Dark

IBM20280121C320
IBM Jan 21 2028 320.00 Call (IBM280121C00320000)
option OPRA

EOD

Jul 27, 2026

22.02+2.849%(+0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.0200	22.0200	22.0200	22.0200	+2.849%	1	165	0.000%
2026-07-24	21.4100	21.4100	21.4100	21.4100	+16.803%	1	164	+2.849%
2026-07-23	18.3300	18.3300	18.3300	18.3300	-13.741%	1	163	+20.131%
2026-07-20	20.7200	21.2500	20.7200	21.2500	0.000%	10	162	+3.624%
2026-07-17	22.1500	22.1500	21.0000	21.2500	-8.405%	7	167	+3.624%
2026-07-16	19.6300	23.2000	19.6300	23.2000	+2.700%	6	162	-5.086%
2026-07-15	24.7500	25.4600	22.4500	22.5900	-6.845%	23	165	-2.523%
2026-07-14	25.0500	25.5700	22.5000	24.2500	-56.758%	48	156	-9.196%
2026-07-13	58.7100	58.7100	56.0800	56.0800	+1.502%	7	140	-60.735%
2026-07-10	55.7500	55.7500	55.2500	55.2500	-4.938%	2	144	-60.145%
2026-07-09	57.6500	58.1200	57.6500	58.1200	-6.469%	18	144	-62.113%
2026-07-06	62.0000	62.1400	62.0000	62.1400	+14.018%	5	139	-64.564%
2026-07-02	54.5000	54.5000	54.5000	54.5000	+7.495%	5	143	-59.596%
2026-06-30	50.0000	50.7000	49.8300	50.7000	+19.575%	7	143	-56.568%
2026-06-24	42.4000	42.4000	42.4000	42.4000	+22.899%	2	145	-48.066%
2026-06-18	37.3000	37.3000	32.0500	34.5000	-25.195%	22	143	-36.174%
2026-06-16	46.1300	46.1300	46.1200	46.1200	+6.023%	3	143	-52.255%
2026-06-15	43.5000	43.5000	43.5000	43.5000	-12.121%	1	143	-49.379%
2026-06-11	49.5000	49.5000	49.5000	49.5000	+2.378%	1	144	-55.515%
2026-06-10	49.2500	49.7600	48.3500	48.3500	-6.044%	19	143	-54.457%
2026-06-09	52.0000	52.0000	50.4000	51.4600	-3.615%	20	136	-57.209%
2026-06-08	56.2500	56.2500	53.3900	53.3900	-4.661%	35	134	-58.756%
2026-06-05	65.0000	65.0000	55.7000	56.0000	-17.647%	8	130	-60.679%
2026-06-04	69.2400	69.5000	68.0000	68.0000	-3.478%	6	128	-67.618%
2026-06-03	74.5700	74.5700	70.4500	70.4500	-18.555%	9	126	-68.744%
2026-06-02	82.5800	86.5000	82.0000	86.5000	+5.295%	19	121	-74.543%
2026-06-01	74.5000	90.1700	73.4000	82.1500	+26.287%	53	103	-73.195%
2026-05-29	44.8800	65.0500	44.8800	65.0500	+65.395%	22	78	-66.149%
2026-05-28	39.3300	39.3300	39.3300	39.3300	+27.076%	1	72	-44.012%
2026-05-26	30.9500	30.9500	30.9500	30.9500	-10.678%	1	71	-28.853%
2026-05-22	34.0000	35.1700	34.0000	34.6500	+30.755%	7	71	-36.450%
2026-05-21	18.5000	26.5000	18.4000	26.5000	+64.087%	8	67	-16.906%
2026-05-20	16.1500	16.1500	16.1500	16.1500	+8.244%	2	67	+36.347%
2026-05-15	14.7300	14.9200	14.7200	14.9200	-9.958%	4	61	+47.587%
2026-05-07	16.5700	16.5700	16.5700	16.5700	-3.942%	1	61	+32.891%
2026-04-30	17.2100	17.2500	17.2100	17.2500	+7.477%	4	62	+27.652%
2026-04-27	17.0500	17.0500	16.0500	16.0500	-0.926%	2	62	+37.196%
2026-04-24	16.2800	16.2800	16.2000	16.2000	-39.889%	2	62	+35.926%
