Dark

IBM20280121C330
IBM Jan 21 2028 330.00 Call (IBM280121C00330000)
option OPRA

EOD

Jul 30, 2026

21.25-3.145%(-0.69)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.1500	21.6500	20.8000	21.2500	-3.145%	51	223	0.000%
2026-07-28	21.9400	21.9400	21.9400	21.9400	+7.391%	3	178	-3.145%
2026-07-27	20.4300	20.4300	20.4300	20.4300	+5.800%	1	178	+4.014%
2026-07-24	19.3100	19.3100	19.3000	19.3100	+21.447%	3	178	+10.047%
2026-07-23	15.9000	15.9000	15.9000	15.9000	-11.421%	2	181	+33.648%
2026-07-22	17.9500	17.9500	17.9500	17.9500	-8.883%	1	181	+18.384%
2026-07-17	19.7000	19.7000	19.7000	19.7000	-7.728%	1	181	+7.868%
2026-07-16	18.6000	21.4000	18.6000	21.3500	+1.909%	47	180	-0.468%
2026-07-15	21.0000	21.1000	20.9000	20.9500	+0.624%	27	159	+1.432%
2026-07-14	26.4300	26.4300	20.8200	20.8200	-61.861%	27	159	+2.065%
2026-07-09	54.5200	54.5900	54.5200	54.5900	-8.712%	4	149	-61.073%
2026-07-08	59.8000	59.8000	59.8000	59.8000	-0.747%	2	149	-64.465%
2026-07-07	59.8500	60.2500	59.8500	60.2500	+3.433%	2	148	-64.730%
2026-07-06	58.4900	58.4900	57.6000	58.2500	+12.019%	11	149	-63.519%
2026-07-01	50.4500	52.0000	50.4500	52.0000	+14.286%	8	150	-59.135%
2026-06-29	44.0000	45.5000	44.0000	45.5000	+6.433%	6	147	-53.297%
2026-06-26	42.0000	43.3800	42.0000	42.7500	+13.245%	14	151	-50.292%
2026-06-25	40.0000	40.5700	37.7500	37.7500	-5.436%	3	141	-43.709%
2026-06-24	39.7300	39.9300	39.7300	39.9200	+28.774%	6	141	-46.769%
2026-06-18	35.5000	35.5000	31.0000	31.0000	-24.390%	7	135	-31.452%
2026-06-17	42.0000	42.0000	41.0000	41.0000	-3.552%	2	135	-48.171%
2026-06-16	42.5100	42.5100	42.5100	42.5100	-11.805%	1	135	-50.012%
2026-06-09	49.2500	50.3800	46.0000	48.2000	-7.254%	48	134	-55.913%
2026-06-08	53.1500	53.1500	51.6500	51.9700	-5.164%	22	126	-59.111%
2026-06-05	63.2000	63.2000	54.8000	54.8000	-17.693%	18	139	-61.223%
2026-06-04	69.5500	69.5500	66.5800	66.5800	-3.507%	2	148	-68.084%
2026-06-03	69.8200	69.8200	69.0000	69.0000	-17.857%	6	148	-69.203%
2026-06-02	75.0000	84.0000	75.0000	84.0000	-1.176%	27	151	-74.702%
2026-06-01	70.8200	86.5000	70.8200	85.0000	+38.662%	56	146	-75.000%
2026-05-29	52.2000	61.3000	52.2000	61.3000	+68.638%	2	128	-65.334%
2026-05-28	34.9700	36.3500	34.9700	36.3500	+17.220%	2	127	-41.541%
2026-05-22	30.7500	31.0100	30.7500	31.0100	+37.639%	5	126	-31.474%
2026-05-21	19.1500	22.5500	18.0000	22.5300	+56.894%	22	128	-5.681%
2026-05-20	14.3600	14.3600	14.3600	14.3600	-7.355%	4	128	+47.981%
2026-05-19	15.0000	15.5000	15.0000	15.5000	+12.319%	2	140	+37.097%
2026-05-15	13.8000	13.8000	13.8000	13.8000	+5.747%	3	140	+53.986%
2026-05-14	12.3500	13.0500	12.3500	13.0500	+13.478%	11	143	+62.835%
2026-05-13	12.2200	12.2500	11.5000	11.5000	-14.815%	12	135	+84.783%
