Dark

IBM20280121C250
IBM Jan 21 2028 250.00 Call (IBM280121C00250000)
option OPRA

EOD

Jul 30, 2026

39.58-7.717%(-3.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	39.5800	39.5800	39.5800	39.5800	-7.717%	2	686	0.000%
2026-07-29	43.2000	44.8000	42.8900	42.8900	+2.583%	7	688	-7.717%
2026-07-28	37.7000	41.8100	37.7000	41.8100	+11.226%	3	693	-5.334%
2026-07-27	38.6000	39.0000	37.0200	37.5900	+2.202%	24	693	+5.294%
2026-07-24	36.2200	37.2500	36.2200	36.7800	+12.100%	16	692	+7.613%
2026-07-23	32.3900	33.4000	31.7600	32.8100	-0.576%	5	691	+20.634%
2026-07-22	36.0000	36.0000	33.0000	33.0000	-6.648%	29	690	+19.939%
2026-07-21	35.3500	35.3500	35.3500	35.3500	-7.726%	1	666	+11.966%
2026-07-20	36.2000	38.4000	36.2000	38.3100	+1.888%	3	665	+3.315%
2026-07-17	37.9700	38.2500	36.0000	37.6000	-8.293%	10	665	+5.266%
2026-07-16	33.2900	41.2600	33.0000	41.0000	+8.609%	101	664	-3.463%
2026-07-15	43.5000	43.5000	37.5000	37.7500	-6.328%	157	648	+4.848%
2026-07-14	40.2000	43.8000	38.5700	40.3000	-52.476%	115	533	-1.787%
2026-07-13	84.8000	84.8000	84.8000	84.8000	+0.474%	1	494	-53.325%
2026-07-10	84.4000	84.4000	84.4000	84.4000	-4.848%	1	494	-53.104%
2026-07-09	88.7000	88.7000	88.7000	88.7000	-5.002%	1	494	-55.378%
2026-07-08	94.2500	94.2500	92.5000	93.3700	-3.742%	14	494	-57.610%
2026-07-07	94.6200	97.0000	94.6200	97.0000	+3.799%	48	493	-59.196%
2026-07-06	93.0000	93.4500	93.0000	93.4500	+12.590%	2	494	-57.646%
2026-07-02	83.2500	83.2500	83.0000	83.0000	-1.659%	2	495	-52.313%
2026-07-01	82.2200	84.7500	82.2200	84.4000	+8.455%	5	495	-53.104%
2026-06-30	77.8200	77.8200	77.8200	77.8200	+6.326%	1	495	-49.139%
2026-06-29	75.0000	75.0000	73.1900	73.1900	+4.857%	2	494	-45.922%
2026-06-26	69.8000	69.8000	69.8000	69.8000	+12.399%	2	493	-43.295%
2026-06-25	66.0000	66.0000	62.1000	62.1000	-4.255%	2	495	-36.264%
2026-06-24	65.5000	65.8800	64.8600	64.8600	-3.497%	4	495	-38.976%
2026-06-23	66.2100	67.2100	66.2100	67.2100	+20.018%	4	494	-41.110%
2026-06-22	55.4000	56.0000	53.0000	56.0000	-3.697%	8	491	-29.321%
2026-06-18	56.7500	58.1500	53.0000	58.1500	-13.852%	12	486	-31.935%
2026-06-17	67.5000	68.5000	66.5500	67.5000	-4.795%	9	486	-41.363%
2026-06-16	71.5000	71.5000	70.9000	70.9000	+3.625%	13	486	-44.175%
2026-06-15	69.0000	69.0500	68.4100	68.4200	-6.274%	57	486	-42.151%
2026-06-12	73.3000	73.3000	73.0000	73.0000	-3.093%	6	445	-45.781%
2026-06-11	75.0000	75.3300	73.7000	75.3300	+2.420%	6	445	-47.458%