2026-04-22	26.9000	26.9500	26.9000	26.9500	+20.045%	2	62	-18.293%
2026-04-16	22.4500	22.4500	22.4500	22.4500	-1.922%	1	64	-1.915%
2026-04-15	22.8600	22.8900	22.8600	22.8900	+10.473%	11	75	-3.801%
2026-04-09	20.7500	20.7500	20.7200	20.7200	-6.625%	2	64	+6.274%
2026-04-08	24.8400	24.8400	22.1900	22.1900	-11.417%	4	64	-0.766%
2026-04-02	24.9000	25.0500	24.7500	25.0500	+13.297%	17	75	-12.096%
2026-03-27	22.1100	22.1100	22.1100	22.1100	-11.560%	11	75	-0.407%
2026-03-26	25.0000	25.0000	25.0000	25.0000	+0.402%	1	64	-11.920%
2026-03-25	24.9000	24.9000	24.9000	24.9000	-5.860%	1	65	-11.566%
2026-03-13	26.4500	26.4500	26.4500	26.4500	-8.096%	1	65	-16.749%
2026-03-06	28.7800	28.7800	28.7800	28.7800	+10.692%	2	65	-23.489%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+9.106%	1	65	-15.308%
2026-03-03	23.8300	23.8300	23.8300	23.8300	+10.734%	2	65	-7.595%
2026-02-27	21.5200	21.5200	21.5200	21.5200	-8.659%	1	65	+2.323%
2026-02-26	22.7500	24.7500	22.7500	23.5600	+20.821%	24	65	-6.537%
2026-02-24	19.8600	19.8600	18.4000	19.5000	+12.069%	21	65	+12.923%
2026-02-23	19.1900	19.1900	17.0000	17.4000	-34.636%	6	51	+26.552%
2026-02-19	26.6200	26.6200	26.6200	26.6200	-4.003%	1	53	-17.280%
2026-02-18	27.7300	27.7300	27.7300	27.7300	-3.481%	5	54	-20.591%
2026-02-12	31.0000	31.0000	28.7300	28.7300	-17.914%	8	59	-23.355%
2026-02-11	40.0000	40.0000	35.0000	35.0000	-22.222%	14	58	-37.086%
2026-02-09	45.0000	45.0000	45.0000	45.0000	+0.223%	1	65	-51.067%
2026-02-06	44.9000	44.9000	44.9000	44.9000	+7.674%	1	65	-50.958%
2026-02-05	42.5000	42.5000	41.2700	41.7000	+0.289%	3	65	-47.194%
2026-02-04	41.5800	41.5800	41.5800	41.5800	+4.472%	2	67	-47.042%
2026-02-03	46.0500	46.1000	39.7700	39.8000	-29.307%	21	68	-44.673%
2026-02-02	56.3000	56.3000	56.3000	56.3000	+9.854%	3	72	-60.888%
2026-01-29	55.9500	55.9500	51.2500	51.2500	+17.952%	8	72	-57.034%
2026-01-28	43.3900	43.4500	42.9000	43.4500	+0.602%	7	71	-49.321%
2026-01-27	43.1900	43.1900	43.1900	43.1900	-2.944%	3	71	-49.016%
2026-01-22	49.0000	49.0000	44.5000	44.5000	-0.647%	4	71	-50.517%
2026-01-20	46.0000	46.0000	44.7900	44.7900	-12.877%	5	71	-50.837%
2026-01-16	51.4800	51.4800	51.4100	51.4100	-1.871%	2	71	-57.168%
2026-01-14	52.3900	52.3900	52.3900	52.3900	-8.569%	1	71	-57.969%
2026-01-12	53.0000	57.3000	53.0000	57.3000	+10.192%	4	71	-61.571%
2026-01-08	52.0000	52.0000	52.0000	52.0000	+8.333%	1	70	-57.654%
2026-01-07	50.3000	50.3000	48.0000	48.0000	+1.053%	3	71	-54.125%
2026-01-05	47.4600	47.5000	47.4600	47.5000	+7.103%	2	70	-53.642%
2026-01-02	48.4500	48.4500	44.3500	44.3500	-14.875%	2	70	-50.349%
2025-12-30	52.1000	52.1000	52.1000	52.1000	-3.963%	3	70	-57.735%
2025-12-29	52.8800	54.2500	52.8800	54.2500	+2.844%	9	67	-59.410%
2025-12-24	52.7500	52.7500	52.7500	52.7500	+1.873%	1	65	-58.256%
