Dark

IBM20260116C210
IBM Jan 16 2026 210.00 Call (IBM260116C00210000)
option OPRA

EOD

Jul 15, 2025

77.40-4.856%(-3.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	77.40	77.40	77.40	77.40	-4.856%	10	519	0.000%
2025-07-11	81.35	81.35	81.35	81.35	+4.900%	2	519	-4.856%
2025-07-10	77.55	77.55	77.55	77.55	-9.149%	3	521	-0.193%
2025-07-09	85.36	85.36	85.36	85.36	+0.012%	11	521	-9.325%
2025-07-03	85.26	85.35	85.26	85.35	-1.750%	2	521	-9.315%
2025-06-26	87.22	87.22	86.85	86.87	+8.317%	3	535	-10.901%
2025-06-17	80.20	80.20	80.20	80.20	+2.953%	1	535	-3.491%
2025-06-12	77.85	77.90	77.85	77.90	+7.300%	2	536	-0.642%
2025-06-10	72.24	72.76	72.20	72.60	+10.117%	110	538	+6.612%
2025-06-06	65.93	65.93	65.93	65.93	+2.217%	12	578	+17.397%
2025-06-05	64.50	64.50	64.50	64.50	+9.787%	1	572	+20.000%
2025-05-30	57.00	58.75	57.00	58.75	-3.736%	8	573	+31.745%
2025-05-27	61.03	61.03	61.03	61.03	-0.845%	1	570	+26.823%
2025-05-15	61.55	61.55	61.55	61.55	+8.650%	9	570	+25.751%
2025-05-14	56.75	56.80	56.65	56.65	-3.853%	6	575	+36.628%
2025-05-13	54.47	58.92	54.47	58.92	+13.965%	11	576	+31.365%
2025-05-12	51.70	51.70	51.70	51.70	+4.656%	1	573	+49.710%
2025-05-07	49.40	49.40	49.40	49.40	+0.305%	1	574	+56.680%
2025-05-05	48.40	49.25	47.85	49.25	+27.228%	23	573	+57.157%
2025-04-30	38.71	38.71	38.71	38.71	-6.021%	2	555	+99.948%
2025-04-29	41.19	41.19	41.19	41.19	+4.943%	30	557	+87.910%
2025-04-28	37.77	39.25	36.55	39.25	+6.225%	13	527	+97.197%
2025-04-25	35.85	36.95	35.85	36.95	+6.792%	10	524	+109.472%
2025-04-24	35.31	35.31	33.85	34.60	-30.312%	18	524	+123.699%
2025-04-23	50.67	50.70	49.65	49.65	+6.203%	10	532	+55.891%
2025-04-22	46.75	46.75	46.75	46.75	+13.471%	5	523	+65.561%
2025-04-21	41.20	41.20	41.20	41.20	-6.043%	5	523	+87.864%
2025-04-16	45.40	45.85	43.85	43.85	-2.664%	14	518	+76.511%
2025-04-15	45.05	45.05	45.05	45.05	+18.397%	1	524	+71.809%
2025-04-10	38.05	38.05	38.05	38.05	-6.488%	9	523	+103.417%
2025-04-09	40.69	40.69	40.69	40.69	+16.758%	1	523	+90.219%
2025-04-08	34.85	34.85	34.85	34.85	-25.914%	18	524	+122.095%
2025-04-03	52.00	52.00	47.04	47.04	-4.777%	2	542	+64.541%
2025-04-02	54.10	54.10	49.40	49.40	+6.649%	4	541	+56.680%
2025-03-31	46.32	46.32	46.32	46.32	-1.677%	1	539	+67.098%
2025-03-28	47.11	47.11	47.11	47.11	-12.565%	2	539	+64.296%
2025-03-26	53.95	53.95	53.88	53.88	+17.130%	4	539	+43.653%
2025-03-21	46.00	46.00	46.00	46.00	-8.458%	2	539	+68.261%
2025-03-13	50.25	50.25	50.25	50.25	-7.544%	5	539	+54.030%
2025-03-11	56.32	56.32	50.97	54.35	+3.721%	40	539	+42.410%
2025-03-05	52.40	52.40	52.40	52.40	+4.175%	2	547	+47.710%
2025-02-28	50.88	50.88	50.30	50.30	-19.028%	30	547	+53.877%