2026-05-12	13.6300	13.6300	13.5000	13.5000	-6.574%	2	135	+57.407%
2026-05-11	15.0000	15.0000	14.1300	14.4500	-6.472%	6	135	+47.059%
2026-05-08	15.0000	15.4500	14.6500	15.4500	-2.215%	5	130	+37.540%
2026-05-01	16.4100	16.4100	15.8000	15.8000	+2.597%	2	127	+34.494%
2026-04-29	15.5000	15.5000	15.4000	15.4000	-4.938%	6	127	+37.987%
2026-04-28	15.7500	16.2000	15.3600	16.2000	+9.386%	4	130	+31.173%
2026-04-27	14.8100	14.8100	14.8100	14.8100	-5.367%	1	132	+43.484%
2026-04-24	15.2000	15.6500	14.6000	15.6500	+4.963%	5	131	+35.783%
2026-04-23	16.3300	16.3300	14.0000	14.9100	-34.605%	44	127	+42.522%
2026-04-22	24.6000	24.6000	22.8000	22.8000	-8.800%	3	120	-6.798%
2026-04-21	24.4500	25.2500	24.4500	25.0000	+5.352%	10	117	-15.000%
2026-04-20	25.0000	25.0000	23.7300	23.7300	+0.893%	4	117	-10.451%
2026-04-17	24.0200	25.1000	23.3800	23.5200	+10.787%	28	112	-9.651%
2026-04-15	20.4200	21.2300	20.4200	21.2300	+10.286%	10	115	+0.094%
2026-04-14	19.2500	19.2500	19.2500	19.2500	+3.718%	1	119	+10.390%
2026-04-13	16.8800	18.5600	16.8200	18.5600	+13.865%	10	119	+14.494%
2026-04-10	17.6200	17.6500	16.3000	16.3000	-11.461%	3	115	+30.368%
2026-04-09	18.4100	18.4100	18.4100	18.4100	-9.976%	2	114	+15.426%
2026-04-08	20.6200	20.6500	20.0800	20.4500	-7.045%	31	112	+3.912%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+7.160%	1	105	-3.409%
2026-03-30	20.5300	20.5300	20.5300	20.5300	+1.634%	3	105	+3.507%
2026-03-27	20.2500	21.9000	20.1500	20.2000	-6.134%	146	107	+5.198%
2026-03-26	22.0000	22.2200	21.4000	21.5200	+1.991%	9	131	-1.255%
2026-03-25	21.8500	21.8500	21.1000	21.1000	-0.189%	2	126	+0.711%
2026-03-24	20.5600	21.1400	20.5600	21.1400	-10.726%	5	127	+0.520%
2026-03-16	23.6800	23.6800	23.6800	23.6800	-7.137%	1	127	-10.262%
2026-03-10	25.5000	25.5000	25.5000	25.5000	-8.929%	1	128	-16.667%
2026-03-05	27.1500	28.0000	27.1500	28.0000	+24.444%	2	128	-24.107%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+14.562%	1	128	-5.556%
2026-03-02	19.6400	19.6400	19.6400	19.6400	-5.577%	1	128	+8.198%
2026-02-27	20.8000	20.8000	20.8000	20.8000	+5.423%	1	127	+2.163%
2026-02-25	18.4800	19.8500	18.4800	19.7300	+9.611%	7	122	+7.704%
2026-02-24	16.4900	18.5000	16.4900	18.0000	+16.129%	3	122	+18.056%
2026-02-23	23.6600	23.6600	15.5000	15.5000	-36.030%	9	122	+37.097%
2026-02-20	24.2300	24.2300	24.2300	24.2300	-5.315%	1	121	-12.299%
2026-02-18	25.5500	25.6100	25.5500	25.5900	+0.511%	11	120	-16.960%
2026-02-17	25.4600	25.4600	25.4600	25.4600	-8.186%	2	115	-16.536%
2026-02-13	27.7300	27.7300	27.7300	27.7300	+4.209%	1	114	-23.368%
2026-02-12	28.1000	28.1000	26.6100	26.6100	-19.217%	2	114	-20.143%
2026-02-11	35.0000	35.0000	32.9400	32.9400	-15.668%	8	114	-35.489%
