Dark

IBM20280121C200
IBM Jan 21 2028 200.00 Call (IBM280121C00200000)
option OPRA

EOD

Jul 30, 2026

59.11-9.962%(-6.54)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	59.7500	59.7500	58.6500	59.1100	-9.962%	7	539	0.000%
2026-07-29	64.3600	65.6500	62.4600	65.6500	+2.819%	6	542	-9.962%
2026-07-28	59.6000	65.0000	56.9200	63.8500	+12.610%	30	545	-7.424%
2026-07-27	57.4200	57.4200	56.0000	56.7000	+2.310%	10	572	+4.250%
2026-07-24	52.8900	55.8000	52.6800	55.4200	+10.840%	26	580	+6.658%
2026-07-23	47.0000	50.2000	45.0000	50.0000	-0.695%	37	586	+18.220%
2026-07-22	52.8500	52.8500	49.6500	50.3500	-7.086%	77	560	+17.398%
2026-07-21	53.5000	54.3100	53.2800	54.1900	-4.930%	19	566	+9.079%
2026-07-20	54.5000	57.0000	53.4500	57.0000	+4.568%	20	566	+3.702%
2026-07-17	57.7000	57.7000	54.0000	54.5100	-7.766%	14	568	+8.439%
2026-07-16	51.5000	59.7800	50.2500	59.1000	+7.298%	49	573	+0.017%
2026-07-15	62.7500	62.7500	54.9000	55.0800	-6.723%	46	556	+7.317%
2026-07-14	65.2500	67.9000	56.5100	59.0500	-47.974%	187	526	+0.102%
2026-07-10	113.5000	113.5000	113.5000	113.5000	-7.573%	1	381	-47.921%
2026-07-08	122.5000	122.8000	122.5000	122.8000	-6.829%	11	380	-51.865%
2026-07-07	131.8000	131.8000	131.8000	131.8000	+9.378%	1	391	-55.152%
2026-07-06	120.5000	120.5000	120.5000	120.5000	+8.334%	1	390	-50.946%
2026-07-02	111.2300	111.2300	111.2300	111.2300	+6.952%	1	392	-46.858%
2026-06-30	104.0000	104.0000	104.0000	104.0000	+3.359%	1	392	-43.163%
2026-06-29	100.6200	100.6200	100.6200	100.6200	+4.269%	1	391	-41.254%
2026-06-26	95.9400	96.5000	95.9400	96.5000	+7.821%	4	390	-38.746%
2026-06-25	89.5000	89.5000	89.5000	89.5000	-1.648%	1	394	-33.955%
2026-06-24	90.5000	91.0000	90.5000	91.0000	-0.731%	11	395	-35.044%
2026-06-23	91.0000	94.0000	91.0000	91.6700	+9.956%	19	403	-35.519%
2026-06-22	76.9000	83.3700	76.9000	83.3700	+2.294%	4	398	-29.099%
2026-06-18	78.7700	81.5000	76.5000	81.5000	-9.945%	12	387	-27.472%
2026-06-17	91.0500	91.0500	90.5000	90.5000	-5.876%	2	387	-34.685%
2026-06-16	96.1500	96.1500	96.1500	96.1500	+2.287%	1	387	-38.523%
2026-06-15	92.3700	95.8200	92.3700	94.0000	-4.810%	3	386	-37.117%
2026-06-12	98.7500	98.7500	98.7500	98.7500	-3.659%	1	384	-40.142%
2026-06-11	99.0000	102.5000	99.0000	102.5000	-3.429%	63	383	-42.332%
2026-06-10	106.1400	106.1400	106.1400	106.1400	+0.227%	1	334	-44.309%
2026-06-09	105.9000	105.9000	105.9000	105.9000	-0.264%	1	335	-44.183%
2026-06-08	111.0500	111.0500	106.1800	106.1800	-1.685%	14	334	-44.330%
2026-06-05	114.0000	114.0000	108.0000	108.0000	-14.530%	3	334	-45.269%
2026-06-04	126.3600	126.3600	126.3600	126.3600	-0.504%	1	335	-53.221%