2025-02-21	62.12	62.12	62.12	62.12	-1.553%	2	560	+24.598%
2025-02-19	63.10	63.10	63.10	63.10	+4.401%	5	560	+22.662%
2025-02-18	60.44	60.44	60.44	60.44	+12.321%	5	560	+28.061%
2025-02-07	55.00	55.00	53.81	53.81	+0.768%	30	560	+43.839%
2025-02-06	61.38	61.38	53.40	53.40	-14.995%	6	555	+44.944%
2025-02-05	62.82	62.82	62.82	62.82	+0.271%	1	553	+23.209%
2025-02-04	62.65	62.65	62.65	62.65	+14.744%	2	554	+23.543%
2025-02-03	53.40	54.60	53.40	54.60	-2.708%	5	554	+41.758%
2025-01-30	51.00	59.10	49.55	56.12	+64.094%	56	569	+37.919%
2025-01-29	33.90	34.40	32.55	34.20	+10.323%	60	569	+126.316%
2025-01-22	29.80	31.00	29.80	31.00	-1.085%	4	561	+149.677%
2025-01-17	31.45	31.45	31.34	31.34	+6.490%	14	556	+146.969%
2025-01-16	29.43	29.43	29.43	29.43	+2.365%	2	556	+162.997%
2025-01-15	28.75	28.75	28.75	28.75	+7.759%	1	554	+169.217%
2025-01-13	26.68	26.68	26.68	26.68	-10.470%	3	553	+190.105%
2025-01-10	29.53	29.80	27.55	29.80	-5.397%	30	550	+159.732%
2025-01-08	31.50	31.50	31.50	31.50	-4.255%	2	540	+145.714%
2025-01-07	33.65	34.02	32.90	32.90	+4.147%	66	540	+135.258%
2025-01-06	31.75	32.05	30.20	31.59	+0.669%	48	539	+145.014%
2025-01-03	31.38	31.38	31.38	31.38	+7.282%	2	496	+146.654%
2024-12-31	30.20	30.20	29.15	29.25	-0.137%	16	496	+164.615%
2024-12-30	30.20	30.20	29.29	29.29	-7.893%	2	496	+164.254%
2024-12-23	31.80	31.80	31.80	31.80	-6.772%	1	494	+143.396%
2024-12-19	34.11	34.11	34.11	34.11	-9.523%	2	494	+126.913%
2024-12-16	35.00	37.70	35.00	37.70	-1.231%	42	492	+105.305%
2024-12-13	38.17	38.17	38.17	38.17	-5.285%	2	517	+102.777%
2024-12-10	40.30	40.30	40.30	40.30	+6.783%	3	518	+92.060%
2024-12-09	41.48	41.67	37.74	37.74	-11.761%	5	521	+105.087%
2024-12-06	42.63	42.77	42.60	42.77	+4.751%	14	524	+80.968%
2024-12-05	40.19	41.50	40.19	40.83	+3.367%	15	524	+89.566%
2024-12-04	39.25	39.50	39.25	39.50	+16.176%	3	516	+95.949%
2024-12-03	34.00	34.00	34.00	34.00	-5.556%	1	517	+127.647%
2024-11-26	35.47	36.00	35.47	36.00	+4.956%	2	518	+115.000%
2024-11-25	32.55	34.30	32.55	34.30	+7.557%	3	518	+125.656%
2024-11-22	33.55	33.55	31.89	31.89	+0.315%	4	520	+142.709%
2024-11-21	28.70	31.79	28.70	31.79	+25.652%	163	520	+143.473%
2024-11-20	25.30	25.30	25.30	25.30	+15.525%	1	654	+205.929%
2024-11-19	21.50	21.90	21.50	21.90	-2.882%	16	654	+253.425%
2024-11-18	20.72	22.55	20.72	22.55	+10.920%	11	646	+243.237%
2024-11-15	20.33	20.33	20.33	20.33	-7.591%	2	637	+280.718%
2024-11-14	21.25	22.00	21.25	22.00	-6.303%	141	637	+251.818%
2024-11-12	24.31	24.40	22.80	23.48	-6.080%	16	497	+229.642%
2024-11-11	25.00	25.00	25.00	25.00	-3.809%	1	496	+209.600%
2024-11-08	25.99	25.99	25.99	25.99	+10.596%	2	497	+197.807%
2024-11-07	24.05	24.05	23.50	23.50	-3.292%	31	497	+229.362%
