Dark

IBM20280121C240
IBM Jan 21 2028 240.00 Call (IBM280121C00240000)
option OPRA

EOD

Jul 30, 2026

42.90-11.070%(-5.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.9000	42.9000	42.9000	42.9000	-11.070%	5	220	0.000%
2026-07-29	46.5900	48.2400	46.5900	48.2400	+1.858%	13	215	-11.070%
2026-07-28	45.3900	47.3600	45.0300	47.3600	+35.121%	5	216	-9.417%
2026-07-23	32.6500	35.0500	32.6500	35.0500	-2.828%	5	217	+22.397%
2026-07-22	36.0700	36.0700	36.0700	36.0700	-10.474%	1	220	+18.935%
2026-07-20	41.9000	41.9000	40.2900	40.2900	+1.358%	12	220	+6.478%
2026-07-17	40.7300	41.3100	38.9700	39.7500	-11.371%	54	219	+7.925%
2026-07-16	36.3300	44.8500	36.3300	44.8500	+11.873%	25	193	-4.348%
2026-07-15	47.0000	47.0000	40.0000	40.0900	-12.141%	22	179	+7.009%
2026-07-14	45.0700	45.8100	43.5100	45.6300	-50.830%	23	172	-5.983%
2026-07-13	93.4000	93.6000	92.8000	92.8000	-13.473%	4	159	-53.772%
2026-07-07	103.0000	107.2500	103.0000	107.2500	+9.439%	3	159	-60.000%
2026-07-06	97.5000	98.0000	97.5000	98.0000	+13.164%	2	160	-56.224%
2026-07-02	86.6000	86.6000	86.6000	86.6000	-6.741%	1	163	-50.462%
2026-07-01	92.0000	92.8600	92.0000	92.8600	+11.880%	2	163	-53.801%
2026-06-30	83.0000	83.0000	83.0000	83.0000	+3.620%	5	164	-48.313%
2026-06-29	75.5000	80.1000	75.5000	80.1000	+17.794%	8	164	-46.442%
2026-06-26	68.0000	68.0000	68.0000	68.0000	+1.115%	5	166	-36.912%
2026-06-25	67.2500	67.2500	67.2500	67.2500	-4.011%	5	171	-36.208%
2026-06-24	70.4000	70.4000	70.0600	70.0600	-4.027%	2	166	-38.767%
2026-06-23	70.0000	73.0000	69.9800	73.0000	+21.667%	12	165	-41.233%
2026-06-22	59.5600	60.0000	59.5600	60.0000	+1.695%	5	155	-28.500%
2026-06-18	60.0000	60.0000	57.9500	59.0000	-17.344%	3	157	-27.288%
2026-06-17	70.5000	71.3800	70.5000	71.3800	-2.884%	4	157	-39.899%
2026-06-15	73.5000	73.5000	73.5000	73.5000	-6.667%	1	157	-41.633%
2026-06-12	77.7300	78.7500	77.7300	78.7500	+0.575%	5	157	-45.524%
2026-06-11	78.6400	78.6400	78.3000	78.3000	-5.114%	3	156	-45.211%
2026-06-09	82.2500	82.5200	82.2500	82.5200	-2.792%	2	156	-48.013%
2026-06-08	84.8900	84.8900	84.8900	84.8900	-4.618%	1	157	-49.464%
2026-06-05	94.2200	94.2200	89.0000	89.0000	-11.443%	11	157	-51.798%
2026-06-04	100.5000	100.5000	100.5000	100.5000	-18.226%	47	154	-57.313%
2026-06-02	121.3000	122.9000	121.3000	122.9000	-2.072%	2	155	-65.094%
2026-06-01	115.0000	127.5000	110.1200	125.5000	+25.500%	45	156	-65.817%
2026-05-29	78.0500	100.0000	78.0500	100.0000	+45.645%	29	167	-57.100%
2026-05-28	70.0000	71.6000	67.5000	68.6600	+10.706%	13	155	-37.518%
2026-05-27	61.5000	62.7100	61.5000	62.0200	+4.675%	14	159	-30.829%
2026-05-26	58.3100	59.9300	57.9200	59.2500	-7.782%	37	161	-27.595%
2026-05-22	61.5000	64.5900	61.5000	64.2500	+13.296%	14	159	-33.230%
2026-05-21	44.7200	56.7100	44.7200	56.7100	+56.874%	22	161	-24.352%
