Dark

IBM20280121C300
IBM Jan 21 2028 300.00 Call (IBM280121C00300000)
option OPRA

EOD

Jul 30, 2026

26.35-15.000%(-4.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.4300	27.4300	26.3000	26.3500	-15.000%	8	1,267	0.000%
2026-07-29	29.8000	31.0000	28.8800	31.0000	+3.853%	11	1,265	-15.000%
2026-07-28	26.5100	29.8500	25.0000	29.8500	+20.266%	56	1,268	-11.725%
2026-07-27	25.5000	25.5000	24.6000	24.8200	-0.521%	7	1,253	+6.164%
2026-07-24	23.7300	25.1900	23.5600	24.9500	+14.977%	18	1,258	+5.611%
2026-07-23	21.2000	22.6500	20.0000	21.7000	-1.364%	29	1,259	+21.429%
2026-07-22	24.0000	24.4000	21.8000	22.0000	-11.003%	43	1,268	+19.773%
2026-07-21	25.0000	25.0000	24.2000	24.7200	+1.728%	17	1,250	+6.594%
2026-07-20	25.4200	25.8500	24.3000	24.3000	-6.538%	70	1,242	+8.436%
2026-07-17	24.9100	26.5000	24.2000	26.0000	-5.967%	98	1,193	+1.346%
2026-07-16	23.5400	29.0500	22.9700	27.6500	+6.881%	61	1,129	-4.702%
2026-07-15	30.5000	30.5000	25.6800	25.8700	-6.606%	66	1,118	+1.855%
2026-07-14	31.9000	32.7500	25.7000	27.7000	-56.309%	372	1,109	-4.874%
2026-07-13	64.0000	64.0000	62.1800	63.4000	+2.556%	3	946	-58.438%
2026-07-10	66.6500	66.7300	61.8200	61.8200	-6.813%	19	946	-57.376%
2026-07-09	65.5200	66.7500	65.5200	66.3400	-6.760%	13	943	-60.280%
2026-07-08	69.5000	71.1500	69.5000	71.1500	-7.115%	57	941	-62.966%
2026-07-07	71.0000	77.5800	71.0000	76.6000	+11.014%	143	923	-65.601%
2026-07-06	65.0000	69.4500	65.0000	69.0000	+12.195%	11	871	-61.812%
2026-07-02	60.4500	61.7500	60.4500	61.5000	-1.663%	4	871	-57.154%
2026-07-01	60.8000	65.2500	60.8000	62.5400	+6.906%	22	871	-57.867%
2026-06-30	52.0000	58.5000	52.0000	58.5000	+8.093%	17	868	-54.957%
2026-06-29	52.9500	54.1200	52.9500	54.1200	+4.097%	4	857	-51.312%
2026-06-26	49.0000	51.9900	49.0000	51.9900	+13.639%	66	857	-49.317%
2026-06-25	49.0200	49.0200	43.9500	45.7500	-3.987%	66	909	-42.404%
2026-06-24	46.9200	48.5000	45.5800	47.6500	-0.729%	17	854	-44.701%
2026-06-23	46.6600	49.7700	46.6600	48.0000	+14.558%	29	854	-45.104%
2026-06-22	38.3900	41.9000	38.3900	41.9000	+2.195%	20	854	-37.112%
2026-06-18	39.0000	41.3500	38.0000	41.0000	-15.464%	26	831	-35.732%
2026-06-17	48.6400	50.5000	48.0000	48.5000	-6.316%	13	831	-45.670%
2026-06-16	55.0000	55.0000	51.7100	51.7700	+2.515%	4	831	-49.102%
2026-06-15	50.0000	51.3000	50.0000	50.5000	-5.607%	8	830	-47.822%
2026-06-12	51.6000	53.5000	51.6000	53.5000	-4.345%	2	828	-50.748%
2026-06-11	54.0000	55.9300	54.0000	55.9300	+2.323%	13	828	-52.888%
2026-06-10	58.5400	58.5400	54.6600	54.6600	-4.873%	12	833	-51.793%
2026-06-09	60.5000	60.5000	55.6700	57.4600	-3.266%	19	839	-54.142%
2026-06-08	62.5000	62.7500	59.4000	59.4000	-4.655%	23	835	-55.640%
2026-06-05	68.4000	68.4000	62.0800	62.3000	-17.264%	14	836	-57.705%
2026-06-04	75.5500	80.0000	75.0000	75.3000	-6.016%	12	834	-65.007%
