Dark

IBM20280121C220
IBM Jan 21 2028 220.00 Call (IBM280121C00220000)
option OPRA

EOD

Jul 30, 2026

49.74-10.540%(-5.86)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	50.0000	51.9900	49.7400	49.7400	-10.540%	31	321	0.000%
2026-07-29	54.4000	55.6000	52.7100	55.6000	+2.963%	5	300	-10.540%
2026-07-28	51.5000	55.6400	47.4600	54.0000	+12.383%	48	303	-7.889%
2026-07-27	49.4900	49.4900	48.0500	48.0500	+2.191%	13	342	+3.517%
2026-07-24	45.1000	47.6900	45.1000	47.0200	+12.488%	4	355	+5.785%
2026-07-23	40.0000	42.0000	38.5600	41.8000	-1.647%	15	357	+18.995%
2026-07-22	44.8500	44.9500	42.0000	42.5000	-7.609%	64	344	+17.035%
2026-07-21	45.6000	46.2000	45.6000	46.0000	-3.361%	5	292	+8.130%
2026-07-20	46.3500	47.6000	46.2500	47.6000	+1.277%	19	291	+4.496%
2026-07-17	47.5100	47.8000	46.7500	47.0000	-7.389%	49	279	+5.830%
2026-07-16	43.9000	51.5300	43.0200	50.7500	+8.672%	33	265	-1.990%
2026-07-15	54.0000	54.0000	46.7000	46.7000	-6.879%	69	268	+6.510%
2026-07-14	55.4400	58.9500	48.0700	50.1500	-51.802%	239	253	-0.818%
2026-07-09	104.0500	104.0500	104.0500	104.0500	-12.090%	1	95	-52.196%
2026-07-07	115.3600	118.3700	115.3600	118.3600	+34.271%	3	95	-57.976%
2026-06-26	81.5000	88.1500	81.5000	88.1500	+16.755%	3	95	-43.573%
2026-06-25	75.5000	75.5000	75.5000	75.5000	-6.153%	1	93	-34.119%
2026-06-24	79.5500	80.4500	79.5500	80.4500	+0.563%	3	93	-38.173%
2026-06-23	80.0000	80.0000	80.0000	80.0000	+16.942%	1	94	-37.825%
2026-06-22	68.4100	68.4100	68.4100	68.4100	-4.255%	4	94	-27.291%
2026-06-18	69.0000	71.4500	67.6000	71.4500	-12.866%	22	87	-30.385%
2026-06-17	81.8000	82.0000	81.8000	82.0000	-11.609%	2	87	-39.341%
2026-06-09	92.7700	92.7700	92.7700	92.7700	-4.881%	1	87	-46.384%
2026-06-08	97.5300	97.5300	97.5300	97.5300	-14.357%	1	88	-49.000%
2026-06-04	113.8800	113.8800	113.8800	113.8800	-5.650%	2	88	-56.322%
2026-06-03	120.2500	120.7000	120.2500	120.7000	-6.723%	6	88	-58.790%
2026-06-02	125.8300	129.4000	125.8300	129.4000	-1.597%	4	83	-61.561%
2026-06-01	129.3000	131.5000	121.0000	131.5000	+22.531%	5	85	-62.175%
2026-05-29	89.3000	107.3200	89.3000	107.3200	+39.649%	32	87	-53.653%
2026-05-28	77.0000	77.0000	76.8500	76.8500	+7.093%	3	95	-35.277%
2026-05-27	72.1000	72.5000	71.7500	71.7600	+4.075%	4	97	-30.686%
2026-05-26	68.5000	69.1000	67.8900	68.9500	-5.314%	11	97	-27.861%
2026-05-22	74.3300	74.3300	72.8200	72.8200	+20.364%	2	94	-31.695%
2026-05-21	49.6000	61.0000	49.6000	60.5000	+28.723%	26	95	-17.785%