2026-05-20	36.1500	36.1500	36.1500	36.1500	+0.668%	1	161	+18.672%
2026-05-15	35.9100	35.9100	35.9100	35.9100	+9.649%	1	153	+19.465%
2026-05-14	32.7500	32.7500	32.7500	32.7500	+5.645%	4	153	+30.992%
2026-05-13	31.1700	31.1700	31.0000	31.0000	-11.175%	2	149	+38.387%
2026-05-12	35.6000	35.9300	34.9000	34.9000	-5.034%	13	149	+22.923%
2026-05-11	40.9000	40.9000	36.7500	36.7500	-10.366%	4	149	+16.735%
2026-05-08	37.0000	41.0000	37.0000	41.0000	+1.235%	34	147	+4.634%
2026-05-07	40.0500	40.5000	40.0500	40.5000	+8.000%	2	147	+5.926%
2026-05-06	37.5000	37.5000	37.5000	37.5000	-1.290%	5	147	+14.400%
2026-05-05	37.9900	37.9900	37.9900	37.9900	-5.025%	2	147	+12.924%
2026-05-04	40.0000	40.0000	40.0000	40.0000	+2.485%	1	145	+7.250%
2026-04-30	38.5000	39.0300	38.5000	39.0300	-2.303%	43	145	+9.915%
2026-04-27	39.9500	39.9500	39.9500	39.9500	-1.601%	5	135	+7.384%
2026-04-23	39.8000	40.9700	37.8000	40.6000	-27.950%	13	135	+5.665%
2026-04-21	56.3500	56.3500	56.3500	56.3500	+2.455%	6	130	-23.869%
2026-04-17	54.4000	55.0000	54.4000	55.0000	+4.167%	6	136	-22.000%
2026-04-16	52.8000	52.8000	52.8000	52.8000	+7.755%	1	142	-18.750%
2026-04-15	49.4300	49.4300	49.0000	49.0000	+5.263%	7	142	-12.449%
2026-04-14	46.2800	46.5500	46.2800	46.5500	+9.917%	8	143	-7.841%
2026-04-10	42.5000	43.7700	42.3500	42.3500	-5.300%	41	147	+1.299%
2026-04-09	45.2700	45.2700	44.7200	44.7200	-8.361%	2	147	-4.070%
2026-04-08	48.8000	48.8000	48.8000	48.8000	-3.366%	1	145	-12.090%
2026-04-07	50.5000	50.5000	50.5000	50.5000	+4.317%	1	145	-15.050%
2026-03-30	48.4100	48.4100	48.4100	48.4100	-4.985%	2	145	-11.382%
2026-03-26	50.9000	50.9500	50.9000	50.9500	+4.771%	4	145	-15.800%
2026-03-25	48.6300	48.6300	48.6300	48.6300	-0.816%	10	145	-11.783%
2026-03-24	49.0200	49.0300	49.0200	49.0300	-10.855%	25	135	-12.503%
2026-03-23	55.0000	55.0000	55.0000	55.0000	+4.603%	1	135	-22.000%
2026-03-20	53.0000	53.0000	52.5000	52.5800	-2.756%	6	136	-18.410%
2026-03-16	54.0700	54.0700	54.0700	54.0700	+2.619%	1	136	-20.658%
2026-03-12	54.0000	54.7300	52.6900	52.6900	-2.172%	102	137	-18.580%
2026-03-11	53.8800	53.8800	53.8600	53.8600	-11.705%	7	188	-20.349%
2026-03-05	54.6000	61.0000	54.6000	61.0000	+14.554%	7	188	-29.672%
2026-03-04	51.2000	53.3000	51.2000	53.2500	+13.928%	4	193	-19.437%
2026-03-02	46.0000	46.7400	45.9500	46.7400	+0.300%	19	193	-8.216%
2026-02-27	44.8200	46.6100	44.8200	46.6000	-5.130%	14	194	-7.940%
2026-02-26	50.6500	50.6500	49.0000	49.1200	+5.227%	10	203	-12.663%
2026-02-25	45.7500	46.6800	45.7500	46.6800	+10.800%	26	196	-8.098%
2026-02-24	43.0700	44.5000	40.4000	42.1300	+15.742%	38	196	+1.828%
2026-02-23	51.6000	51.6000	36.4000	36.4000	-36.915%	135	191	+17.857%
2026-02-20	57.7000	57.7000	57.7000	57.7000	-1.317%	1	68	-25.650%
2026-02-18	58.6900	58.6900	58.4700	58.4700	+4.785%	4	68	-26.629%
