Dark

IBM20280121C310
IBM Jan 21 2028 310.00 Call (IBM280121C00310000)
option OPRA

EOD

Jul 28, 2026

27.80+19.828%(+4.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	27.8000	27.8000	27.8000	27.8000	+19.828%	1	947	0.000%
2026-07-27	23.2000	23.2000	23.2000	23.2000	+12.676%	1	947	+19.828%
2026-07-23	17.9400	20.5900	17.9400	20.5900	-15.891%	4	948	+35.017%
2026-07-20	23.2300	24.5000	23.0000	24.4800	+8.079%	5	947	+13.562%
2026-07-17	23.0500	23.0500	22.6500	22.6500	-7.210%	4	948	+22.737%
2026-07-15	25.2500	25.2500	24.1000	24.4100	-3.708%	16	944	+13.888%
2026-07-14	26.9400	28.0000	25.0000	25.3500	-58.044%	28	944	+9.665%
2026-07-13	59.7500	60.8200	59.7500	60.4200	+1.121%	4	932	-53.989%
2026-07-10	59.8500	59.8500	59.7500	59.7500	-17.847%	2	934	-53.473%
2026-07-07	73.0500	73.0500	72.7300	72.7300	+11.106%	2	934	-61.776%
2026-07-06	66.0000	66.0000	65.4600	65.4600	+12.185%	5	934	-57.531%
2026-07-02	58.3500	58.3500	58.3500	58.3500	-0.461%	2	932	-52.356%
2026-07-01	58.6200	58.6200	58.6200	58.6200	+12.084%	1	932	-52.576%
2026-06-30	50.0000	52.3000	50.0000	52.3000	+22.482%	3	933	-46.845%
2026-06-25	42.7000	42.7000	42.7000	42.7000	-5.906%	14	931	-34.895%
2026-06-23	45.0000	47.2500	45.0000	45.3800	+19.578%	10	931	-38.740%
2026-06-22	37.9500	37.9500	37.9500	37.9500	-0.105%	2	938	-26.746%
2026-06-18	37.9900	37.9900	37.9900	37.9900	-20.854%	1	935	-26.823%
2026-06-15	47.9000	48.0000	47.9000	48.0000	-4.000%	2	935	-42.083%
2026-06-12	50.0000	50.0000	50.0000	50.0000	-7.732%	2	934	-44.400%
2026-06-09	57.0200	57.0200	50.4000	54.1900	-3.935%	24	932	-48.699%
2026-06-08	58.9700	59.3500	56.4100	56.4100	-6.342%	19	932	-50.718%
2026-06-05	63.7400	63.7400	60.2300	60.2300	-15.169%	131	930	-53.844%
2026-06-04	75.1500	75.1500	71.0000	71.0000	-4.119%	22	945	-60.845%
2026-06-03	75.0000	77.0000	74.0500	74.0500	-19.159%	59	932	-62.458%
2026-06-02	90.5800	91.6000	85.7000	91.6000	+6.019%	65	927	-69.651%
2026-06-01	77.3900	93.1800	77.1200	86.4000	+23.517%	62	909	-67.824%
2026-05-29	49.7000	69.9500	49.7000	69.9500	+72.716%	132	921	-60.257%
2026-05-28	43.0000	43.0000	40.5000	40.5000	+9.756%	6	828	-31.358%
2026-05-27	36.9000	36.9000	36.9000	36.9000	+9.821%	1	833	-24.661%
2026-05-26	36.9000	36.9000	33.4500	33.6000	-10.112%	18	833	-17.262%
2026-05-22	37.5000	39.0000	37.2500	37.3800	+25.647%	55	831	-25.629%
2026-05-21	24.0000	29.7500	24.0000	29.7500	+84.211%	9	802	-6.555%
2026-05-20	16.1500	16.1500	16.1500	16.1500	-9.422%	2	802	+72.136%
2026-05-19	17.6900	17.8300	17.6900	17.8300	+8.061%	7	801	+55.917%
2026-05-15	16.5000	16.5000	16.5000	16.5000	+1.789%	3	801	+68.485%
2026-05-14	15.6000	16.2100	15.6000	16.2100	-7.106%	3	801	+71.499%
