Dark

IBM20280121C350
IBM Jan 21 2028 350.00 Call (IBM280121C00350000)
option OPRA

EOD

Jul 30, 2026

18.01-9.815%(-1.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.4200	18.4200	18.0100	18.0100	-9.815%	4	853	0.000%
2026-07-28	19.0100	19.9700	19.0100	19.9700	+17.195%	5	850	-9.815%
2026-07-24	16.5500	17.1100	16.5500	17.0400	+14.980%	5	851	+5.692%
2026-07-23	13.1300	15.0500	13.1300	14.8200	-1.200%	12	856	+21.525%
2026-07-22	16.5700	16.6000	15.0000	15.0000	-11.765%	14	856	+20.067%
2026-07-21	17.0000	17.0000	17.0000	17.0000	-6.077%	5	849	+5.941%
2026-07-17	18.0000	18.2500	17.2000	18.1000	-9.273%	21	849	-0.497%
2026-07-16	17.1200	19.9500	15.7500	19.9500	+13.675%	35	834	-9.724%
2026-07-15	20.0000	20.0000	17.5500	17.5500	-9.067%	155	829	+2.621%
2026-07-14	19.5000	20.3500	18.2500	19.3000	-58.270%	194	782	-6.684%
2026-07-13	46.0500	48.3500	46.0500	46.2500	+1.962%	5	849	-61.059%
2026-07-10	47.1400	47.7400	45.1000	45.3600	-7.805%	39	852	-60.295%
2026-07-09	49.5400	49.5400	49.2000	49.2000	-7.779%	3	863	-63.394%
2026-07-08	52.0000	53.6700	52.0000	53.3500	-7.731%	318	866	-66.242%
2026-07-07	53.2500	58.4800	53.2500	57.8200	+11.514%	34	773	-68.852%
2026-07-06	52.0000	52.0000	51.8500	51.8500	+15.505%	28	797	-65.265%
2026-07-02	45.9500	45.9500	44.8900	44.8900	+8.614%	2	812	-59.880%
2026-06-30	38.7500	41.3300	38.7000	41.3300	+3.325%	5	812	-56.424%
2026-06-29	37.6400	40.0000	37.6400	40.0000	+11.111%	3	812	-54.975%
2026-06-26	36.3000	36.3000	36.0000	36.0000	+7.946%	4	812	-49.972%
2026-06-25	33.3500	33.3500	33.3500	33.3500	-0.299%	3	808	-45.997%
2026-06-24	34.0000	34.0000	33.4500	33.4500	-9.595%	11	808	-46.158%
2026-06-23	34.0600	37.8000	34.0600	37.0000	+18.022%	104	801	-51.324%
2026-06-22	28.9000	32.5000	28.8400	31.3500	+8.478%	23	699	-42.552%
2026-06-18	28.7200	29.4500	27.8200	28.9000	-18.385%	40	678	-37.682%
2026-06-17	35.4100	35.4100	35.4100	35.4100	-7.858%	1	678	-49.139%
2026-06-16	37.8000	38.4300	37.8000	38.4300	+3.865%	6	678	-53.136%
2026-06-15	36.9700	37.0000	36.9000	37.0000	-7.708%	4	678	-51.324%
2026-06-12	40.0900	40.0900	40.0900	40.0900	-3.281%	1	677	-55.076%
2026-06-11	39.4900	41.4500	39.4900	41.4500	-0.719%	21	678	-56.550%
2026-06-10	41.9500	41.9500	41.7500	41.7500	-2.339%	4	688	-56.862%
2026-06-09	45.0000	45.0600	40.7500	42.7500	-5.733%	32	689	-57.871%
2026-06-08	47.2500	47.2500	44.7000	45.3500	-2.073%	112	701	-60.287%
2026-06-05	60.5000	60.5000	46.0000	46.3100	-20.973%	46	651	-61.110%
2026-06-04	61.1100	61.5000	58.6000	58.6000	-6.984%	5	668	-69.266%
2026-06-03	65.6000	65.6000	61.0000	63.0000	-19.127%	15	668	-71.413%
2026-06-02	72.0000	78.0000	72.0000	77.9000	+9.718%	21	670	-76.881%