2026-06-03	86.0000	86.0000	77.1200	80.1200	-17.826%	29	830	-67.112%
2026-06-02	84.5000	97.5000	84.5000	97.5000	+9.551%	17	830	-72.974%
2026-06-01	84.9500	97.6600	84.9500	89.0000	+22.253%	85	837	-70.393%
2026-05-29	50.8700	72.8000	50.8700	72.8000	+61.958%	143	838	-63.805%
2026-05-28	44.0000	47.0000	43.5000	44.9500	+11.733%	23	805	-41.379%
2026-05-27	39.0000	40.3300	38.8100	40.2300	+4.494%	25	792	-34.502%
2026-05-26	40.4500	40.4500	36.0000	38.5000	-3.388%	108	794	-31.558%
2026-05-22	40.8000	42.0000	39.7500	39.8500	+15.877%	66	772	-33.877%
2026-05-21	24.0000	34.3900	24.0000	34.3900	+75.013%	77	749	-23.379%
2026-05-20	18.6500	19.6500	18.6500	19.6500	-6.429%	6	749	+34.097%
2026-05-19	21.0000	21.0000	21.0000	21.0000	+17.318%	10	759	+25.476%
2026-05-15	18.4500	18.9000	17.9000	17.9000	-1.050%	17	759	+47.207%
2026-05-14	17.5000	18.1300	17.5000	18.0900	+11.667%	14	745	+45.661%
2026-05-13	17.0000	17.0000	16.2000	16.2000	-16.923%	19	735	+62.654%
2026-05-12	19.9000	19.9000	19.5000	19.5000	-2.500%	2	735	+35.128%
2026-05-11	21.0000	21.0000	20.0000	20.0000	-7.407%	18	735	+31.750%
2026-05-08	20.0000	21.6000	20.0000	21.6000	+7.463%	3	715	+21.991%
2026-05-07	20.4000	20.8400	20.1000	20.1000	+2.813%	7	714	+31.095%
2026-05-06	20.0000	20.1000	19.0000	19.5500	-9.700%	44	712	+34.783%
2026-05-05	20.8500	21.6500	20.6500	21.6500	+0.698%	4	682	+21.709%
2026-05-04	21.5000	21.5000	21.5000	21.5000	-1.647%	10	679	+22.558%
2026-05-01	21.9300	21.9300	21.8600	21.8600	+2.150%	2	676	+20.540%
2026-04-30	19.9000	21.5000	19.9000	21.4000	+4.390%	15	676	+23.131%
2026-04-29	20.3000	20.5000	20.3000	20.5000	-7.240%	8	678	+28.537%
2026-04-28	21.4000	22.3000	21.4000	22.1000	+2.791%	43	672	+19.231%
2026-04-27	21.4700	21.5000	20.8800	21.5000	+5.392%	4	677	+22.558%
2026-04-24	20.0000	20.9000	20.0000	20.4000	-0.730%	15	677	+29.167%
2026-04-23	22.7500	22.7500	20.0000	20.5500	-30.339%	37	666	+28.224%
2026-04-22	29.5000	29.5000	29.5000	29.5000	-3.437%	1	646	-10.678%
2026-04-20	30.5500	30.5500	30.5500	30.5500	-2.707%	20	645	-13.748%
2026-04-17	30.1500	31.4000	30.1500	31.4000	+4.215%	7	645	-16.083%
2026-04-16	30.3300	30.3300	30.1300	30.1300	+7.224%	4	643	-12.546%
2026-04-15	28.0000	28.1000	27.8400	28.1000	+7.007%	67	647	-6.228%
2026-04-14	26.2600	26.2600	26.2600	26.2600	+3.794%	58	586	+0.343%
2026-04-13	23.5700	25.3000	23.4500	25.3000	+11.014%	78	586	+4.150%
2026-04-10	24.1500	24.1500	22.7900	22.7900	-8.437%	36	594	+15.621%
2026-04-09	26.0000	26.0000	24.8900	24.8900	-15.713%	5	564	+5.866%
2026-04-08	29.7000	29.7000	29.5300	29.5300	+1.478%	6	563	-10.769%
2026-04-07	29.1000	29.1000	29.1000	29.1000	-3.960%	1	562	-9.450%
2026-04-06	30.0000	30.3000	30.0000	30.3000	+0.598%	2	562	-13.036%
2026-04-02	28.7600	30.1200	28.7600	30.1200	+5.944%	5	561	-12.517%