2026-05-12	17.4500	17.4500	17.4500	17.4500	-3.591%	3	801	+59.312%
2026-05-11	18.1000	18.1000	18.1000	18.1000	-2.426%	1	801	+53.591%
2026-05-08	18.4800	18.5500	18.4800	18.5500	-2.368%	2	800	+49.865%
2026-05-07	19.0000	19.0000	19.0000	19.0000	+3.825%	3	800	+46.316%
2026-05-05	18.5000	18.7000	18.3000	18.3000	-7.342%	64	803	+51.913%
2026-05-04	19.7500	19.7500	19.7500	19.7500	-1.003%	6	803	+40.759%
2026-05-01	20.3000	20.3000	19.8000	19.9500	+3.906%	9	800	+39.348%
2026-04-30	18.4800	19.2000	18.4800	19.2000	-4.000%	6	800	+44.792%
2026-04-28	20.0000	20.0000	20.0000	20.0000	+8.992%	1	796	+39.000%
2026-04-27	18.9300	18.9300	18.3500	18.3500	+1.102%	4	797	+51.499%
2026-04-24	18.5700	18.5700	18.1500	18.1500	-4.974%	20	797	+53.168%
2026-04-23	18.0000	19.1000	18.0000	19.1000	-29.908%	37	786	+45.550%
2026-04-22	29.9000	29.9000	27.2500	27.2500	0.000%	4	780	+2.018%
2026-04-16	25.0000	27.2500	25.0000	27.2500	+7.878%	16	779	+2.018%
2026-04-15	25.3900	25.3900	25.0900	25.2600	+18.983%	8	786	+10.055%
2026-04-13	20.9000	22.6900	20.9000	21.2300	+1.095%	34	779	+30.947%
2026-04-10	21.0000	21.0000	21.0000	21.0000	-8.096%	8	779	+32.381%
2026-04-09	22.8500	22.8500	22.8500	22.8500	-5.967%	1	787	+21.663%
2026-04-08	24.3000	24.3000	24.3000	24.3000	-9.497%	3	787	+14.403%
2026-04-07	26.1800	26.8500	26.1800	26.8500	-2.541%	12	787	+3.538%
2026-04-06	27.5500	27.5500	27.5500	27.5500	-0.971%	3	787	+0.907%
2026-04-02	27.8200	27.8200	27.8200	27.8200	+7.000%	4	783	-0.072%
2026-04-01	26.0000	26.0000	26.0000	26.0000	0.000%	6	783	+6.923%
2026-03-31	26.0000	26.0000	26.0000	26.0000	+6.996%	1	783	+6.923%
2026-03-27	24.0000	24.3000	24.0000	24.3000	-6.897%	4	784	+14.403%
2026-03-26	26.1000	26.1000	26.1000	26.1000	-2.064%	3	783	+6.513%
2026-03-25	26.6500	26.6500	26.6500	26.6500	-0.560%	1	783	+4.315%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-4.286%	3	783	+3.731%
2026-03-20	28.8500	28.8500	28.0000	28.0000	-11.252%	7	783	-0.714%
2026-03-18	31.5500	31.5500	31.5500	31.5500	+10.007%	3	782	-11.886%
2026-03-16	28.6800	28.6800	28.6800	28.6800	-3.108%	1	782	-3.068%
2026-03-12	29.6000	29.6000	29.6000	29.6000	+1.999%	2	783	-6.081%
2026-03-11	29.5000	29.5000	28.7700	29.0200	-9.313%	11	783	-4.204%
2026-03-06	32.0000	32.0000	32.0000	32.0000	+17.002%	2	782	-13.125%
2026-03-04	27.3500	27.3500	27.3500	27.3500	+18.861%	2	782	+1.645%
2026-03-02	23.0100	23.0100	23.0100	23.0100	-10.467%	2	784	+20.817%
2026-02-26	26.7900	27.2000	25.7000	25.7000	+8.530%	5	784	+8.171%
2026-02-25	23.5800	23.6800	23.5800	23.6800	+13.031%	2	786	+17.399%
2026-02-24	21.0100	21.9300	20.9000	20.9500	+16.843%	14	786	+32.697%
2026-02-23	19.6000	19.6000	17.9300	17.9300	-40.233%	6	787	+55.047%