2024-11-06	24.25	24.30	23.50	24.30	+16.101%	10	486	+218.519%
2024-11-04	20.75	20.93	20.30	20.93	-5.508%	8	493	+269.804%
2024-11-01	22.40	22.40	22.15	22.15	+5.276%	82	489	+249.436%
2024-10-31	19.80	21.04	19.80	21.04	+5.464%	9	489	+267.871%
2024-10-30	21.05	21.10	19.50	19.95	-15.466%	33	490	+287.970%
2024-10-29	23.31	23.65	23.31	23.60	-3.909%	3	491	+227.966%
2024-10-28	24.80	24.80	24.56	24.56	-5.538%	2	491	+215.147%
2024-10-25	26.00	26.00	26.00	26.00	-8.451%	2	491	+197.692%
2024-10-24	29.45	29.45	27.40	28.40	-25.945%	20	490	+172.535%
2024-10-22	38.35	38.35	38.35	38.35	+0.026%	1	489	+101.825%
2024-10-21	38.34	38.34	38.34	38.34	-2.169%	1	489	+101.878%
2024-10-18	39.19	39.19	39.19	39.19	+0.875%	2	488	+97.499%
2024-10-17	38.85	38.85	38.85	38.85	+1.648%	2	488	+99.228%
2024-10-16	39.00	39.00	38.22	38.22	-9.986%	4	488	+102.512%
2024-10-15	42.15	42.46	41.80	42.46	+2.437%	7	485	+82.289%
2024-10-10	41.45	41.45	41.45	41.45	+3.703%	1	484	+86.731%
2024-10-09	38.80	40.78	38.80	39.97	+12.433%	222	485	+93.645%
2024-10-08	35.55	35.55	35.55	35.55	+20.223%	1	499	+117.722%
2024-10-01	31.05	31.05	27.90	29.57	-3.712%	3	500	+161.752%
2024-09-30	30.26	30.75	29.22	30.71	-4.627%	18	499	+152.035%
2024-09-27	32.20	32.20	32.20	32.20	-0.402%	10	503	+140.373%
2024-09-26	31.98	32.54	31.98	32.33	+5.138%	4	503	+139.406%
2024-09-24	30.75	30.75	30.75	30.75	+2.432%	1	506	+151.707%
2024-09-23	29.45	30.02	29.31	30.02	+6.341%	14	506	+157.828%
2024-09-20	28.23	28.23	28.23	28.23	+12.965%	2	500	+174.176%
2024-09-19	26.10	26.10	24.99	24.99	-11.162%	2	499	+209.724%
2024-09-18	28.13	28.13	28.13	28.13	+10.098%	1	498	+175.151%
2024-09-17	27.31	27.31	25.55	25.55	-11.223%	31	498	+202.935%
2024-09-16	28.07	28.85	28.07	28.78	+5.229%	18	498	+168.937%
2024-09-13	25.80	27.90	25.69	27.35	+8.532%	90	488	+182.998%
2024-09-12	23.57	25.20	23.57	25.20	+9.422%	103	510	+207.143%
2024-09-11	21.40	23.09	21.40	23.03	+13.170%	295	475	+236.083%
2024-09-10	19.96	20.35	19.96	20.35	+10.000%	2	340	+280.344%
2024-09-06	19.45	19.45	18.05	18.50	-2.632%	18	340	+318.378%
2024-09-05	19.50	19.50	18.93	19.00	-2.011%	3	340	+307.368%
2024-09-04	19.39	19.53	19.39	19.39	+2.322%	103	340	+299.175%
2024-09-03	18.95	18.95	18.95	18.95	+7.244%	1	343	+308.443%
2024-08-30	17.80	17.80	17.67	17.67	+0.914%	4	343	+338.031%
2024-08-29	17.00	18.39	17.00	17.51	+2.040%	26	343	+342.033%
2024-08-28	17.25	17.30	17.16	17.16	-0.522%	5	333	+351.049%
2024-08-27	16.45	17.32	16.45	17.25	+4.609%	8	331	+348.696%
2024-08-26	16.30	16.54	16.10	16.49	+4.698%	14	331	+369.375%
2024-08-23	16.59	16.59	15.75	15.75	+1.613%	22	326	+391.429%
2024-08-22	16.59	16.59	15.50	15.50	+9.541%	56	333	+399.355%