2026-06-03	130.6300	131.5000	127.0000	127.0000	-12.864%	3	335	-53.457%
2026-06-02	147.0400	147.0400	142.4800	145.7500	+3.737%	3	337	-59.444%
2026-06-01	136.5000	145.7000	136.5000	140.5000	+17.083%	10	337	-57.929%
2026-05-29	101.5000	120.0000	101.5000	120.0000	+31.868%	61	344	-50.742%
2026-05-28	92.0000	92.0000	88.0000	91.0000	+9.877%	8	289	-35.044%
2026-05-27	82.8700	82.8700	82.8200	82.8200	+3.370%	10	290	-28.628%
2026-05-26	82.7500	82.7500	77.0000	80.1200	-2.885%	31	297	-26.223%
2026-05-22	85.0000	86.0000	82.5000	82.5000	+10.000%	106	287	-28.352%
2026-05-21	62.5000	75.0000	62.5000	75.0000	+39.457%	18	202	-21.187%
2026-05-18	52.5000	53.7800	52.5000	53.7800	+4.003%	6	202	+9.911%
2026-05-15	51.7100	51.7100	51.7100	51.7100	+4.149%	1	197	+14.311%
2026-05-14	49.6500	49.6500	49.6500	49.6500	+5.638%	1	192	+19.053%
2026-05-13	47.0000	47.0000	47.0000	47.0000	-9.615%	1	190	+25.766%
2026-05-12	53.3000	53.3000	52.0000	52.0000	-10.267%	3	190	+13.673%
2026-05-11	57.9500	57.9500	57.9500	57.9500	-0.771%	1	190	+2.002%
2026-05-08	58.4000	58.4000	58.4000	58.4000	+0.742%	1	190	+1.216%
2026-05-07	56.2500	57.9700	56.2500	57.9700	+1.702%	4	189	+1.967%
2026-05-06	57.0000	57.0000	57.0000	57.0000	-0.628%	5	189	+3.702%
2026-05-05	57.3600	57.3600	57.3600	57.3600	-1.223%	3	184	+3.051%
2026-04-29	58.0700	58.0700	58.0700	58.0700	-3.458%	1	184	+1.791%
2026-04-28	60.1500	60.1500	60.1500	60.1500	+1.025%	1	183	-1.729%
2026-04-24	55.7000	59.5400	54.8500	59.5400	+4.916%	8	182	-0.722%
2026-04-23	60.8700	60.8700	55.0000	56.7500	-25.749%	8	175	+4.159%
2026-04-22	76.6000	76.6000	76.4300	76.4300	-3.583%	2	173	-22.661%
2026-04-21	79.2700	79.2700	79.2700	79.2700	+1.641%	1	170	-25.432%
2026-04-17	76.0000	77.9900	76.0000	77.9900	+8.319%	2	170	-24.208%
2026-04-16	72.0000	72.0000	72.0000	72.0000	+1.408%	1	169	-17.903%
2026-04-15	70.0000	71.0000	69.9000	71.0000	+5.655%	6	169	-16.746%
2026-04-14	67.2000	67.2000	67.2000	67.2000	+9.535%	1	165	-12.039%
2026-04-13	62.5500	62.6000	61.3500	61.3500	+2.250%	5	164	-3.651%
2026-04-10	63.0000	63.0000	60.0000	60.0000	-4.762%	2	162	-1.483%
2026-04-09	63.0000	63.0000	63.0000	63.0000	-8.696%	1	162	-6.175%
2026-04-08	72.0000	72.0000	69.0000	69.0000	-2.086%	4	161	-14.333%
2026-04-07	69.7600	70.4700	69.7600	70.4700	-3.782%	21	157	-16.120%
2026-04-06	73.2400	73.2400	73.2400	73.2400	+4.360%	6	158	-19.293%
2026-04-01	70.1800	70.1800	70.1800	70.1800	+4.388%	2	158	-15.774%
2026-03-30	67.3100	67.3100	67.2300	67.2300	+0.855%	2	158	-12.078%
2026-03-27	66.0600	66.6600	65.7500	66.6600	-2.927%	4	160	-11.326%
2026-03-25	70.0000	70.0000	68.6700	68.6700	-0.895%	3	160	-13.922%
2026-03-24	69.2700	69.2900	69.2700	69.2900	-9.873%	4	163	-14.692%