2026-02-20	29.3900	30.0000	29.3900	30.0000	+2.916%	2	792	-7.333%
2026-02-19	30.0300	30.0300	29.1500	29.1500	-5.049%	4	793	-4.631%
2026-02-17	30.7200	30.7200	30.6900	30.7000	-6.772%	12	794	-9.446%
2026-02-13	31.0000	32.9300	31.0000	32.9300	+3.880%	41	784	-15.578%
2026-02-12	35.6400	35.6400	31.4800	31.7000	-19.174%	13	784	-12.303%
2026-02-11	45.5000	45.5000	39.1200	39.2200	-18.715%	10	774	-29.118%
2026-02-10	47.2000	48.2500	46.9500	48.2500	-1.329%	6	773	-42.383%
2026-02-09	48.9000	48.9000	48.9000	48.9000	+10.508%	1	773	-43.149%
2026-02-04	43.5000	44.2500	43.5000	44.2500	+1.959%	2	773	-37.175%
2026-02-03	55.3700	55.4400	43.4000	43.4000	-29.270%	23	774	-35.945%
2026-02-02	55.5000	61.3600	55.5000	61.3600	+11.808%	93	762	-54.694%
2026-01-30	55.8300	55.8300	52.5100	54.8800	-6.635%	5	763	-49.344%
2026-01-29	62.7500	62.7500	58.4500	58.7800	+20.649%	11	761	-52.705%
2026-01-28	46.3900	49.5000	46.3900	48.7200	+1.500%	14	762	-42.939%
2026-01-27	48.0000	48.0000	48.0000	48.0000	+2.564%	1	760	-42.083%
2026-01-23	47.0000	47.0000	46.8000	46.8000	-6.175%	3	759	-40.598%
2026-01-22	53.1900	53.1900	49.8800	49.8800	+2.867%	2	757	-44.266%
2026-01-20	55.9500	55.9500	48.4900	48.4900	-12.944%	74	759	-42.669%
2026-01-16	55.6500	55.7500	55.6500	55.7000	+4.503%	808	854	-50.090%
2026-01-15	58.5500	58.5500	53.3000	53.3000	-14.032%	807	854	-47.842%
2026-01-13	62.0000	62.0000	62.0000	62.0000	+6.804%	1	118	-55.161%
2026-01-12	57.1000	58.0500	56.8000	58.0500	+1.985%	12	118	-52.110%
2026-01-09	56.8600	57.5600	56.8600	56.9200	+8.750%	17	118	-51.160%
2026-01-07	52.3400	52.3400	52.3400	52.3400	-4.262%	7	118	-46.886%
2026-01-06	54.5900	54.6700	54.5900	54.6700	+10.668%	8	125	-49.149%
2026-01-02	49.4000	49.4000	49.4000	49.4000	-5.455%	10	118	-43.725%
2025-12-31	52.0400	52.2500	51.6100	52.2500	-6.446%	7	113	-46.794%
2025-12-30	56.0700	56.0700	55.8500	55.8500	-4.807%	4	113	-50.224%
2025-12-29	58.5100	58.6700	58.5100	58.6700	+3.383%	2	113	-52.616%
2025-12-24	56.7500	56.7500	56.7500	56.7500	+2.289%	1	113	-51.013%
2025-12-18	55.4800	55.4800	55.4800	55.4800	-2.581%	2	113	-49.892%
2025-12-16	57.3500	57.3500	56.9500	56.9500	-6.486%	2	111	-51.185%
2025-12-15	60.9000	60.9000	60.9000	60.9000	+2.370%	1	111	-54.351%
2025-12-12	59.4900	59.4900	59.4900	59.4900	-4.048%	10	111	-53.269%
2025-12-11	62.0000	62.0000	62.0000	62.0000	-2.393%	10	111	-55.161%
2025-12-10	63.5200	63.5200	63.5200	63.5200	+3.672%	2	111	-56.234%
2025-12-05	61.2700	61.2700	61.2700	61.2700	-0.114%	3	113	-54.627%
2025-12-04	61.3400	61.3400	61.3400	61.3400	+8.566%	7	110	-54.679%
2025-12-03	55.0000	58.0000	55.0000	56.5000	-4.237%	10	117	-50.796%
2025-12-02	59.0000	59.0000	59.0000	59.0000	+1.288%	1	110	-52.881%