2026-02-03	47.3900	47.3900	39.0600	39.0600	-21.408%	4	119	-45.597%
2026-02-02	49.7000	49.7000	49.7000	49.7000	-1.584%	1	117	-57.243%
2026-01-29	50.5000	50.5000	50.5000	50.5000	+25.778%	2	117	-57.921%
2026-01-28	40.1500	40.1500	40.1500	40.1500	-19.199%	4	115	-47.073%
2026-01-15	48.2800	49.7300	48.2400	49.6900	+0.202%	10	115	-57.235%
2026-01-14	49.5900	49.5900	49.5900	49.5900	+5.511%	3	106	-57.149%
2026-01-08	47.0000	47.0000	47.0000	47.0000	+12.954%	20	106	-54.787%
2026-01-02	41.6100	41.6100	41.6100	41.6100	-16.160%	2	106	-48.931%
2025-12-29	49.6300	49.6300	49.6300	49.6300	+6.138%	6	106	-57.183%
2025-12-26	46.7600	46.7600	46.7600	46.7600	-5.056%	6	106	-54.555%
2025-12-24	49.2500	49.2500	49.2500	49.2500	+0.428%	1	102	-56.853%
2025-12-19	49.0400	49.0400	49.0400	49.0400	+7.733%	2	102	-56.668%
2025-12-18	45.5200	45.5200	45.5200	45.5200	-17.864%	2	104	-53.317%
2025-12-11	54.0000	55.4200	54.0000	55.4200	+2.063%	5	104	-61.656%
2025-12-08	54.6700	54.6700	54.3000	54.3000	+3.409%	66	104	-60.866%
2025-12-04	52.5100	52.5100	52.5100	52.5100	+5.020%	1	73	-59.532%
2025-12-03	47.9300	50.0000	47.9300	50.0000	-1.478%	5	73	-57.500%
2025-11-26	50.7500	50.7500	50.7500	50.7500	-2.871%	3	71	-58.128%
2025-11-24	52.2500	52.2500	52.2500	52.2500	+17.416%	1	71	-59.330%
2025-11-20	44.3000	44.5000	44.3000	44.5000	+2.487%	3	72	-52.247%
2025-11-18	43.4200	43.4200	43.4200	43.4200	-15.295%	1	71	-51.059%
2025-11-14	50.9000	51.2600	50.9000	51.2600	+0.668%	6	70	-58.545%
2025-11-10	50.5000	50.9200	50.5000	50.9200	+5.973%	17	75	-58.268%
2025-11-07	51.1000	51.1000	48.0500	48.0500	+0.839%	22	90	-55.775%
2025-11-05	47.7000	47.7000	47.6500	47.6500	+3.250%	2	90	-55.404%
2025-11-04	46.0200	46.1500	45.8700	46.1500	-4.943%	24	90	-53.954%
2025-11-03	48.5500	48.5500	48.5500	48.5500	-7.099%	3	76	-56.231%
2025-10-30	52.9000	52.9000	52.2600	52.2600	-1.359%	2	76	-59.338%
2025-10-29	55.1000	55.1000	52.9800	52.9800	+9.237%	5	74	-59.891%
2025-10-27	48.5000	48.5000	48.5000	48.5000	-1.483%	2	71	-56.186%
2025-10-24	44.0000	50.5500	44.0000	49.2300	+40.738%	13	71	-56.835%
2025-10-23	35.3000	35.7200	34.9800	34.9800	-2.833%	10	62	-39.251%
2025-10-15	36.0000	36.0000	36.0000	36.0000	+2.857%	1	61	-40.972%
2025-10-10	36.0000	36.0000	35.0000	35.0000	-5.405%	2	61	-39.286%
2025-10-09	37.0000	37.0000	37.0000	37.0000	-2.452%	1	61	-42.568%
2025-10-08	39.4700	39.4700	37.9300	37.9300	+8.682%	2	61	-43.976%
2025-09-29	34.9000	34.9000	34.9000	34.9000	0.000%	1	60	-39.112%
2025-09-25	34.0000	36.0000	34.0000	34.9000	+21.391%	28	60	-39.112%
2025-09-22	28.7500	28.7500	28.7500	28.7500	+25.109%	3	33	-26.087%
2025-09-17	23.3000	23.3000	22.9800	22.9800	0.000%	31	31	-7.528%