2026-06-01	62.0000	77.0700	62.0000	71.0000	+31.481%	107	665	-74.634%
2026-05-29	37.1500	54.0000	36.8200	54.0000	+76.183%	65	638	-66.648%
2026-05-28	29.9500	31.9500	29.9500	30.6500	+7.695%	6	623	-41.240%
2026-05-27	28.4700	28.4700	28.4600	28.4600	+5.407%	2	621	-36.718%
2026-05-26	25.0000	27.0000	24.5000	27.0000	-5.923%	286	621	-33.296%
2026-05-22	28.5000	28.7000	27.0000	28.7000	+35.059%	8	343	-37.247%
2026-05-21	15.5000	21.2500	15.5000	21.2500	+66.667%	11	345	-15.247%
2026-05-19	12.5000	12.7500	12.5000	12.7500	+23.188%	6	345	+41.255%
2026-05-18	10.3500	10.3500	10.3500	10.3500	-6.757%	2	342	+74.010%
2026-05-14	10.5000	11.1000	10.5000	11.1000	+20.260%	3	342	+62.252%
2026-05-13	10.0000	10.0000	9.2300	9.2300	-12.512%	2	342	+95.125%
2026-05-12	10.5500	10.5500	10.5500	10.5500	-21.561%	24	342	+70.711%
2026-05-08	13.4500	13.4500	13.4500	13.4500	+7.171%	1	342	+33.903%
2026-05-05	12.2500	12.5500	12.2500	12.5500	-1.259%	2	341	+43.506%
2026-05-01	13.2500	13.2500	12.7100	12.7100	-1.396%	2	340	+41.699%
2026-04-28	13.1100	13.1100	12.5200	12.8900	+5.656%	11	340	+39.721%
2026-04-27	11.8800	12.2500	11.8800	12.2000	+1.667%	18	351	+47.623%
2026-04-23	13.4500	13.4500	12.0000	12.0000	-38.462%	3	354	+50.083%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-0.051%	1	351	-7.641%
2026-04-17	20.0000	20.0000	19.4900	19.5100	+0.308%	4	352	-7.688%
2026-04-16	18.6700	19.4500	18.6000	19.4500	+10.511%	4	354	-7.404%
2026-04-15	16.7700	17.6000	16.7700	17.6000	+11.959%	10	353	+2.330%
2026-04-14	15.7000	16.3800	15.6700	15.7200	+4.800%	10	357	+14.567%
2026-04-13	15.3500	15.3500	14.1000	15.0000	+1.902%	84	355	+20.067%
2026-04-10	14.7200	14.7200	14.7200	14.7200	-6.540%	2	312	+22.351%
2026-04-09	15.7500	15.7500	15.7500	15.7500	-11.517%	1	312	+14.349%
2026-04-08	17.8000	17.8000	17.8000	17.8000	+9.002%	1	312	+1.180%
2026-03-27	16.2500	16.3700	16.2500	16.3300	-3.941%	10	312	+10.288%
2026-03-25	17.6400	18.0000	17.0000	17.0000	-2.299%	51	312	+5.941%
2026-03-24	17.4000	17.4000	17.4000	17.4000	-15.122%	1	302	+3.506%
2026-03-19	20.5000	20.5000	20.5000	20.5000	-3.529%	1	301	-12.146%
2026-03-18	21.2500	21.2500	21.2500	21.2500	-5.049%	1	302	-15.247%
2026-03-09	22.8000	22.9700	21.9500	22.3800	+26.085%	30	302	-19.526%
2026-02-26	17.5000	18.2300	17.5000	17.7500	+10.799%	48	300	+1.465%
2026-02-25	16.0000	16.0200	16.0000	16.0200	+8.980%	6	255	+12.422%
2026-02-24	14.7000	14.7000	14.7000	14.7000	+27.826%	1	255	+22.517%
2026-02-23	10.3000	11.5000	10.3000	11.5000	-42.500%	4	255	+56.609%
2026-02-19	20.1000	20.1000	20.0000	20.0000	-6.977%	4	257	-9.950%
2026-02-18	21.5000	21.5000	21.5000	21.5000	-3.153%	3	255	-16.233%