2026-06-10	73.5500	73.5500	73.5500	73.5500	+0.478%	1	445	-46.186%
2026-06-09	75.0000	75.0000	73.2000	73.2000	-7.342%	9	444	-45.929%
2026-06-08	83.2500	83.2500	78.0500	79.0000	-3.670%	3	443	-49.899%
2026-06-05	90.0000	90.0000	82.0100	82.0100	-15.209%	98	444	-51.738%
2026-06-04	101.5000	101.5000	96.7200	96.7200	-6.641%	6	446	-59.078%
2026-06-03	103.1900	103.6000	100.0500	103.6000	-13.989%	6	447	-61.795%
2026-06-02	111.8700	120.4500	111.8700	120.4500	+6.631%	4	447	-67.140%
2026-06-01	110.0000	119.6700	104.4000	112.9600	+20.516%	34	447	-64.961%
2026-05-29	72.0000	94.0000	72.0000	93.7300	+46.751%	24	449	-57.772%
2026-05-28	64.3800	68.0000	62.1600	63.8700	+8.900%	17	457	-38.030%
2026-05-27	58.6500	58.6500	58.6500	58.6500	+4.788%	1	468	-32.515%
2026-05-26	58.2500	58.2500	52.2600	55.9700	-2.065%	65	468	-29.284%
2026-05-22	58.7000	62.7000	57.1500	57.1500	+5.833%	40	468	-30.744%
2026-05-21	38.0000	54.0000	38.0000	54.0000	+63.736%	412	467	-26.704%
2026-05-20	32.9800	32.9800	32.9800	32.9800	+3.874%	1	467	+20.012%
2026-05-15	31.1000	32.0000	31.1000	31.7500	-0.157%	7	278	+24.661%
2026-05-14	31.7000	31.8000	31.7000	31.8000	+13.571%	2	276	+24.465%
2026-05-13	30.5000	30.5000	28.0000	28.0000	-11.476%	4	271	+41.357%
2026-05-12	32.8000	32.8000	31.6300	31.6300	-6.003%	3	271	+25.134%
2026-05-11	35.8500	35.8500	33.6500	33.6500	-5.424%	9	271	+17.623%
2026-05-07	36.0000	36.0000	35.0000	35.5800	+7.818%	3	270	+11.242%
2026-05-06	33.0000	33.0000	33.0000	33.0000	-3.930%	6	273	+19.939%
2026-05-05	34.7500	34.7500	34.3500	34.3500	-1.857%	4	267	+15.226%
2026-05-04	35.0000	35.0000	35.0000	35.0000	-5.405%	1	267	+13.086%
2026-05-01	37.2600	37.2600	35.3500	37.0000	+8.856%	6	268	+6.973%
2026-04-30	33.9900	33.9900	33.9900	33.9900	-3.438%	1	268	+16.446%
2026-04-29	35.2500	36.0000	35.0000	35.2000	-4.087%	9	268	+12.443%
2026-04-28	36.4000	37.2500	36.4000	36.7000	+4.857%	22	266	+7.847%
2026-04-27	35.2900	35.2900	35.0000	35.0000	+2.249%	2	265	+13.086%
2026-04-24	35.2700	35.7000	33.8600	34.2300	-5.075%	7	264	+15.630%
2026-04-23	36.4900	38.5000	33.6200	36.0600	-25.649%	27	260	+9.762%
2026-04-22	51.5900	51.5900	48.3300	48.5000	-2.806%	41	257	-18.392%
2026-04-20	52.0000	52.0000	49.9000	49.9000	+0.040%	8	247	-20.681%
2026-04-17	51.0800	51.5000	49.8800	49.8800	-1.811%	5	242	-20.650%
2026-04-16	48.0600	50.8000	48.0600	50.8000	+10.459%	6	241	-22.087%
2026-04-15	45.1300	45.9900	44.6800	45.9900	+6.953%	47	241	-13.938%
2026-04-14	43.0000	43.0000	43.0000	43.0000	+11.688%	1	253	-7.953%