2025-11-26	59.1500	59.2500	58.2500	58.2500	-1.438%	6	110	-52.275%
2025-11-25	59.0400	59.1000	59.0400	59.1000	-1.909%	2	110	-52.961%
2025-11-24	59.5000	60.2500	59.5000	60.2500	+11.265%	3	110	-53.859%
2025-11-21	52.3500	54.1500	52.3500	54.1500	+0.744%	6	110	-48.661%
2025-11-20	55.0000	55.0000	53.7500	53.7500	+11.839%	3	110	-48.279%
2025-11-19	50.4500	50.4500	48.0600	48.0600	-8.631%	4	110	-42.156%
2025-11-18	52.6000	52.6000	52.6000	52.6000	-8.681%	1	107	-47.148%
2025-11-17	57.6000	57.6000	57.6000	57.6000	+0.174%	1	107	-51.736%
2025-11-14	57.1800	57.5000	57.1800	57.5000	-8.541%	6	107	-51.652%
2025-11-13	63.2000	63.2000	62.0000	62.8700	-7.449%	5	105	-55.782%
2025-11-12	67.3200	69.2000	67.3200	67.9300	+6.141%	8	103	-59.076%
2025-11-11	64.0000	64.0000	64.0000	64.0000	+7.999%	1	103	-56.563%
2025-11-10	60.0000	60.0000	59.2600	59.2600	+4.552%	2	103	-53.088%
2025-11-07	60.3000	60.3000	56.6800	56.6800	-8.522%	6	103	-50.953%
2025-11-06	60.0000	61.9700	60.0000	61.9600	+13.066%	9	100	-55.132%
2025-11-05	55.0500	55.0500	54.8000	54.8000	+1.481%	2	99	-49.270%
2025-11-04	54.8500	55.0000	52.5000	54.0000	-7.471%	13	99	-48.519%
2025-11-03	57.3200	58.3600	57.3200	58.3600	+4.401%	2	99	-52.365%
2025-10-31	55.5000	55.9000	55.5000	55.9000	-7.634%	3	99	-50.268%
2025-10-30	61.8500	61.8500	60.5200	60.5200	+1.069%	6	97	-54.065%
2025-10-29	59.8800	59.8800	59.8800	59.8800	-8.398%	4	94	-53.574%
2025-10-28	64.4100	65.3700	64.4100	65.3700	+9.296%	11	94	-57.473%
2025-10-27	57.0000	59.8100	54.8500	59.8100	+3.370%	7	87	-53.519%
2025-10-24	45.5000	59.9700	45.5000	57.8600	+46.518%	50	87	-51.953%
2025-10-23	35.2500	39.4900	35.2500	39.4900	-1.275%	15	41	-29.602%
2025-10-13	40.7500	40.7500	40.0000	40.0000	-1.356%	2	26	-30.500%
2025-10-10	40.5500	40.5500	40.5500	40.5500	-9.889%	1	28	-31.443%
2025-10-09	45.0000	45.0000	45.0000	45.0000	-7.635%	1	28	-38.222%
2025-10-07	49.3500	49.3500	48.7200	48.7200	+7.313%	2	28	-42.939%
2025-10-06	45.4000	45.4000	45.4000	45.4000	-2.366%	2	26	-38.767%
2025-10-03	46.4800	46.7500	46.4700	46.5000	+8.518%	15	26	-40.215%
2025-10-02	42.8500	42.8500	42.8500	42.8500	+1.709%	1	13	-35.123%
2025-10-01	42.1300	42.1300	42.1300	42.1300	-5.198%	3	12	-34.014%
2025-09-29	44.4400	44.4400	44.4400	44.4400	-4.327%	1	9	-37.444%
2025-09-26	46.2500	46.4500	46.2500	46.4500	+9.811%	2	8	-40.151%
2025-09-25	42.3000	42.3000	42.3000	42.3000	+18.987%	1	8	-34.279%
2025-09-23	35.5500	35.5500	35.5500	35.5500	+23.181%	1	7	-21.800%
2025-09-18	28.8600	28.8600	28.8600	28.8600	+1.620%	1	6	-3.673%
2025-09-17	27.8800	28.4400	27.8800	28.4000	+4.297%	3	5	-2.113%
2025-09-15	27.4000	27.4000	27.2300	27.2300	0.000%	5	3	+2.093%