2026-02-17	55.8000	55.8000	55.8000	55.8000	-3.427%	1	65	-23.118%
2026-02-13	57.7800	57.7800	57.7800	57.7800	-1.668%	2	64	-25.753%
2026-02-12	60.0000	60.0000	58.7600	58.7600	-24.239%	18	64	-26.991%
2026-02-11	77.5000	77.5600	77.5000	77.5600	-7.667%	2	55	-44.688%
2026-02-10	84.0000	84.0000	84.0000	84.0000	-1.083%	2	55	-48.929%
2026-02-09	83.0000	84.9200	82.0000	84.9200	-0.270%	14	53	-49.482%
2026-02-06	85.1500	85.1500	85.1500	85.1500	+7.174%	1	43	-49.618%
2026-02-05	79.3500	79.4500	79.3500	79.4500	+6.217%	11	43	-46.004%
2026-02-04	74.5200	76.8500	74.5200	74.8000	-5.316%	4	32	-42.647%
2026-02-03	79.0000	79.0000	79.0000	79.0000	-21.158%	1	29	-45.696%
2026-02-02	100.2000	100.2000	100.2000	100.2000	+7.742%	1	28	-57.186%
2026-01-29	94.8500	94.8500	93.0000	93.0000	+11.085%	5	27	-53.871%
2026-01-26	83.7200	83.7200	83.7200	83.7200	+3.358%	1	30	-48.758%
2026-01-23	81.0000	81.0000	81.0000	81.0000	-3.525%	1	31	-47.037%
2026-01-20	84.4700	84.4700	83.9600	83.9600	-6.190%	6	30	-48.904%
2026-01-15	89.5000	89.5000	89.5000	89.5000	-2.865%	1	25	-52.067%
2026-01-14	92.1400	92.1400	92.1400	92.1400	-0.389%	1	24	-53.440%
2026-01-12	92.5000	92.5000	92.5000	92.5000	-0.108%	1	24	-53.622%
2026-01-09	91.9700	92.6000	91.9700	92.6000	+8.494%	2	24	-53.672%
2025-12-31	85.3500	85.3500	85.3500	85.3500	-12.961%	1	23	-49.736%
2025-12-12	98.0600	98.0600	98.0600	98.0600	+3.493%	2	23	-56.251%
2025-11-26	94.5500	94.7500	94.5500	94.7500	+8.286%	2	20	-54.723%
2025-11-17	92.0000	92.0000	87.5000	87.5000	-4.089%	2	20	-50.971%
2025-11-14	91.2300	91.2300	91.2300	91.2300	-14.547%	5	20	-52.976%
2025-11-12	106.7600	106.7600	106.7600	106.7600	+13.768%	3	20	-59.816%
2025-11-10	93.9300	93.9300	93.8400	93.8400	+3.462%	4	17	-54.284%
2025-11-05	89.4500	90.7500	89.2000	90.7000	-4.264%	5	17	-52.701%
2025-11-03	94.7400	94.7400	94.7400	94.7400	+2.710%	1	16	-54.718%
2025-10-31	92.2400	92.2400	92.2400	92.2400	+8.276%	1	16	-53.491%
2025-10-24	85.1900	85.1900	85.1900	85.1900	+16.047%	1	17	-49.642%
2025-10-23	73.4100	73.4100	73.4100	73.4100	-5.655%	1	17	-41.561%
2025-10-22	72.7500	77.8100	72.7500	77.8100	+10.667%	2	17	-44.866%
2025-10-17	70.3100	70.3100	70.3100	70.3100	-2.143%	1	17	-38.984%
2025-10-13	71.8500	71.8500	71.8500	71.8500	-2.431%	1	16	-40.292%
2025-10-10	73.2000	73.6400	73.2000	73.6400	-4.919%	6	16	-41.744%
2025-10-08	77.6500	77.6500	77.4500	77.4500	-7.798%	2	16	-44.609%
2025-10-07	84.0000	84.0000	84.0000	84.0000	+14.379%	1	15	-48.929%
2025-09-29	73.4400	73.4400	73.4400	73.4400	-2.210%	1	14	-41.585%
2025-09-25	69.0000	75.1000	69.0000	75.1000	+19.017%	2	14	-42.876%
2025-09-24	63.1000	63.1000	63.1000	63.1000	-2.998%	1	14	-32.013%
2025-09-23	64.4500	65.0500	64.4500	65.0500	+0.308%	2	13	-34.051%
2025-09-22	64.7000	65.0000	64.7000	64.8500	+12.645%	26	13	-33.847%
2025-09-18	57.8000	57.8000	57.5700	57.5700	0.000%	2	2	-25.482%