2026-04-10	40.2300	40.2300	38.5000	38.5000	-4.938%	11	252	+2.805%
2026-04-09	40.0000	40.9700	40.0000	40.5000	-7.003%	3	253	-2.272%
2026-04-08	43.5500	43.5500	43.5500	43.5500	-9.704%	1	251	-9.116%
2026-04-06	48.2300	48.2300	48.2300	48.2300	+1.302%	6	250	-17.935%
2026-04-02	47.3800	47.6100	47.3800	47.6100	+5.495%	8	250	-16.866%
2026-03-31	45.0000	45.1500	45.0000	45.1300	+7.452%	12	250	-12.298%
2026-03-27	42.9000	42.9000	42.0000	42.0000	-9.658%	13	252	-5.762%
2026-03-26	47.2400	47.3800	46.4900	46.4900	+3.610%	260	241	-14.863%
2026-03-25	44.7500	44.8700	44.7000	44.8700	-1.450%	24	136	-11.790%
2026-03-24	45.3800	45.5300	45.3800	45.5300	-7.553%	5	142	-13.068%
2026-03-23	49.2500	49.2500	49.2500	49.2500	+2.604%	8	137	-19.635%
2026-03-20	49.4500	49.4500	48.0000	48.0000	-6.433%	15	137	-17.542%
2026-03-19	51.3000	51.3000	51.3000	51.3000	-2.490%	1	143	-22.846%
2026-03-17	52.0000	52.6100	52.0000	52.6100	+5.346%	7	144	-24.767%
2026-03-16	49.6000	51.0000	49.0000	49.9400	+0.685%	108	143	-20.745%
2026-03-11	49.4200	49.6000	49.4200	49.6000	+3.054%	2	115	-20.202%
2026-03-10	48.1300	48.1300	48.1300	48.1300	-10.870%	1	115	-17.764%
2026-03-09	52.9500	54.0000	52.9500	54.0000	-1.818%	4	114	-26.704%
2026-03-06	54.0000	55.0000	54.0000	55.0000	+0.475%	2	113	-28.036%
2026-03-05	53.0000	54.7400	53.0000	54.7400	+10.474%	3	112	-27.695%
2026-03-04	47.7500	49.5500	47.7500	49.5500	+16.397%	6	113	-20.121%
2026-02-27	40.5000	42.5700	40.5000	42.5700	-5.020%	7	113	-7.024%
2026-02-26	42.7200	45.1000	42.7200	44.8200	+6.714%	6	113	-11.691%
2026-02-25	38.8500	42.8000	38.8500	42.0000	+12.661%	7	108	-5.762%
2026-02-24	34.9300	40.2500	34.9300	37.2800	+9.647%	30	108	+6.170%
2026-02-23	48.0000	48.0000	33.2000	34.0000	-35.508%	28	100	+16.412%
2026-02-20	50.0000	52.7200	50.0000	52.7200	+2.969%	15	97	-24.924%
2026-02-19	51.7500	51.7500	51.2000	51.2000	-3.687%	13	99	-22.695%
2026-02-17	52.6000	53.6100	50.7600	53.1600	-3.134%	4	88	-25.546%
2026-02-13	53.8400	56.7000	53.8400	54.8800	+0.237%	18	72	-27.879%
2026-02-12	60.5000	60.5000	54.7500	54.7500	-14.453%	3	72	-27.708%
2026-02-11	68.8000	68.8000	64.0000	64.0000	-19.699%	3	72	-38.156%
2026-02-06	79.7000	79.7000	79.7000	79.7000	+6.622%	1	72	-50.339%
2026-02-05	74.2000	74.7500	74.2000	74.7500	+11.567%	2	72	-47.050%
2026-02-04	70.0000	70.0000	67.0000	67.0000	-9.288%	4	71	-40.925%
2026-02-03	75.3400	75.3400	73.8600	73.8600	-13.604%	5	74	-46.412%
2026-01-30	82.2300	85.5000	82.2300	85.4900	+9.786%	4	73	-53.702%