2026-03-31	28.4300	28.4300	28.4300	28.4300	+3.949%	1	561	-7.316%
2026-03-30	27.3600	27.3600	27.3400	27.3500	+2.781%	39	561	-3.656%
2026-03-27	26.7500	26.8300	26.5500	26.6100	-8.115%	13	583	-0.977%
2026-03-26	29.7200	29.7200	28.8000	28.9600	+4.776%	24	581	-9.012%
2026-03-25	27.6400	27.6400	27.6400	27.6400	-2.229%	1	587	-4.667%
2026-03-24	27.8400	28.2700	27.8400	28.2700	-11.931%	41	587	-6.792%
2026-03-23	32.1000	32.1000	32.1000	32.1000	-3.950%	1	588	-17.913%
2026-03-20	31.7000	33.4200	31.6100	33.4200	-3.130%	40	589	-21.155%
2026-03-17	33.0000	34.5000	33.0000	34.5000	+8.491%	17	560	-23.623%
2026-03-16	32.5000	32.5000	31.8000	31.8000	+3.280%	5	561	-17.138%
2026-03-13	30.7900	30.7900	30.7900	30.7900	-2.161%	1	557	-14.420%
2026-03-12	31.4700	31.4700	31.4700	31.4700	-1.595%	1	557	-16.269%
2026-03-11	31.9500	31.9800	31.8000	31.9800	-3.384%	3	557	-17.605%
2026-03-10	33.1000	33.1000	33.1000	33.1000	-5.429%	1	558	-20.393%
2026-03-09	35.7600	35.7600	35.0000	35.0000	+0.777%	2	557	-24.714%
2026-03-06	35.3000	35.3000	34.7300	34.7300	-2.169%	2	558	-24.129%
2026-03-05	32.6000	35.5000	32.1700	35.5000	+11.635%	10	558	-25.775%
2026-03-04	31.8000	31.8000	31.8000	31.8000	+6.000%	1	565	-17.138%
2026-03-03	27.5200	30.0000	27.5200	30.0000	+10.701%	2	565	-12.167%
2026-03-02	26.5000	27.1000	26.5000	27.1000	+4.271%	2	564	-2.768%
2026-02-27	25.6700	25.9900	25.6700	25.9900	-7.902%	2	564	+1.385%
2026-02-26	27.7500	28.5600	27.7500	28.2200	+6.773%	10	564	-6.627%
2026-02-25	25.6000	26.4300	25.6000	26.4300	+15.163%	67	542	-0.303%
2026-02-24	21.9300	25.0000	20.4000	22.9500	+14.464%	34	542	+14.815%
2026-02-23	30.8000	30.8000	20.0000	20.0500	-39.132%	63	538	+31.421%
2026-02-20	32.5000	32.9400	32.5000	32.9400	+0.703%	5	538	-20.006%
2026-02-19	31.7500	32.7600	31.7500	32.7100	-5.188%	15	543	-19.444%
2026-02-18	33.3500	34.5000	33.0500	34.5000	+4.230%	4	534	-23.623%
2026-02-17	33.1700	33.7700	33.0000	33.1000	-7.928%	21	532	-20.393%
2026-02-13	34.0000	37.0000	34.0000	35.9500	+3.453%	6	518	-26.704%
2026-02-12	38.7300	38.7300	34.7500	34.7500	-17.163%	18	518	-24.173%
2026-02-11	50.0000	50.0000	41.4000	41.9500	-18.560%	18	517	-37.187%
2026-02-10	52.8000	52.8500	51.5100	51.5100	-1.227%	7	508	-48.845%
2026-02-09	52.2500	52.2500	52.1500	52.1500	-5.182%	2	510	-49.473%
2026-02-06	53.8000	55.0000	53.8000	55.0000	+11.857%	10	509	-52.091%
2026-02-05	49.1700	49.1700	49.1700	49.1700	+5.742%	2	508	-46.410%
2026-02-04	48.2000	48.2500	46.0000	46.5000	-13.084%	4	509	-43.333%
2026-02-03	59.7700	59.7700	48.6000	53.5000	-14.056%	21	509	-50.748%
2026-02-02	62.2500	62.2500	62.2500	62.2500	+5.544%	6	494	-57.671%
2026-01-30	58.5000	59.6000	58.5000	58.9800	-7.728%	12	494	-55.324%
2026-01-29	68.0000	68.0000	63.8300	63.9200	+21.015%	8	487	-58.777%
