Dark

IBM20280121C340
IBM Jan 21 2028 340.00 Call (IBM280121C00340000)
option OPRA

EOD

Jul 29, 2026

21.78+15.974%(+3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	21.7800	21.7800	21.7800	21.7800	+15.974%	4	160	0.000%
2026-07-27	18.7800	18.7800	18.7800	18.7800	+2.010%	3	160	+15.974%
2026-07-24	18.2700	18.4100	16.7600	18.4100	+17.038%	8	163	+18.305%
2026-07-23	15.7300	15.7300	15.7300	15.7300	-15.156%	1	159	+38.462%
2026-07-21	18.5400	18.5400	18.5400	18.5400	+1.868%	1	158	+17.476%
2026-07-17	18.7100	19.0500	18.2000	18.2000	+4.358%	3	159	+19.670%
2026-07-16	17.4400	17.4400	17.4400	17.4400	-10.884%	2	157	+24.885%
2026-07-15	22.4500	22.4500	19.5700	19.5700	-7.031%	32	157	+11.293%
2026-07-14	21.5000	21.9700	20.3500	21.0500	-58.267%	10	185	+3.468%
2026-07-13	50.4400	50.4400	50.4400	50.4400	+2.855%	1	188	-56.820%
2026-07-10	48.5500	49.4500	48.5500	49.0400	-4.961%	3	187	-55.587%
2026-07-09	51.5200	51.6000	51.5200	51.6000	-8.786%	2	187	-57.791%
2026-07-08	56.4700	56.5700	56.4700	56.5700	+39.679%	2	186	-61.499%
2026-06-26	40.0000	40.5000	40.0000	40.5000	+6.579%	11	186	-46.222%
2026-06-17	38.2500	38.2500	38.0000	38.0000	-2.937%	2	196	-42.684%
2026-06-15	39.1000	39.1500	39.1000	39.1500	-10.718%	2	196	-44.368%
2026-06-10	43.8500	43.8500	43.8500	43.8500	-2.556%	2	197	-50.331%
2026-06-09	45.0000	45.0000	45.0000	45.0000	-15.904%	4	197	-51.600%
2026-06-05	53.5100	53.5100	53.5100	53.5100	-15.117%	1	197	-59.297%
2026-06-04	65.9000	65.9000	63.0400	63.0400	-2.866%	3	198	-65.451%
2026-06-03	64.5000	64.9000	64.5000	64.9000	-18.107%	2	198	-66.441%
2026-06-02	73.7000	79.2500	73.7000	79.2500	-0.776%	138	198	-72.517%
2026-06-01	70.5000	82.4300	68.9800	79.8700	+63.000%	15	80	-72.731%
2026-05-29	39.7000	49.0000	39.7000	49.0000	+48.710%	10	77	-55.551%
2026-05-28	35.0000	35.0000	32.9500	32.9500	+11.318%	4	77	-33.900%
2026-05-27	29.6000	29.6000	29.6000	29.6000	+6.475%	10	77	-26.419%
2026-05-26	27.0500	27.8000	27.0000	27.8000	-9.150%	3	87	-21.655%
2026-05-22	28.1500	30.6000	28.1500	30.6000	+24.390%	7	85	-28.824%
2026-05-21	20.3300	24.6000	19.0000	24.6000	+105.514%	48	79	-11.463%
2026-05-15	11.9700	11.9700	11.9700	11.9700	-1.074%	1	79	+81.955%
2026-05-12	12.1000	12.1000	12.1000	12.1000	-11.225%	1	79	+80.000%
2026-05-07	13.5900	13.6300	13.5900	13.6300	+6.070%	5	79	+59.795%
2026-04-23	12.8500	12.8500	12.8500	12.8500	-38.458%	5	79	+69.494%
2026-04-16	20.5900	20.8800	20.5900	20.8800	+13.355%	11	74	+4.310%
2026-04-15	18.4200	18.4200	18.4200	18.4200	+11.232%	1	65	+18.241%
2026-04-09	17.3500	17.3500	16.5300	16.5600	-13.974%	4	65	+31.522%
2026-04-08	18.3300	19.2500	18.3300	19.2500	+6.178%	9	63	+13.143%
2026-03-30	18.1300	18.1300	18.1300	18.1300	-1.628%	1	62	+20.132%
2026-03-27	18.6000	18.6200	18.3800	18.4300	-5.342%	32	62	+18.177%
2026-03-26	19.4700	19.4700	19.4700	19.4700	-0.511%	3	49	+11.864%
2026-03-25	19.0000	19.5700	19.0000	19.5700	+2.193%	3	49	+11.293%
2026-02-26	19.4000	19.4000	19.1500	19.1500	+8.869%	7	48	+13.734%
2026-02-25	17.5900	17.5900	17.5900	17.5900	+12.324%	5	41	+23.820%
