Dark

IBM20280121C380
IBM Jan 21 2028 380.00 Call (IBM280121C00380000)
option OPRA

EOD

Jul 30, 2026

14.40+19.008%(+2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.4500	14.4500	14.4000	14.4000	+19.008%	2	494	0.000%
2026-07-23	12.1000	12.2800	12.0500	12.1000	-12.000%	20	494	+19.008%
2026-07-22	13.7500	13.7500	13.7500	13.7500	-5.628%	1	494	+4.727%
2026-07-16	14.2300	14.7500	13.8900	14.5700	-1.421%	94	495	-1.167%
2026-07-15	16.2500	16.2500	14.7800	14.7800	-0.805%	2	495	-2.571%
2026-07-14	16.4300	16.4300	14.9000	14.9000	-62.731%	3	495	-3.356%
2026-07-13	39.9800	39.9800	39.9800	39.9800	-10.819%	1	496	-63.982%
2026-07-08	44.8500	44.9300	44.8000	44.8300	-8.827%	4	496	-67.879%
2026-07-07	49.1700	49.1700	49.1700	49.1700	+69.845%	7	496	-70.714%
2026-06-26	28.9500	28.9500	28.9500	28.9500	+4.137%	1	489	-50.259%
2026-06-25	27.8000	27.8000	27.8000	27.8000	+16.318%	1	490	-48.201%
2026-06-18	23.4000	23.9000	23.4000	23.9000	-21.096%	2	493	-39.749%
2026-06-17	29.8500	30.2900	29.8500	30.2900	-13.457%	5	493	-52.460%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-6.667%	1	493	-58.857%
2026-06-09	37.5000	37.5000	37.5000	37.5000	-41.130%	20	494	-61.600%
2026-06-03	63.7000	63.7000	63.7000	63.7000	+1.757%	1	494	-77.394%
2026-06-02	63.7500	63.7500	62.6000	62.6000	-6.497%	21	493	-76.997%
2026-06-01	61.4100	66.9500	58.5600	66.9500	+46.691%	3	493	-78.491%
2026-05-29	33.0000	46.8500	33.0000	45.6400	+72.226%	36	495	-68.449%
2026-05-28	24.9800	26.5000	24.4100	26.5000	+26.190%	7	492	-45.660%
2026-05-26	20.6000	21.1000	20.6000	21.0000	-7.367%	27	492	-31.429%
2026-05-22	21.6700	22.6700	21.6700	22.6700	+100.797%	2	493	-36.480%
2026-05-21	11.4600	11.4600	11.2900	11.2900	+26.145%	2	491	+27.547%
2026-05-19	8.9500	8.9500	8.9500	8.9500	+11.875%	4	491	+60.894%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+18.519%	1	495	+80.000%
2026-05-13	7.1600	7.1600	6.7000	6.7500	-22.857%	18	495	+113.333%
2026-05-07	8.7500	8.7500	8.7500	8.7500	-5.609%	1	495	+64.571%
2026-05-04	9.8000	9.8000	9.2700	9.2700	-2.932%	4	496	+55.340%
2026-05-01	9.7400	9.7400	9.5500	9.5500	+10.023%	11	496	+50.785%
2026-04-30	8.5600	8.6800	8.5600	8.6800	-2.472%	7	496	+65.899%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-1.111%	1	496	+61.798%
2026-04-24	9.5000	9.5000	9.0000	9.0000	0.000%	6	496	+60.000%
2026-04-23	12.5000	12.5000	9.0000	9.0000	-39.394%	13	496	+60.000%
2026-04-17	15.2000	15.2000	14.8500	14.8500	+18.327%	8	498	-3.030%
2026-04-15	12.5500	12.5500	12.5500	12.5500	+5.285%	1	506	+14.741%
