04	64.00	64.00	64.00	64.00	+6.667%	2	650	+92.516%
2024-10-02	60.00	60.00	60.00	60.00	+0.418%	1	650	+105.350%
2024-10-01	60.39	60.39	59.75	59.75	-3.395%	2	649	+106.209%
2024-09-30	61.85	61.85	61.85	61.85	-2.629%	1	649	+99.208%
2024-09-27	63.52	63.52	63.52	63.52	-1.090%	2	649	+93.970%
2024-09-26	64.22	64.22	64.22	64.22	+5.279%	2	649	+91.856%
2024-09-23	60.58	61.00	60.58	61.00	+6.050%	4	649	+101.984%
2024-09-20	57.43	57.52	57.43	57.52	+4.696%	4	648	+114.204%
2024-09-19	54.89	54.94	54.89	54.94	-4.618%	2	649	+124.263%
2024-09-18	57.60	57.60	57.60	57.60	+3.467%	2	650	+113.906%
2024-09-17	55.67	55.67	55.67	55.67	+4.017%	1	650	+121.322%
2024-09-12	53.52	53.52	53.52	53.52	+14.481%	1	651	+130.213%
2024-09-10	46.75	46.75	46.75	46.75	+8.974%	1	650	+163.551%
2024-08-29	42.90	42.90	42.90	42.90	+0.070%	1	650	+187.203%
2024-08-28	42.87	42.87	42.87	42.87	+0.681%	1	650	+187.404%
2024-08-27	41.50	42.83	41.50	42.58	+1.866%	10	649	+189.361%
2024-08-26	41.80	41.80	41.80	41.80	+5.343%	1	658	+194.761%
2024-08-23	40.00	40.00	39.66	39.68	+0.583%	12	658	+210.509%
2024-08-21	39.35	39.45	39.35	39.45	+0.510%	7	658	+212.319%
2024-08-20	39.25	39.25	39.25	39.25	-0.884%	16	651	+213.911%
2024-08-19	39.60	39.60	39.60	39.60	+1.721%	1	643	+211.136%
2024-08-16	38.93	38.93	38.93	38.93	+15.863%	2	642	+216.491%
2024-08-02	32.95	33.60	32.95	33.60	-10.993%	6	642	+266.696%
2024-07-31	37.75	37.75	37.75	37.75	+3.425%	1	642	+226.384%
2024-07-26	36.50	36.50	36.50	36.50	-10.076%	10	641	+237.562%
2024-07-25	33.84	40.59	33.84	40.59	+26.923%	7	641	+203.548%
2024-07-19	31.98	31.98	31.98	31.98	-3.820%	2	646	+285.272%
2024-07-16	33.25	33.25	33.25	33.25	+4.199%	2	646	+270.556%
2024-07-12	32.05	32.05	31.50	31.91	+14.784%	18	644	+286.117%
2024-07-10	27.80	27.80	27.80	27.80	+6.923%	1	644	+343.201%
2024-07-05	26.00	26.00	26.00	26.00	-7.341%	4	644	+373.885%
2024-07-03	28.06	28.06	28.06	28.06	+4.701%	3	645	+339.095%
2024-07-01	25.76	26.80	25.76	26.80	+16.522%	23	645	+359.739%
2024-06-28	23.00	23.00	23.00	23.00	-5.544%	2	668	+435.696%
2024-06-27	24.35	24.35	24.35	24.35	+0.495%	1	669	+405.996%
2024-06-26	24.22	24.23	24.22	24.23	-5.720%	3	668	+408.502%
2024-06-25	25.70	25.70	25.70	25.70	-6.511%	1	667	+379.416%
2024-06-24	27.58	27.58	27.49	27.49	+20.044%	3	667	+348.199%
2024-06-17	20.91	22.90	20.91	22.90	+2.691%	3	670	+438.035%
2024-06-05	22.30	22.30	22.30	22.30	+2.576%	1	669	+452.511%
2024-06-04	21.74	21.74	21.74	21.74	+5.791%	1	668	+466.743%
2024-06-03	21.15	21.55	20.55	20.55	-2.143%	44	667	+499.562%
2024-05-31	20.50	21.00	20.50	21.00	-4.545%	12	682	+486.714%
2024-05-30	22.00	22.00	22.00	22.00	-4.348%	1	689	+460.045%