2024-08-21	14.15	14.15	14.15	14.15	+3.511%	1	347	+446.996%
2024-08-13	13.97	13.97	13.67	13.67	+0.073%	5	346	+466.203%
2024-08-12	13.55	13.66	13.55	13.66	-5.467%	22	343	+466.618%
2024-08-08	14.40	14.45	14.40	14.45	+7.916%	30	337	+435.640%
2024-08-07	13.39	13.39	13.39	13.39	+11.490%	1	359	+478.043%
2024-08-06	12.01	12.01	12.01	12.01	+7.232%	5	360	+544.463%
2024-08-05	11.20	11.20	11.20	11.20	-18.723%	1	355	+591.071%
2024-07-30	13.78	13.78	13.78	13.78	-19.744%	1	355	+461.684%
2024-07-25	17.20	17.30	16.56	17.17	+41.317%	7	355	+350.786%
2024-07-24	12.15	12.15	12.15	12.15	-4.706%	1	349	+537.037%
2024-07-23	12.35	12.75	12.35	12.75	+6.516%	133	348	+507.059%
2024-07-22	11.97	11.97	11.97	11.97	+3.906%	1	257	+546.617%
2024-07-19	11.52	11.52	11.52	11.52	-18.471%	2	256	+571.875%
2024-07-18	14.25	14.25	14.13	14.13	+19.543%	2	255	+447.771%
2024-07-12	11.00	11.85	10.90	11.82	+18.200%	52	255	+554.822%
2024-07-11	10.00	10.00	10.00	10.00	-1.961%	1	270	+674.000%
2024-07-09	10.20	10.20	10.20	10.20	+6.918%	1	270	+658.824%
2024-07-08	9.30	9.54	9.30	9.54	+1.489%	15	270	+711.321%
2024-07-02	9.40	9.40	9.40	9.40	+13.801%	1	262	+723.404%
2024-06-28	8.26	8.26	8.26	8.26	-20.957%	2	261	+837.046%
2024-06-24	10.50	10.50	10.45	10.45	+16.111%	7	260	+640.670%
2024-06-20	8.35	9.00	8.35	9.00	+14.068%	22	254	+760.000%
2024-06-10	7.89	7.89	7.89	7.89	-5.509%	7	232	+880.989%
2024-06-07	8.20	8.35	8.20	8.35	+12.081%	10	239	+826.946%
2024-06-06	7.45	7.45	7.45	7.45	+1.499%	1	238	+938.926%
2024-06-05	7.23	7.34	7.23	7.34	+1.944%	2	237	+954.496%
2024-06-04	7.15	7.30	7.15	7.20	+3.597%	4	236	+975.000%
2024-05-31	6.95	6.95	6.95	6.95	-0.430%	24	234	+1,013.669%
2024-05-30	7.05	7.05	6.62	6.98	-11.534%	43	234	+1,008.883%
2024-05-29	7.93	7.93	7.83	7.89	-5.959%	62	211	+880.989%
2024-05-24	8.31	8.39	8.31	8.39	-9.785%	4	151	+822.527%
2024-05-22	9.30	9.30	9.30	9.30	-5.584%	2	151	+732.258%
2024-05-21	9.55	9.93	9.35	9.85	+15.205%	9	152	+685.787%
2024-05-20	8.00	8.55	8.00	8.55	+9.475%	5	148	+805.263%
2024-05-17	7.81	7.81	7.81	7.81	-5.904%	2	146	+891.037%
2024-05-16	8.30	8.30	8.30	8.30	+5.732%	2	147	+832.530%
2024-05-13	8.00	8.00	7.85	7.85	-5.422%	3	145	+885.987%
2024-05-08	8.30	8.30	8.30	8.30	+7.097%	1	145	+832.530%
2024-05-07	8.00	8.00	7.75	7.75	+1.974%	17	144	+898.710%
2024-05-03	7.53	7.60	7.53	7.60	+3.401%	4	146	+918.421%
2024-05-02	7.17	7.35	7.17	7.35	-4.545%	4	145	+953.061%
2024-05-01	7.70	7.70	7.70	7.70	-4.938%	1	148	+905.195%
2024-04-30	8.17	8.17	8.10	8.10	+0.248%	4	148	+855.556%
2024-04-29	8.08	8.08	8.08	8.08	-2.061%	2	144	+857.921%
2024-04-26	8.19	8.69	8.19	8.25	-13.066%	18	142	+838.182%
2024-04-25	9.05	9.49	8.44	9.49	-37.933%	32	145	+715.595%