2026-03-19	76.8800	76.8800	76.8800	76.8800	+1.492%	1	163	-23.114%
2026-03-16	72.4500	76.5000	72.4500	75.7500	+2.921%	3	164	-21.967%
2026-03-12	74.4700	74.4700	73.1800	73.6000	-1.749%	10	163	-19.688%
2026-03-10	74.9100	74.9100	74.9100	74.9100	-4.391%	20	163	-21.092%
2026-03-09	78.0000	78.3500	78.0000	78.3500	-5.134%	4	159	-24.556%
2026-03-05	77.1200	83.6200	77.1200	82.5900	+10.003%	7	161	-28.430%
2026-03-04	75.0800	75.0800	75.0800	75.0800	+4.641%	1	160	-21.271%
2026-03-03	71.7500	71.7500	71.7500	71.7500	+7.895%	1	160	-17.617%
2026-03-02	66.7000	66.7200	66.5000	66.5000	-0.746%	4	159	-11.113%
2026-02-27	64.0000	67.0000	64.0000	67.0000	+1.132%	3	157	-11.776%
2026-02-25	66.0000	66.2500	66.0000	66.2500	+11.532%	3	156	-10.777%
2026-02-24	58.3000	63.3300	58.3000	59.4000	+9.898%	24	156	-0.488%
2026-02-23	75.9900	75.9900	54.0500	54.0500	-31.138%	15	157	+9.362%
2026-02-20	78.4900	78.4900	78.4900	78.4900	-4.687%	2	155	-24.691%
2026-02-18	80.0000	82.3500	80.0000	82.3500	+1.667%	6	153	-28.221%
2026-02-12	80.9900	81.9100	80.8500	81.0000	-12.052%	8	148	-27.025%
2026-02-11	103.5000	103.5000	92.1000	92.1000	-17.042%	24	147	-35.820%
2026-02-10	111.0200	111.0200	111.0200	111.0200	+1.816%	1	147	-46.757%
2026-02-09	109.6700	109.6700	109.0400	109.0400	+3.503%	5	147	-45.791%
2026-02-05	105.2900	105.3500	105.2900	105.3500	-0.894%	10	144	-43.892%
2026-02-04	99.4500	106.3000	99.4500	106.3000	-3.364%	20	140	-44.393%
2026-02-03	120.1900	120.1900	110.0000	110.0000	-14.063%	12	130	-46.264%
2026-02-02	128.0000	128.0000	128.0000	128.0000	+8.017%	5	120	-53.820%
2026-01-30	118.5000	118.5000	118.5000	118.5000	-1.701%	1	120	-50.118%
2026-01-29	125.0000	125.0000	120.2000	120.5500	+12.129%	4	120	-50.966%
2026-01-20	112.1400	112.1400	107.5100	107.5100	-10.033%	29	120	-45.019%
2026-01-16	119.5000	119.5000	119.5000	119.5000	+3.913%	1	145	-50.536%
2026-01-15	118.0000	118.0000	115.0000	115.0000	-7.251%	5	145	-48.600%
2026-01-13	123.9900	123.9900	123.9900	123.9900	+9.339%	2	148	-52.327%
2026-01-07	113.4000	113.4000	113.4000	113.4000	-0.421%	10	146	-47.875%
2026-01-06	112.5000	113.8800	112.5000	113.8800	+0.957%	2	136	-48.094%
2026-01-05	112.7500	112.8000	112.7500	112.8000	+4.638%	21	115	-47.598%
2026-01-02	107.8000	107.8000	107.8000	107.8000	-7.269%	1	115	-45.167%
2025-12-19	116.2500	116.2500	116.2500	116.2500	+1.087%	1	115	-49.153%
2025-12-18	115.0000	115.0000	115.0000	115.0000	-6.504%	1	116	-48.600%
2025-12-15	123.0000	123.0000	123.0000	123.0000	-1.600%	2	116	-51.943%
2025-12-11	126.4800	126.4800	125.0000	125.0000	+0.321%	3	116	-52.712%
2025-12-05	124.6000	124.6000	124.6000	124.6000	+2.207%	2	117	-52.560%
2025-12-01	121.9100	121.9100	121.9100	121.9100	+2.017%	1	116	-51.513%