2026-01-28	50.5000	53.5000	50.5000	52.8200	+3.063%	21	488	-50.114%
2026-01-27	52.2000	52.2000	51.2500	51.2500	-3.119%	8	494	-48.585%
2026-01-26	52.1200	52.9000	52.1200	52.9000	+5.885%	15	491	-50.189%
2026-01-23	50.2000	51.1500	49.9600	49.9600	-9.081%	27	487	-47.258%
2026-01-22	55.0000	55.0000	54.9500	54.9500	+1.759%	2	488	-52.047%
2026-01-21	54.0000	54.0000	54.0000	54.0000	+2.838%	2	487	-51.204%
2026-01-20	55.0000	55.0000	52.5100	52.5100	-12.117%	18	487	-49.819%
2026-01-16	59.9500	59.9500	59.7500	59.7500	-1.678%	2	482	-55.900%
2026-01-15	65.1000	65.2500	60.7700	60.7700	-0.994%	16	482	-56.640%
2026-01-14	62.0000	62.0000	61.1300	61.3800	+5.736%	11	482	-57.071%
2026-01-13	63.4500	63.4500	58.0500	58.0500	-10.000%	11	479	-54.608%
2026-01-12	60.8500	64.5000	60.7500	64.5000	+6.365%	21	482	-59.147%
2026-01-09	60.8500	61.5000	58.0000	60.6400	+1.490%	20	472	-56.547%
2026-01-08	58.9200	60.6000	58.9200	59.7500	+6.128%	72	460	-55.900%
2026-01-07	56.3000	56.3000	56.3000	56.3000	-4.366%	7	439	-53.197%
2026-01-06	57.1500	58.8700	57.1500	58.8700	+5.125%	9	436	-55.240%
2026-01-05	56.0000	56.0000	56.0000	56.0000	+8.653%	2	435	-52.946%
2026-01-02	54.4900	54.4900	51.5400	51.5400	-8.243%	5	435	-48.875%
2025-12-31	58.7500	58.7500	56.1700	56.1700	-6.446%	4	431	-53.089%
2025-12-30	62.0200	62.0700	60.0000	60.0400	-4.577%	30	431	-56.113%
2025-12-29	61.6000	62.9200	61.6000	62.9200	+3.521%	4	404	-58.121%
2025-12-26	60.7800	60.7800	60.7800	60.7800	+1.300%	2	404	-56.647%
2025-12-23	60.0000	60.0000	60.0000	60.0000	-0.826%	1	406	-56.083%
2025-12-22	59.0000	60.5000	59.0000	60.5000	+1.852%	4	406	-56.446%
2025-12-18	59.4000	59.4000	59.4000	59.4000	-4.039%	3	403	-55.640%
2025-12-17	62.4000	62.4000	61.9000	61.9000	+1.144%	3	400	-57.431%
2025-12-16	61.1300	61.2500	60.7500	61.2000	-6.350%	7	402	-56.944%
2025-12-15	64.2200	65.3500	64.2200	65.3500	+3.566%	6	401	-59.679%
2025-12-12	66.2800	66.2800	63.1000	63.1000	-5.610%	35	398	-58.241%
2025-12-11	66.8500	66.8500	66.8500	66.8500	+1.828%	1	399	-60.583%
2025-12-05	65.5000	65.6500	65.5000	65.6500	+0.015%	4	399	-59.863%
2025-12-04	65.6400	65.6400	65.6400	65.6400	+9.400%	7	398	-59.857%
2025-12-03	60.0000	60.0000	60.0000	60.0000	-4.913%	10	391	-56.083%
2025-12-02	63.1000	63.1000	63.1000	63.1000	+1.122%	1	391	-58.241%
2025-12-01	62.4000	62.4000	62.4000	62.4000	-4.221%	1	391	-57.772%
2025-11-28	62.9700	65.5500	62.4700	65.1500	+4.323%	283	390	-59.555%
2025-11-26	63.7500	63.7500	62.3000	62.4500	-1.529%	162	194	-57.806%
2025-11-25	63.5000	63.5000	62.1000	63.4200	-0.518%	7	194	-58.452%
2025-11-24	63.7500	63.7500	63.7500	63.7500	+6.981%	1	190	-58.667%
2025-11-21	56.8000	60.5000	56.8000	59.5900	+6.888%	14	191	-55.781%
2025-11-20	58.0100	58.0100	55.7500	55.7500	+3.625%	3	197	-52.735%
2025-11-19	53.8000	53.8000	53.8000	53.8000	-2.182%	1	198	-51.022%