2024-05-29	23.00	23.00	23.00	23.00	-14.972%	1	689	+435.696%
2024-05-21	27.05	27.05	27.05	27.05	+10.634%	3	689	+355.490%
2024-05-16	24.45	24.45	24.45	24.45	+5.388%	1	692	+403.926%
2024-05-13	23.20	23.20	23.20	23.20	+0.389%	3	691	+431.078%
2024-05-10	22.80	23.11	22.80	23.11	+1.582%	44	688	+433.146%
2024-05-09	22.70	22.75	22.70	22.75	+5.568%	3	688	+441.582%
2024-05-08	21.55	21.55	21.55	21.55	-5.024%	2	685	+471.740%
2024-05-06	22.69	22.69	22.69	22.69	+3.136%	5	687	+443.015%
2024-05-03	22.05	22.30	22.00	22.00	+5.414%	38	687	+460.045%
2024-05-02	20.99	20.99	20.87	20.87	-7.162%	2	670	+490.369%
2024-04-30	22.48	22.48	22.48	22.48	-2.005%	1	669	+448.087%
2024-04-26	24.00	24.00	22.90	22.94	-5.597%	8	669	+437.097%
2024-04-25	24.47	24.50	23.30	24.30	-29.971%	14	667	+407.037%
2024-04-24	34.70	34.70	34.70	34.70	-5.681%	1	660	+255.072%
2024-04-12	36.79	36.79	36.79	36.79	-0.568%	2	661	+234.901%
2024-04-11	38.00	38.00	37.00	37.00	-4.491%	6	661	+233.000%
2024-04-05	38.87	39.15	38.74	38.74	-4.699%	24	667	+218.043%
2024-04-03	40.65	40.65	40.65	40.65	+4.552%	1	655	+203.100%
2024-04-02	38.88	38.88	38.88	38.88	-2.115%	3	655	+216.898%
2024-04-01	39.72	39.72	39.72	39.72	-0.948%	2	652	+210.196%
2024-03-27	38.85	40.10	38.85	40.10	-11.868%	6	650	+207.257%
2024-03-13	45.50	45.50	45.50	45.50	-2.066%	1	644	+170.791%
2024-03-06	44.78	46.46	44.78	46.46	+11.495%	2	644	+165.196%
2024-03-05	41.67	41.67	41.67	41.67	-1.021%	1	644	+195.680%
2024-03-04	40.50	42.10	40.50	42.10	+12.537%	6	644	+192.660%
2024-03-01	35.60	37.41	35.60	37.41	+1.382%	6	650	+229.350%
2024-02-29	37.60	37.60	36.90	36.90	+3.361%	2	651	+233.902%
2024-02-26	35.70	35.70	35.70	35.70	+8.313%	2	649	+245.126%
2024-02-21	32.96	32.96	32.96	32.96	-6.496%	7	649	+273.817%
2024-02-20	35.25	35.25	35.25	35.25	+3.676%	10	649	+249.532%
2024-02-08	32.50	34.00	32.50	34.00	+3.124%	7	641	+262.382%
2024-02-05	33.35	33.35	32.97	32.97	+0.365%	20	638	+273.703%
2024-01-31	32.85	32.85	32.85	32.85	-6.143%	1	631	+275.068%
2024-01-30	35.00	35.00	35.00	35.00	+0.287%	9	631	+252.029%
2024-01-29	34.90	34.90	34.90	34.90	-0.286%	1	632	+253.037%
2024-01-26	35.00	35.00	35.00	35.00	-8.377%	1	633	+252.029%
2024-01-25	39.63	41.75	38.20	38.20	+55.664%	24	634	+222.539%
2024-01-24	24.30	24.54	24.30	24.54	+1.196%	14	631	+402.078%
2024-01-23	24.50	24.50	24.25	24.25	+0.331%	2	639	+408.082%
2024-01-22	24.15	24.17	24.15	24.17	+2.983%	2	640	+409.764%
2024-01-19	22.10	23.47	22.00	23.47	+17.350%	24	641	+424.968%
2024-01-18	19.70	20.00	19.70	20.00	0.000%	2	660	+516.050%
2024-01-17	20.00	20.00	20.00	20.00	+3.093%	2	660	+516.050%
2024-01-16	19.40	19.40	19.40	19.40	+4.865%	4	659	+535.103%