2026-05-19	47.0000	47.0000	47.0000	47.0000	+5.975%	1	95	+5.830%
2026-05-18	42.5000	45.0000	42.5000	44.3500	+2.924%	19	91	+12.153%
2026-05-15	42.5000	43.0900	42.5000	43.0900	+4.334%	3	91	+15.433%
2026-05-14	40.7000	41.3000	40.7000	41.3000	+5.492%	12	99	+20.436%
2026-05-13	39.0000	39.1500	38.7500	39.1500	-7.337%	20	104	+27.050%
2026-05-12	44.1500	44.1500	42.2500	42.2500	-6.111%	14	104	+17.728%
2026-05-11	47.0000	47.0000	45.0000	45.0000	-7.369%	19	104	+10.533%
2026-05-08	47.0000	49.0000	47.0000	48.5800	+1.208%	14	99	+2.388%
2026-05-07	48.0000	48.0000	48.0000	48.0000	+4.009%	5	108	+3.625%
2026-05-06	46.5000	46.5000	44.8200	46.1500	-1.809%	16	113	+7.779%
2026-05-05	47.0000	47.0000	47.0000	47.0000	-5.051%	5	109	+5.830%
2026-05-04	49.5000	49.5000	49.5000	49.5000	+0.202%	1	104	+0.485%
2026-05-01	49.4000	49.4000	49.4000	49.4000	+2.852%	1	106	+0.688%
2026-04-29	48.0300	48.0300	48.0300	48.0300	-3.554%	1	106	+3.560%
2026-04-28	49.8000	49.8000	49.8000	49.8000	+4.842%	3	105	-0.120%
2026-04-27	47.5000	47.5000	47.5000	47.5000	+2.151%	1	108	+4.716%
2026-04-24	47.1000	47.1000	46.1000	46.5000	-5.928%	12	109	+6.968%
2026-04-23	50.0000	50.0000	45.0000	49.4300	-25.669%	26	111	+0.627%
2026-04-17	66.0000	66.5000	65.0000	66.5000	+23.377%	3	106	-25.203%
2026-04-09	53.9000	53.9000	53.9000	53.9000	-14.444%	1	106	-7.718%
2026-04-06	63.0000	63.0000	63.0000	63.0000	+13.309%	15	107	-21.048%
2026-03-27	55.0000	55.6300	55.0000	55.6000	-5.683%	3	105	-10.540%
2026-03-24	58.9500	58.9500	58.9500	58.9500	-8.392%	1	106	-15.623%
2026-03-20	64.3500	64.3500	64.3500	64.3500	-6.874%	1	106	-22.704%
2026-03-18	69.1000	69.1000	69.1000	69.1000	+3.134%	15	105	-28.017%
2026-03-17	67.0000	67.0000	67.0000	67.0000	+4.524%	2	105	-25.761%
2026-03-16	64.1000	64.1000	64.1000	64.1000	+2.807%	1	103	-22.402%
2026-03-12	62.3500	62.3500	62.3500	62.3500	-8.309%	2	103	-20.225%
2026-03-05	66.0000	68.0000	66.0000	68.0000	+6.667%	11	103	-26.853%
2026-03-04	63.6000	63.7500	62.7000	63.7500	+3.912%	8	96	-21.976%
2026-03-03	61.3500	61.3500	61.3500	61.3500	+11.545%	1	103	-18.924%
2026-03-02	53.0000	55.0000	53.0000	55.0000	-2.222%	20	103	-9.564%
2026-02-25	56.0000	56.2500	55.4900	56.2500	+9.223%	3	109	-11.573%
2026-02-24	47.2300	54.0000	47.2300	51.5000	+14.444%	11	109	-3.417%
2026-02-23	63.9700	63.9700	43.5000	45.0000	-32.735%	7	109	+10.533%
2026-02-17	69.6500	69.6500	66.8000	66.9000	-6.434%	6	107	-25.650%