2026-04-14	11.9200	11.9200	11.9200	11.9200	+21.633%	1	506	+20.805%
2026-04-10	10.7500	10.7500	9.8000	9.8000	-24.904%	3	506	+46.939%
2026-04-08	13.0000	13.0500	13.0000	13.0500	+4.067%	2	505	+10.345%
2026-03-30	12.5000	12.5400	12.5000	12.5400	-4.639%	5	505	+14.833%
2026-03-26	13.1500	13.1500	13.1500	13.1500	-1.498%	1	505	+9.506%
2026-03-24	13.3500	13.3500	13.3500	13.3500	-11.000%	1	506	+7.865%
2026-03-20	15.0000	15.0000	15.0000	15.0000	-6.542%	5	506	-4.000%
2026-03-19	16.0500	16.0500	16.0500	16.0500	+1.262%	5	501	-10.280%
2026-03-17	15.8500	15.8500	15.8500	15.8500	+7.823%	5	506	-9.148%
2026-03-13	14.7000	14.7000	14.7000	14.7000	-6.667%	2	501	-2.041%
2026-03-11	15.7500	15.7500	15.7500	15.7500	-11.268%	1	499	-8.571%
2026-03-09	17.7000	17.7900	17.5600	17.7500	-1.934%	13	499	-18.873%
2026-03-06	18.1000	18.1000	18.1000	18.1000	+2.841%	2	494	-20.442%
2026-03-05	17.6000	17.6000	17.6000	17.6000	+24.382%	1	492	-18.182%
2026-03-03	14.1500	14.1500	14.1500	14.1500	+11.858%	2	492	+1.767%
2026-02-27	11.9500	12.6500	11.9500	12.6500	-5.948%	9	490	+13.834%
2026-02-26	13.4000	13.5000	13.4000	13.4500	+14.468%	60	483	+7.063%
2026-02-25	11.7500	11.7500	11.7500	11.7500	+11.905%	4	483	+22.553%
2026-02-24	11.0000	11.0000	10.5000	10.5000	+7.252%	18	483	+37.143%
2026-02-23	14.2500	14.2500	9.7900	9.7900	-34.515%	4	484	+47.089%
2026-02-20	14.3000	15.7700	14.3000	14.9500	+0.336%	24	482	-3.679%
2026-02-19	14.3500	14.9000	14.3500	14.9000	-1.974%	4	473	-3.356%
2026-02-18	15.2000	15.2000	15.2000	15.2000	-5.590%	2	469	-5.263%
2026-02-13	16.1000	16.1000	16.1000	16.1000	-2.424%	7	460	-10.559%
2026-02-12	19.1500	19.1500	16.5000	16.5000	-36.047%	7	460	-12.727%
2026-02-10	27.2000	27.2000	25.8000	25.8000	+0.389%	5	462	-44.186%
2026-02-09	25.7000	25.7000	25.7000	25.7000	+4.049%	7	460	-43.969%
2026-02-05	24.7000	24.7000	24.7000	24.7000	-0.803%	2	453	-41.700%
2026-02-04	23.4000	24.9000	23.4000	24.9000	-5.251%	4	451	-42.169%
2026-02-03	32.1500	32.1500	26.2800	26.2800	-19.633%	5	447	-45.205%
2026-02-02	32.7000	32.7000	32.7000	32.7000	+4.140%	5	442	-55.963%
2026-01-30	30.0500	31.4000	30.0500	31.4000	-1.413%	4	437	-54.140%
2026-01-29	36.2000	36.4500	31.8500	31.8500	+26.139%	21	433	-54.788%
2026-01-28	25.2500	25.2500	25.2500	25.2500	-1.559%	4	425	-42.970%
2026-01-27	26.5500	26.5500	25.6500	25.6500	-3.025%	6	421	-43.860%
2026-01-26	26.0000	26.5500	26.0000	26.4500	+4.752%	32	415	-45.558%
2026-01-23	25.9500	25.9500	25.2500	25.2500	-3.442%	68	393	-42.970%