2025-11-18	56.7000	56.7000	55.0000	55.0000	-5.547%	23	197	-52.091%
2025-11-17	60.1000	60.1000	58.2300	58.2300	-8.573%	4	176	-54.748%
2025-11-14	61.2100	63.7200	61.2100	63.6900	-0.484%	10	173	-58.628%
2025-11-13	67.5000	67.5000	63.5000	64.0000	-11.639%	6	181	-58.828%
2025-11-12	72.4000	74.5000	72.2600	72.4300	+8.558%	15	181	-63.620%
2025-11-11	66.7200	66.7200	66.7200	66.7200	+2.804%	1	190	-60.507%
2025-11-10	62.4500	65.6500	62.4500	64.9000	+5.443%	17	190	-59.399%
2025-11-07	63.0000	63.3300	60.0000	61.5500	-7.262%	6	182	-57.189%
2025-11-06	66.2300	66.3700	66.2000	66.3700	+7.048%	4	181	-60.298%
2025-11-05	59.3500	62.0000	59.3500	62.0000	+6.989%	12	181	-57.500%
2025-11-04	58.4500	58.4500	57.9500	57.9500	-5.000%	8	173	-54.530%
2025-11-03	65.1100	65.1100	61.0000	61.0000	-0.408%	10	165	-56.803%
2025-10-31	64.1500	64.2700	61.2300	61.2500	-7.547%	28	165	-56.980%
2025-10-30	64.2500	66.3200	64.2500	66.2500	+3.435%	5	147	-60.226%
2025-10-29	67.1500	67.1500	64.0500	64.0500	-7.442%	5	147	-58.860%
2025-10-28	65.0000	70.1500	65.0000	69.2000	+7.721%	6	142	-61.922%
2025-10-27	60.9000	64.2400	58.2500	64.2400	+3.982%	36	116	-58.982%
2025-10-24	49.7500	63.1000	49.7500	61.7800	+37.289%	28	116	-57.349%
2025-10-23	36.8000	46.3000	36.8000	45.0000	-7.216%	45	105	-41.444%
2025-10-22	48.0000	48.5000	46.4400	48.5000	+5.389%	16	74	-45.670%
2025-10-17	46.0200	46.0200	46.0200	46.0200	+9.156%	1	64	-42.742%
2025-10-16	42.7700	42.7700	42.1600	42.1600	-10.564%	7	63	-37.500%
2025-10-15	47.1400	47.1400	47.1400	47.1400	+12.238%	5	66	-44.103%
2025-10-14	42.0000	42.0000	42.0000	42.0000	0.000%	1	61	-37.262%
2025-10-13	44.0000	44.2200	42.0000	42.0000	-5.830%	4	61	-37.262%
2025-10-10	44.6000	44.6000	44.6000	44.6000	-9.072%	1	60	-40.919%
2025-10-09	50.0000	50.0000	48.6600	49.0500	-0.809%	12	59	-46.279%
2025-10-08	49.4500	49.4500	49.4500	49.4500	-6.557%	1	47	-46.714%
2025-10-07	55.8100	57.5000	52.7500	52.9200	+6.909%	57	46	-50.208%
2025-10-06	49.5000	49.5000	49.5000	49.5000	-1.649%	1	32	-46.768%
2025-10-03	48.6300	51.3100	48.6300	50.3300	+11.844%	40	31	-47.646%
2025-10-01	45.0000	45.0000	45.0000	45.0000	-6.015%	1	53	-41.444%
2025-09-30	46.0000	47.8800	46.0000	47.8800	+6.400%	7	53	-44.967%
2025-09-29	48.2400	48.2400	45.0000	45.0000	-7.975%	16	51	-41.444%
2025-09-26	48.9500	48.9500	48.9000	48.9000	+6.143%	14	48	-46.115%
2025-09-25	42.0300	46.0700	42.0300	46.0700	+22.853%	17	34	-42.804%
2025-09-24	38.7000	38.7000	37.5000	37.5000	-4.215%	2	17	-29.733%
2025-09-23	38.0000	39.1500	38.0000	39.1500	+1.688%	6	18	-32.695%
2025-09-22	38.8600	39.4000	38.5000	38.5000	+21.260%	3	18	-31.558%
2025-09-18	31.7500	31.7500	31.7500	31.7500	+3.420%	15	17	-17.008%
2025-09-16	30.7000	30.7000	30.7000	30.7000	+1.824%	1	7	-14.169%
2025-09-15	29.8000	30.1500	29.8000	30.1500	0.000%	7	7	-12.604%