2024-01-12	17.59	18.50	17.59	18.50	+16.352%	8	662	+566.000%
2024-01-08	16.66	16.66	15.90	15.90	-4.904%	10	662	+674.906%
2024-01-04	16.90	17.28	16.34	16.72	+0.905%	539	652	+636.902%
2024-01-03	15.40	16.57	15.40	16.57	-2.011%	12	142	+643.573%
2024-01-02	17.20	17.20	16.91	16.91	-3.371%	5	148	+628.622%
2023-12-29	17.50	17.50	17.50	17.50	-2.615%	1	147	+604.057%
2023-12-28	18.00	18.00	17.51	17.97	+5.706%	15	147	+585.643%
2023-12-27	17.30	17.30	17.00	17.00	-4.494%	2	136	+624.765%
2023-12-26	17.35	17.87	16.63	17.80	+8.935%	14	136	+592.191%
2023-12-21	16.30	16.34	16.30	16.34	-7.159%	12	122	+654.039%
2023-12-18	17.80	17.80	17.60	17.60	+4.142%	6	120	+600.057%
2023-12-15	16.90	16.90	16.90	16.90	+3.681%	1	119	+629.053%
2023-12-14	16.30	16.30	16.30	16.30	-13.984%	2	118	+655.890%
2023-12-13	19.25	19.25	18.03	18.95	-3.069%	5	118	+550.185%
2023-12-12	19.20	19.55	19.20	19.55	+5.277%	4	117	+530.230%
2023-12-11	18.57	18.57	18.57	18.57	+5.451%	25	113	+563.489%
2023-12-08	17.61	17.61	17.61	17.61	+8.037%	2	113	+599.659%
2023-12-07	16.63	16.63	16.30	16.30	-0.488%	10	113	+655.890%
2023-12-06	17.25	17.25	16.38	16.38	-10.000%	22	104	+652.198%
2023-12-05	16.86	18.20	16.86	18.20	+2.305%	8	90	+576.978%
2023-12-04	17.20	17.79	17.20	17.79	+18.600%	11	82	+592.580%
2023-11-30	14.44	15.00	14.44	15.00	+7.143%	39	71	+721.400%
2023-11-28	14.00	14.00	14.00	14.00	-1.961%	1	46	+780.071%
2023-11-27	13.95	14.65	13.67	14.28	+2.439%	29	45	+762.815%
2023-11-22	13.94	13.94	13.94	13.94	+2.954%	1	37	+783.859%
2023-11-20	12.00	13.54	12.00	13.54	+13.116%	4	37	+809.970%
2023-11-14	11.97	11.97	11.97	11.97	+6.780%	1	36	+929.323%
2023-11-13	11.21	11.21	11.21	11.21	+4.766%	2	36	+999.108%
2023-11-07	10.80	10.80	10.69	10.70	+0.469%	3	36	+1,051.495%
2023-11-06	10.65	10.65	10.65	10.65	+3.700%	1	39	+1,056.901%
2023-11-03	10.55	10.55	10.27	10.27	+0.983%	2	38	+1,099.708%
2023-10-26	10.17	10.40	9.35	10.17	+42.238%	14	37	+1,111.504%
2023-10-25	6.65	7.15	6.65	7.15	-4.667%	4	27	+1,623.217%
2023-10-23	7.50	7.50	7.50	7.50	-8.201%	16	24	+1,542.800%
2023-10-20	8.17	8.17	8.17	8.17	-7.159%	1	32	+1,408.078%
2023-10-18	8.65	8.80	8.65	8.80	+1.852%	2	33	+1,300.114%
2023-10-17	7.95	8.64	7.95	8.64	+2.980%	2	34	+1,326.042%
2023-10-13	8.57	8.57	8.39	8.39	-5.730%	2	35	+1,368.534%
2023-10-10	8.90	8.90	8.90	8.90	-5.319%	10	35	+1,284.382%
2023-10-09	9.39	9.43	9.39	9.40	-4.472%	3	25	+1,210.745%
2023-10-06	9.40	9.84	9.20	9.84	+15.765%	26	24	+1,152.134%
2023-10-02	8.50	8.50	8.50	8.50	+0.118%	1	8	+1,349.529%
2023-09-29	8.49	8.49	8.49	8.49	-16.765%	5	7	+1,351.237%
2023-09-27	10.10	10.20	10.10	10.20	0.000%	2	2	+1,107.941%