2026-01-22	30.2500	30.2500	26.0500	26.1500	-11.506%	244	329	-44.933%
2026-01-21	28.5000	29.5500	28.0000	29.5500	+8.044%	9	133	-51.269%
2026-01-20	29.3000	29.3000	27.3500	27.3500	-17.372%	13	129	-47.349%
2026-01-16	32.8500	33.1600	31.9500	33.1000	+7.293%	18	103	-56.495%
2026-01-15	35.5500	35.5500	30.7900	30.8500	-6.487%	19	103	-53.323%
2026-01-09	33.4100	33.4100	32.9900	32.9900	+1.601%	2	93	-56.350%
2026-01-08	31.1500	32.4700	31.0100	32.4700	+22.528%	5	92	-55.651%
2026-01-02	29.5000	29.5000	26.5000	26.5000	-22.059%	15	94	-45.660%
2025-12-30	34.0000	34.0000	34.0000	34.0000	+3.030%	2	93	-57.647%
2025-12-29	33.0000	33.0000	33.0000	33.0000	-2.540%	100	93	-56.364%
2025-12-26	34.0100	34.0100	33.8400	33.8600	+0.924%	8	193	-57.472%
2025-12-24	33.5500	33.5500	33.5500	33.5500	+0.299%	1	195	-57.079%
2025-12-23	33.4500	33.4500	33.4500	33.4500	+2.860%	1	195	-56.951%
2025-12-22	32.5100	32.7000	32.2500	32.5200	-2.925%	6	194	-55.720%
2025-12-19	33.5000	33.5000	33.5000	33.5000	-2.475%	3	195	-57.015%
2025-12-17	34.3500	34.3500	34.3500	34.3500	0.000%	1	192	-58.079%
2025-12-12	34.3500	34.3500	34.3500	34.3500	-14.125%	3	192	-58.079%
2025-12-09	40.0000	40.0000	40.0000	40.0000	+19.760%	10	192	-64.000%
2025-12-02	33.4000	33.4000	33.4000	33.4000	+2.360%	14	182	-56.886%
2025-11-20	32.2700	33.7500	32.1100	32.6300	+8.333%	6	196	-55.869%
2025-11-19	28.1500	30.3500	28.1500	30.1200	-11.412%	23	198	-52.191%
2025-11-17	34.0000	34.0500	34.0000	34.0000	-5.582%	110	205	-57.647%
2025-11-13	38.0200	38.0500	35.9000	36.0100	-14.769%	52	284	-60.011%
2025-11-12	43.5000	43.5000	42.2500	42.2500	+20.233%	200	282	-65.917%
2025-11-10	35.5000	35.5800	33.9400	35.1400	+4.583%	20	94	-59.021%
2025-11-07	34.7600	37.5000	33.4200	33.6000	-7.413%	58	94	-57.143%
2025-11-06	33.9200	36.2900	33.9200	36.2900	+8.264%	108	74	-60.320%
2025-11-05	31.5200	34.0200	30.8000	33.5200	+5.508%	104	57	-57.041%
2025-11-04	31.9500	31.9500	31.0500	31.7700	-4.937%	78	44	-54.674%
2025-11-03	35.5000	35.6000	33.3400	33.4200	-1.619%	98	37	-56.912%
2025-10-31	34.5000	34.5000	33.3200	33.9700	-14.541%	16	37	-57.610%
2025-10-28	39.6000	39.7500	39.6000	39.7500	+10.570%	2	35	-63.774%
2025-10-27	35.1300	35.9500	35.1300	35.9500	+3.902%	7	27	-59.944%
2025-10-24	28.0000	34.6000	28.0000	34.6000	+51.688%	12	27	-58.382%
2025-10-23	22.8100	22.8100	22.8100	22.8100	-11.931%	1	22	-36.870%
2025-10-08	25.9000	25.9000	25.9000	25.9000	+7.962%	1	21	-44.402%
2025-09-29	24.0000	24.0000	23.9900	23.9900	0.000%	20	20	-39.975%