2026-02-24	16.9500	16.9500	15.6600	15.6600	-7.882%	7	41	+39.080%
2026-02-23	21.4000	21.4000	17.0000	17.0000	-23.561%	51	42	+28.118%
2026-02-20	22.2400	22.2400	22.2400	22.2400	-7.794%	2	83	-2.068%
2026-02-18	24.1200	24.1200	24.1200	24.1200	-6.148%	2	81	-9.701%
2026-02-12	25.3300	26.0000	25.3300	25.7000	-14.333%	3	81	-15.253%
2026-02-11	32.2800	32.2800	30.0000	30.0000	-15.493%	3	80	-27.400%
2026-02-05	34.5500	35.5000	34.5500	35.5000	+6.511%	4	83	-38.648%
2026-02-04	32.8200	34.0000	32.8200	33.3300	-7.903%	3	83	-34.653%
2026-02-03	40.2200	40.2200	36.1900	36.1900	-18.029%	2	82	-39.818%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-6.064%	1	82	-50.668%
2026-01-29	47.0000	47.0000	47.0000	47.0000	+24.768%	1	82	-53.660%
2026-01-28	37.6700	37.6700	37.6700	37.6700	+4.407%	1	83	-42.182%
2026-01-23	36.6000	36.6000	36.0800	36.0800	-12.299%	3	83	-39.634%
2026-01-21	41.1400	41.1400	41.1400	41.1400	-6.479%	1	82	-47.059%
2026-01-16	43.9900	43.9900	43.9900	43.9900	-1.588%	1	83	-50.489%
2026-01-08	41.5000	44.7500	41.5000	44.7000	+9.801%	11	83	-51.275%
2026-01-05	40.7100	40.7100	40.7100	40.7100	+6.991%	1	84	-46.500%
2026-01-02	39.4800	39.4800	38.0500	38.0500	-7.195%	3	84	-42.760%
2025-12-31	41.0000	42.0000	41.0000	41.0000	-10.383%	5	81	-46.878%
2025-12-24	45.7500	45.7500	45.7500	45.7500	+3.507%	1	81	-52.393%
2025-12-22	44.2000	44.2000	44.2000	44.2000	-2.814%	2	83	-50.724%
2025-12-19	45.4800	45.4800	45.4800	45.4800	+1.067%	2	83	-52.111%
2025-12-18	45.0000	45.0000	45.0000	45.0000	-2.216%	1	85	-51.600%
2025-12-16	46.0200	46.0200	46.0200	46.0200	-6.024%	1	85	-52.673%
2025-12-15	48.9700	48.9700	48.9700	48.9700	-4.746%	2	84	-55.524%
2025-12-11	51.4100	51.4100	51.4100	51.4100	+4.153%	1	84	-57.635%
2025-12-05	49.3600	49.3600	49.3600	49.3600	+4.355%	1	83	-55.875%
2025-12-04	47.3000	47.3000	47.3000	47.3000	+2.050%	1	84	-53.953%
2025-12-02	46.3500	46.3500	46.3500	46.3500	-1.173%	1	83	-53.010%
2025-11-26	47.8000	48.3200	46.9000	46.9000	+18.434%	77	31	-53.561%
2025-11-20	39.6000	39.6000	39.6000	39.6000	-3.696%	1	31	-45.000%
2025-11-18	41.1200	41.1200	41.1200	41.1200	-13.102%	1	30	-47.033%
2025-11-10	47.3200	47.3200	47.3200	47.3200	+9.791%	2	29	-53.973%
2025-11-04	43.2500	43.2500	43.1000	43.1000	-10.451%	2	27	-49.466%
2025-10-30	48.1300	48.1300	48.1300	48.1300	-0.967%	1	27	-54.748%
2025-10-28	48.6000	48.6000	48.6000	48.6000	+5.652%	12	26	-55.185%
2025-10-24	46.0000	46.1500	46.0000	46.0000	+61.404%	3	16	-52.652%
2025-10-23	28.4000	28.5000	28.4000	28.5000	-7.437%	2	14	-23.579%
2025-10-10	30.7900	30.7900	30.7900	30.7900	-16.332%	2	14	-29.263%
2025-10-08	37.3200	37.3200	36.8000	36.8000	+8.876%	5	12	-40.815%
2025-10-02	33.8000	33.8000	33.8000	33.8000	+4.644%	3	11	-35.562%
2025-09-29	31.9000	32.3000	31.9000	32.3000	-2.121%	2	9	-32.570%
2025-09-25	33.0000	33.0000	33.0000	33.0000	+27.021%	5	9	-34.000%
2025-09-23	25.9800	25.9800	25.9800	25.9800	-0.840%	3	4	-16.166%
2025-09-22	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-16.870%