2025-12-18	52.5000	52.5000	49.9200	51.7800	-4.111%	6	65	-57.474%
2025-12-16	54.5000	54.5000	54.0000	54.0000	-8.475%	4	68	-59.222%
2025-12-11	59.0000	59.0000	59.0000	59.0000	+0.051%	1	68	-62.678%
2025-12-10	58.9700	58.9700	58.9700	58.9700	+1.672%	2	68	-62.659%
2025-12-08	58.0000	58.0000	58.0000	58.0000	0.000%	1	68	-62.034%
2025-12-05	58.0000	58.0000	58.0000	58.0000	+3.148%	1	68	-62.034%
2025-12-04	56.2300	56.2300	56.2300	56.2300	+4.614%	1	69	-60.839%
2025-12-03	51.1700	53.7500	51.1700	53.7500	+2.012%	8	69	-59.033%
2025-12-02	57.5000	57.5000	52.6900	52.6900	-2.426%	2	74	-58.208%
2025-11-26	55.2500	55.2500	54.0000	54.0000	-3.537%	3	74	-59.222%
2025-11-24	56.0000	56.0000	55.9800	55.9800	+13.665%	8	74	-60.665%
2025-11-20	49.2500	49.2500	49.2500	49.2500	+6.602%	2	66	-55.289%
2025-11-19	46.1800	46.2000	46.1800	46.2000	-5.521%	5	66	-52.338%
2025-11-18	48.9000	48.9000	48.9000	48.9000	-2.200%	2	67	-54.969%
2025-11-17	51.0000	51.0000	50.0000	50.0000	-10.714%	11	67	-55.960%
2025-11-14	52.7500	56.0000	52.7500	56.0000	-0.885%	14	56	-60.679%
2025-11-13	59.1200	59.1200	56.5000	56.5000	-8.871%	4	42	-61.027%
2025-11-12	62.6900	65.5000	62.0000	62.0000	+5.085%	21	42	-64.484%
2025-11-11	59.0000	59.0000	59.0000	59.0000	+9.259%	1	39	-62.678%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-6.461%	11	39	-59.222%
2025-11-06	57.7000	57.7300	57.7000	57.7300	+12.710%	3	42	-61.857%
2025-11-05	51.2200	51.2200	51.2200	51.2200	+2.358%	1	40	-57.009%
2025-11-04	49.5000	50.2500	49.5000	50.0400	-5.585%	7	39	-55.995%
2025-11-03	56.7000	56.7000	53.0000	53.0000	+0.341%	7	42	-58.453%
2025-10-31	52.8200	52.8200	52.8200	52.8200	-6.497%	1	42	-58.311%
2025-10-30	56.4900	56.4900	56.4900	56.4900	-4.658%	1	42	-61.020%
2025-10-28	60.7600	60.7600	59.2500	59.2500	+8.477%	3	41	-62.835%
2025-10-27	54.6200	54.6200	54.6200	54.6200	+2.208%	2	43	-59.685%
2025-10-24	47.5000	53.4400	47.5000	53.4400	+37.131%	10	43	-58.795%
2025-10-23	29.1800	39.2200	29.1800	38.9700	-2.575%	5	41	-43.495%
2025-10-22	40.0000	40.0000	40.0000	40.0000	+3.173%	1	40	-44.950%
2025-10-20	38.7700	38.7700	38.7700	38.7700	+5.612%	5	40	-43.204%
2025-10-17	36.7100	36.7100	36.7100	36.7100	+2.001%	2	35	-40.016%
2025-10-16	35.9900	35.9900	35.9900	35.9900	-15.417%	1	37	-38.816%
2025-10-08	43.5800	43.9200	42.5500	42.5500	-13.604%	4	38	-48.249%
2025-10-07	49.2500	49.2500	49.2500	49.2500	+17.262%	2	38	-55.289%
2025-10-06	42.0000	42.0000	42.0000	42.0000	-0.356%	1	36	-47.571%
2025-10-03	42.2500	42.2500	41.7500	42.1500	+0.357%	5	36	-47.758%
2025-09-26	39.5000	42.0000	39.5000	42.0000	+33.971%	28	32	-47.571%
2025-09-24	31.3500	31.3500	31.3500	31.3500	+29.012%	2	6	-29.761%
2025-09-16	24.3000	24.3000	24.3000	24.3000	0.000%	6	6	-9.383%