2026-02-17	22.2000	22.2000	22.2000	22.2000	-3.896%	1	252	-18.874%
2026-02-13	21.5000	23.9000	21.5000	23.1000	-28.923%	3	253	-22.035%
2026-02-11	32.5000	32.5000	32.5000	32.5000	-5.523%	1	253	-44.585%
2026-02-10	34.5000	34.5000	34.4000	34.4000	-6.011%	2	253	-47.645%
2026-02-06	34.5000	36.6000	34.5000	36.6000	+13.488%	3	253	-50.792%
2026-02-05	32.7500	32.9100	32.2500	32.2500	+12.841%	204	255	-44.155%
2026-02-04	28.7400	28.7400	28.5800	28.5800	-11.517%	30	264	-36.984%
2026-02-03	37.7700	37.7700	31.4000	32.3000	-26.956%	4	288	-44.241%
2026-02-02	39.6300	44.7300	39.6300	44.2200	+1.585%	4	288	-59.272%
2026-01-29	45.2500	46.0000	43.5300	43.5300	+22.585%	10	290	-58.626%
2026-01-28	35.5000	35.5100	35.5000	35.5100	+4.533%	3	287	-49.282%
2026-01-27	33.9700	33.9700	33.9700	33.9700	+1.041%	2	287	-46.983%
2026-01-26	33.6200	33.6200	33.6200	33.6200	+1.725%	1	285	-46.431%
2026-01-23	32.8500	34.0000	32.4500	33.0500	-12.912%	104	285	-45.507%
2026-01-21	37.0000	37.9500	37.0000	37.9500	+7.507%	2	252	-52.543%
2026-01-20	36.3100	36.5800	35.3000	35.3000	-14.424%	23	252	-48.980%
2026-01-16	40.0000	41.2500	40.0000	41.2500	-1.198%	5	235	-56.339%
2026-01-15	41.7500	41.7500	41.7500	41.7500	-6.180%	5	235	-56.862%
2026-01-13	45.0000	45.0000	44.5000	44.5000	-1.111%	2	230	-59.528%
2026-01-12	42.3500	45.0000	42.2500	45.0000	+6.990%	3	231	-59.978%
2026-01-09	42.0600	42.0600	42.0600	42.0600	+3.520%	10	232	-57.180%
2026-01-08	40.2200	40.6300	40.2200	40.6300	+6.865%	2	232	-55.673%
2026-01-07	38.0200	38.0200	38.0200	38.0200	-4.950%	35	231	-52.630%
2026-01-06	37.0000	40.0000	37.0000	40.0000	+3.226%	4	231	-54.975%
2026-01-05	39.0000	39.0000	38.7500	38.7500	+10.714%	5	232	-53.523%
2026-01-02	36.7500	36.9000	34.5000	35.0000	-8.281%	108	232	-48.543%
2025-12-31	40.4100	40.4100	38.1600	38.1600	-4.600%	6	125	-52.804%
2025-12-26	40.0000	40.0000	40.0000	40.0000	-2.200%	6	125	-54.975%
2025-12-22	40.2700	40.9000	40.2700	40.9000	-3.264%	13	132	-55.966%
2025-12-19	42.9600	42.9600	42.2800	42.2800	+2.497%	16	132	-57.403%
2025-12-18	41.2500	41.2500	41.2500	41.2500	-4.866%	3	133	-56.339%
2025-12-17	43.3600	43.3600	43.3600	43.3600	+1.308%	25	136	-58.464%
2025-12-16	44.0000	44.0000	42.8000	42.8000	-3.907%	15	136	-57.921%
2025-12-15	44.5400	44.5400	44.5400	44.5400	-4.625%	25	121	-59.564%
2025-12-12	46.7000	46.7000	46.7000	46.7000	-2.199%	3	143	-61.435%
2025-12-09	47.7500	47.7500	47.7500	47.7500	-0.105%	1	142	-62.283%
2025-12-08	47.8000	47.8000	47.8000	47.8000	+4.802%	1	143	-62.322%
2025-12-05	45.6100	45.6100	45.6100	45.6100	+5.824%	5	143	-60.513%
2025-12-03	43.1000	43.1000	43.1000	43.1000	-2.753%	1	143	-58.213%