2026-02-13	72.0300	72.0300	71.5000	71.5000	+0.974%	3	105	-30.434%
2026-02-12	70.0000	70.8100	70.0000	70.8100	-18.516%	3	105	-29.756%
2026-02-11	86.9000	86.9000	86.9000	86.9000	-9.005%	3	105	-42.762%
2026-02-09	95.5000	95.5000	95.5000	95.5000	+10.086%	1	102	-47.916%
2026-02-04	83.8500	86.7500	83.8500	86.7500	-1.644%	9	102	-42.663%
2026-02-03	88.2000	88.2000	88.2000	88.2000	-22.078%	1	102	-43.605%
2026-02-02	112.8000	113.4500	112.6000	113.1900	+4.467%	106	102	-56.056%
2026-01-29	108.3500	108.3500	108.3500	108.3500	+11.759%	3	117	-54.093%
2026-01-21	96.9500	96.9500	96.9500	96.9500	-10.240%	1	116	-48.695%
2026-01-13	108.0100	108.0100	108.0100	108.0100	-0.037%	1	115	-53.949%
2026-01-12	108.0500	108.0500	108.0500	108.0500	+3.348%	10	115	-53.966%
2025-12-22	104.4500	104.5500	104.2500	104.5500	-8.265%	12	125	-52.425%
2025-12-08	113.9700	113.9700	113.9700	113.9700	+4.368%	3	123	-56.357%
2025-12-05	109.2000	109.2000	109.2000	109.2000	+4.000%	14	121	-54.451%
2025-12-02	110.5000	110.5000	105.0000	105.0000	+8.561%	2	121	-52.629%
2025-11-21	96.7200	96.7200	96.7200	96.7200	-1.757%	1	122	-48.573%
2025-11-20	104.0000	104.0000	96.9500	98.4500	+2.606%	5	122	-49.477%
2025-11-18	95.9500	95.9500	95.9500	95.9500	-9.052%	1	123	-48.161%
2025-11-17	105.5000	105.5000	105.5000	105.5000	-0.985%	1	123	-52.853%
2025-11-05	106.4500	106.5500	106.4500	106.5500	+0.009%	2	122	-53.318%
2025-11-03	108.0000	108.0000	106.5400	106.5400	+0.273%	2	122	-53.313%
2025-10-31	106.2500	106.2500	106.2500	106.2500	-6.379%	1	122	-53.186%
2025-10-28	113.4900	113.4900	113.4900	113.4900	+8.086%	3	122	-56.172%
2025-10-27	105.5000	105.5000	105.0000	105.0000	-3.510%	3	124	-52.629%
2025-10-24	97.1200	108.8200	97.1200	108.8200	+27.394%	114	124	-54.291%
2025-10-23	71.6500	85.4200	71.6500	85.4200	-4.930%	6	17	-41.770%
2025-10-22	88.0000	89.8500	88.0000	89.8500	+12.439%	4	19	-44.641%
2025-10-16	84.0000	84.0000	79.9100	79.9100	-11.063%	3	21	-37.755%
2025-10-09	89.8500	89.8500	89.8500	89.8500	+0.056%	1	20	-44.641%
2025-10-08	89.5500	89.8000	89.5500	89.8000	+2.406%	2	20	-44.610%
2025-10-02	87.7700	87.7700	87.6900	87.6900	+14.209%	2	21	-43.277%
2025-09-23	76.4700	76.7800	76.4700	76.7800	-1.120%	2	21	-35.218%
2025-09-22	77.8000	77.8000	77.2500	77.6500	+10.455%	10	19	-35.943%
2025-09-18	70.3000	70.3000	70.3000	70.3000	+3.764%	2	11	-29.246%
2025-09-17	67.2200	67.7500	67.2200	67.7500	+3.879%	7	9	-26.583%
2025-09-15	65.1900	65.2200	65.1900	65.2200	0.000%	2	2	-23.735%