2025-11-26	119.5000	119.5000	119.5000	119.5000	-0.855%	2	117	-50.536%
2025-11-25	119.4000	120.5300	119.4000	120.5300	+4.157%	20	117	-50.958%
2025-11-21	111.2000	115.7200	111.2000	115.7200	+7.647%	6	126	-48.920%
2025-11-19	107.5000	107.5000	107.5000	107.5000	-6.522%	2	120	-45.014%
2025-11-17	118.0000	118.0000	115.0000	115.0000	-4.880%	5	120	-48.600%
2025-11-14	122.0000	122.0000	120.9000	120.9000	-2.382%	10	116	-51.108%
2025-11-13	123.8500	123.8500	123.8500	123.8500	-8.934%	20	106	-52.273%
2025-11-12	136.0000	136.0000	136.0000	136.0000	+13.286%	20	126	-56.537%
2025-11-10	120.2000	120.2000	120.0500	120.0500	-1.380%	2	126	-50.762%
2025-11-06	121.7300	121.7300	121.7300	121.7300	+4.940%	1	127	-51.442%
2025-11-05	116.0000	116.0000	116.0000	116.0000	+1.222%	2	127	-49.043%
2025-11-04	114.6500	114.6500	114.6000	114.6000	-5.101%	2	129	-48.421%
2025-11-03	120.7600	120.7600	120.7600	120.7600	-1.162%	1	128	-51.052%
2025-10-29	126.0000	126.0000	122.1800	122.1800	-5.103%	7	128	-51.621%
2025-10-28	126.0800	128.7500	126.0800	128.7500	+4.251%	3	130	-54.089%
2025-10-27	118.7500	123.5000	118.7500	123.5000	+0.956%	24	113	-52.138%
2025-10-24	122.3300	122.3300	122.3300	122.3300	+31.580%	1	113	-51.680%
2025-10-23	92.9700	92.9700	92.9700	92.9700	-9.562%	1	113	-36.420%
2025-10-22	101.4800	102.8000	101.4800	102.8000	+9.362%	2	112	-42.500%
2025-10-17	94.0000	94.0000	94.0000	94.0000	+0.535%	1	112	-37.117%
2025-10-13	93.5000	93.5000	93.5000	93.5000	-3.856%	3	111	-36.781%
2025-10-10	98.3000	98.3000	97.2500	97.2500	-6.400%	21	111	-39.219%
2025-10-09	103.3000	103.9000	103.3000	103.9000	-0.479%	40	111	-43.109%
2025-10-08	107.4500	107.4500	102.0000	104.4000	-5.263%	85	99	-43.381%
2025-10-07	113.1500	114.9000	110.2000	110.2000	+5.860%	26	111	-46.361%
2025-10-06	104.1000	104.1000	104.1000	104.1000	+4.100%	3	94	-43.218%
2025-09-30	100.3000	100.3000	100.0000	100.0000	+1.204%	11	93	-40.890%
2025-09-29	98.8100	98.8100	98.8100	98.8100	-3.232%	10	89	-40.178%
2025-09-26	103.2500	104.2000	102.1100	102.1100	+2.623%	7	79	-42.111%
2025-09-25	97.1000	101.7000	97.1000	99.5000	+14.368%	23	72	-40.593%
2025-09-24	90.1000	90.1000	87.0000	87.0000	-1.695%	41	50	-32.057%
2025-09-23	91.0000	91.0000	88.5000	88.5000	-1.830%	55	46	-33.209%
2025-09-22	88.3700	90.6500	88.3700	90.1500	+7.067%	6	31	-34.432%
2025-09-19	84.2000	84.2000	84.2000	84.2000	+0.959%	5	32	-29.798%
2025-09-18	82.0000	83.4000	82.0000	83.4000	+7.060%	4	30	-29.125%
2025-09-17	78.9500	78.9500	77.9000	77.9000	+1.697%	5	26	-24.121%
2025-09-16	76.6000	76.6000	76.6000	76.6000	-1.161%	20	23	-22.833%
2025-09-15	75.6700	77.5000	75.6700	77.5000	0.000%	5	5	-23.729%