2025-12-02	44.3200	44.3200	44.3200	44.3200	+2.783%	1	143	-59.364%
2025-12-01	43.1200	43.1200	43.1200	43.1200	-6.261%	3	142	-58.233%
2025-11-28	46.0000	46.0000	46.0000	46.0000	+5.747%	1	139	-60.848%
2025-11-26	44.2500	44.2500	43.5000	43.5000	+2.959%	6	134	-58.598%
2025-11-25	42.2500	42.2500	42.2500	42.2500	-5.481%	5	134	-57.373%
2025-11-24	45.1000	45.1000	44.7000	44.7000	+13.509%	2	134	-59.709%
2025-11-20	40.6000	40.6000	38.6300	39.3800	+3.360%	38	134	-54.266%
2025-11-19	37.5900	38.1000	36.3000	38.1000	-1.550%	61	119	-52.730%
2025-11-18	38.7000	38.7000	38.7000	38.7000	-7.857%	5	160	-53.463%
2025-11-17	44.2800	44.2800	42.0000	42.0000	-5.830%	7	155	-57.119%
2025-11-14	41.8500	44.6000	41.8500	44.6000	0.000%	7	155	-59.619%
2025-11-13	47.2500	47.2500	44.6000	44.6000	-12.291%	25	148	-59.619%
2025-11-12	52.0500	52.9900	50.8500	50.8500	+16.096%	82	123	-64.582%
2025-11-07	43.8000	43.8000	43.8000	43.8000	+0.046%	10	163	-58.881%
2025-11-06	43.9900	44.3400	43.7800	43.7800	+10.835%	65	153	-58.862%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-9.091%	1	138	-54.405%
2025-11-03	43.3500	43.4500	43.0000	43.4500	+2.840%	4	136	-58.550%
2025-10-31	42.7000	43.0000	42.2500	42.2500	-8.132%	3	136	-57.373%
2025-10-29	46.2800	46.2800	45.9900	45.9900	-6.695%	2	138	-60.839%
2025-10-28	48.8000	49.2900	48.8000	49.2900	+15.433%	4	136	-63.461%
2025-10-24	34.3700	42.9000	34.3700	42.7000	+43.723%	45	134	-57.822%
2025-10-23	25.0200	29.7100	24.7000	29.7100	-1.688%	33	135	-39.381%
2025-10-21	30.2200	30.2200	30.2200	30.2200	+0.733%	10	104	-40.404%
2025-10-20	30.0000	30.0000	30.0000	30.0000	+0.134%	1	94	-39.967%
2025-10-17	27.0900	29.9600	27.0900	29.9600	+6.053%	2	93	-39.887%
2025-10-10	31.9200	31.9200	28.2500	28.2500	-12.889%	24	91	-36.248%
2025-10-09	32.2000	32.4300	30.9400	32.4300	-2.319%	4	69	-44.465%
2025-10-08	33.4000	33.4000	33.2000	33.2000	-7.003%	10	66	-45.753%
2025-10-07	36.0500	37.6000	35.7000	35.7000	+6.504%	12	56	-49.552%
2025-10-06	33.5200	33.5200	33.5200	33.5200	+5.741%	1	44	-46.271%
2025-10-02	31.2000	31.7500	31.2000	31.7000	+7.421%	21	44	-43.186%
2025-09-29	29.5100	29.5100	29.5100	29.5100	-9.479%	10	24	-38.970%
2025-09-26	32.6000	32.6000	32.6000	32.6000	+38.723%	1	14	-44.755%
2025-09-24	24.5000	24.5000	23.5000	23.5000	-3.372%	3	13	-23.362%
2025-09-23	24.3200	24.3200	24.3200	24.3200	-1.219%	1	11	-25.946%
2025-09-22	24.3000	24.6200	24.3000	24.6200	+9.422%	2	12	-26.848%
2025-09-19	22.5000	22.5000	22.5000	22.5000	+11.552%	4	12	-19.956%
2025-09-18	19.0000	20.1700	19.0000	20.1700	+7.976%	2	8	-10.709%
2025-09-17	18.6800	18.6800	18.6800	18.6800	-2.199%	3	6	-3.587%
2025-09-16	19.1000	19.1000	19.1000	19.1000	0.000%	3	3	-5.707%