2026-01-28	75.7000	77.8700	75.7000	77.8700	+1.288%	2	72	-49.172%
2026-01-26	76.3500	76.8800	76.3500	76.8800	+1.693%	2	71	-48.517%
2026-01-23	76.3500	76.3500	73.5900	75.6000	-14.383%	10	72	-47.646%
2026-01-15	88.3000	88.3000	88.3000	88.3000	-1.583%	5	72	-55.176%
2026-01-13	89.7200	89.7200	89.7200	89.7200	+4.776%	20	67	-55.885%
2026-01-09	85.6300	85.6300	85.6300	85.6300	+0.094%	1	47	-53.778%
2026-01-08	85.5000	85.5500	85.4000	85.5500	+5.565%	6	46	-53.735%
2026-01-05	81.0400	81.0400	81.0400	81.0400	-5.570%	12	37	-51.160%
2025-12-22	85.8200	85.8200	85.8200	85.8200	-1.763%	5	37	-53.880%
2025-12-19	87.3600	87.3600	87.3600	87.3600	-0.919%	1	32	-54.693%
2025-12-17	88.1700	88.1700	88.1700	88.1700	+1.872%	1	32	-55.109%
2025-12-16	86.0700	86.5500	86.0700	86.5500	-8.895%	2	31	-54.269%
2025-12-05	91.6000	95.0000	91.6000	95.0000	+6.706%	6	31	-58.337%
2025-11-24	89.0300	89.0300	89.0300	89.0300	+16.333%	1	30	-55.543%
2025-11-19	76.5300	76.5300	76.5300	76.5300	-2.385%	1	30	-48.282%
2025-11-18	78.7500	78.7500	78.4000	78.4000	-10.533%	2	29	-49.515%
2025-11-14	87.6300	87.6300	87.6300	87.6300	-1.793%	2	29	-54.833%
2025-11-07	89.2300	89.2300	89.2300	89.2300	+8.579%	1	27	-55.643%
2025-11-04	82.3900	82.3900	82.1500	82.1800	-10.528%	22	26	-51.837%
2025-10-30	91.8500	91.8500	91.8500	91.8500	+1.492%	1	20	-56.908%
2025-10-24	90.5000	90.5000	90.5000	90.5000	+45.545%	5	20	-56.265%
2025-10-23	57.2000	62.1800	57.2000	62.1800	-14.199%	3	18	-36.346%
2025-10-22	69.9900	72.4700	69.9900	72.4700	+5.105%	5	17	-45.384%
2025-10-20	69.1600	70.9500	67.1500	68.9500	+5.364%	7	14	-42.596%
2025-10-17	65.4400	65.4400	65.4400	65.4400	+2.394%	1	19	-39.517%
2025-10-16	67.4800	67.4800	63.9100	63.9100	+0.251%	4	20	-38.069%
2025-10-14	62.7500	63.7500	62.7500	63.7500	-11.801%	7	22	-37.914%
2025-10-08	72.2800	72.2800	72.2800	72.2800	-6.130%	1	23	-45.241%
2025-10-07	78.6200	78.6200	77.0000	77.0000	+3.356%	2	22	-48.597%
2025-10-03	74.5000	74.5000	74.5000	74.5000	+11.144%	1	22	-46.872%
2025-10-01	67.0300	67.0300	67.0300	67.0300	-7.328%	5	22	-40.952%
2025-09-26	72.3300	72.3300	72.3300	72.3300	+6.368%	5	17	-45.279%
2025-09-25	64.5000	70.0000	63.0000	68.0000	+12.957%	14	17	-41.794%
2025-09-23	59.7700	60.2000	59.7700	60.2000	+10.968%	5	7	-34.252%
2025-09-18	53.5700	54.2500	53.5700	54.2500	+6.373%	2	5	-27.041%
2025-09-17	50.0000	51.0000	50.0000	51.0000	+2.471%	2	4	-22.392%
2025-09-15	49.7700	49.7700	49.7700	49.7700	0.000%	3	3	-20.474%