2024-04-24	15.80	15.80	15.28	15.29	+1.933%	31	130	+406.213%
2024-04-23	15.00	15.00	15.00	15.00	+2.041%	10	144	+416.000%
2024-04-22	15.30	15.30	14.70	14.70	-5.466%	20	134	+426.531%
2024-04-19	15.50	15.55	15.50	15.55	-6.042%	4	136	+397.749%
2024-04-16	16.55	16.55	16.55	16.55	-11.212%	2	132	+367.674%
2024-04-08	18.64	18.64	18.64	18.64	+0.107%	1	130	+315.236%
2024-04-05	18.27	18.62	18.27	18.62	-0.161%	46	129	+315.682%
2024-04-03	18.65	18.65	18.65	18.65	+1.801%	1	117	+315.013%
2024-04-01	18.32	18.32	18.32	18.32	-2.293%	1	116	+322.489%
2024-03-27	18.75	18.75	18.75	18.75	+2.515%	2	116	+312.800%
2024-03-26	18.35	18.35	18.29	18.29	-8.550%	18	114	+323.182%
2024-03-21	20.00	20.00	20.00	20.00	-2.439%	1	98	+287.000%
2024-03-20	20.50	20.50	20.50	20.50	+0.836%	1	97	+277.561%
2024-03-15	20.46	20.46	20.33	20.33	-3.877%	6	96	+280.718%
2024-03-14	22.15	22.15	21.00	21.15	-5.791%	16	96	+265.957%
2024-03-13	22.59	22.75	21.80	22.45	+19.098%	13	98	+244.766%
2024-03-11	21.55	21.55	18.85	18.85	-10.324%	21	91	+310.610%
2024-03-08	21.02	21.02	21.02	21.02	-7.032%	16	80	+268.221%
2024-03-07	22.92	22.92	22.61	22.61	+1.618%	3	80	+242.326%
2024-03-06	22.28	22.28	22.25	22.25	+13.694%	3	81	+247.865%
2024-03-04	19.65	19.65	19.57	19.57	+33.220%	9	81	+295.503%
2024-02-28	14.69	14.69	14.69	14.69	0.000%	5	77	+426.889%
2024-02-20	14.69	14.69	14.69	14.69	+0.616%	1	77	+426.889%
2024-02-15	13.23	14.60	13.23	14.60	+2.241%	15	76	+430.137%
2024-02-09	14.28	14.28	14.28	14.28	+16.571%	5	71	+442.017%
2024-02-07	11.86	12.25	11.86	12.25	-2.000%	13	71	+531.837%
2024-02-05	12.50	12.50	12.50	12.50	-9.025%	5	68	+519.200%
2024-02-02	13.74	13.74	13.74	13.74	+3.308%	1	63	+463.319%
2024-01-31	13.30	13.30	13.30	13.30	-17.800%	5	62	+481.955%
2024-01-25	11.25	18.15	11.25	16.18	+126.611%	53	67	+378.368%
2024-01-24	7.14	7.14	7.14	7.14	+4.539%	1	24	+984.034%
2024-01-22	6.74	6.83	6.74	6.83	+12.151%	2	23	+1,033.236%
2024-01-19	6.09	6.09	6.09	6.09	+58.182%	1	23	+1,170.936%
2023-12-20	3.85	3.85	3.85	3.85	-10.465%	1	23	+1,910.390%
2023-12-15	4.25	4.30	4.23	4.30	-9.474%	6	22	+1,700.000%
2023-12-13	4.55	4.75	4.55	4.75	+2.151%	4	17	+1,529.474%
2023-12-11	4.55	4.70	4.55	4.65	+9.412%	22	15	+1,564.516%
2023-12-06	4.25	4.25	4.25	4.25	-1.163%	1	7	+1,721.176%
2023-12-05	4.00	4.30	4.00	4.30	+47.260%	18	8	+1,700.000%
2023-11-22	2.92	2.92	2.92	2.92	+6.569%	2	6	+2,550.685%
2023-11-21	3.18	3.18	2.74	2.74	+1.859%	2	6	+2,724.818%
2023-11-20	2.69	2.69	2.69	2.69	-4.610%	1	4	+2,777.323%
2023-11-16	2.74	2.82	2.65	2.82	+4.833%	65	3	+2,644.681%
2023-09-15	2.69	2.69	2.69	2.69	+41.579%	1	3	+2,777.323%
2023-09-11	1.90	1.90	1.90	1.90	0.000%	2	2	+3,973.684%