Dark

IBM20280121C400
IBM Jan 21 2028 400.00 Call (IBM280121C00400000)
option OPRA

EOD

Jul 30, 2026

12.50-15.426%(-2.28)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.2000	13.2000	12.5000	12.5000	-15.426%	11	1,607	0.000%
2026-07-29	14.2000	15.1900	14.2000	14.7800	+1.581%	5	1,601	-15.426%
2026-07-28	14.0000	14.5500	13.7000	14.5500	+16.121%	42	1,602	-14.089%
2026-07-27	12.6000	12.6000	12.5300	12.5300	+5.294%	2	1,637	-0.239%
2026-07-24	11.5000	12.0600	11.4500	11.9000	+14.203%	23	1,638	+5.042%
2026-07-23	9.5600	10.5500	9.5000	10.4200	-5.187%	13	1,654	+19.962%
2026-07-22	11.8000	11.8000	10.8000	10.9900	-13.465%	19	1,647	+13.740%
2026-07-20	12.0000	12.7000	12.0000	12.7000	+0.395%	6	1,640	-1.575%
2026-07-17	13.0000	13.0000	12.6500	12.6500	-10.915%	2	1,637	-1.186%
2026-07-16	11.6000	14.2000	11.0000	14.2000	+10.938%	20	1,638	-11.972%
2026-07-15	15.1500	15.3600	12.8000	12.8000	-11.663%	36	1,629	-2.344%
2026-07-14	19.6000	19.6000	12.7200	14.4900	-58.338%	76	1,620	-13.734%
2026-07-13	35.5100	35.5100	34.7500	34.7800	+1.488%	8	1,564	-64.060%
2026-07-10	37.0000	37.0000	34.2700	34.2700	-6.264%	6	1,568	-63.525%
2026-07-09	29.6000	36.9100	29.6000	36.5600	-8.210%	6	1,568	-65.810%
2026-07-08	39.0000	39.8300	39.0000	39.8300	-9.703%	8	1,568	-68.617%
2026-07-07	40.4500	44.1100	40.1300	44.1100	+13.103%	5	1,571	-71.662%
2026-07-06	38.0500	39.0000	38.0500	39.0000	+23.613%	3	1,570	-67.949%
2026-07-02	31.5500	31.5500	31.5500	31.5500	-10.876%	2	1,572	-60.380%
2026-07-01	35.4000	35.4000	35.4000	35.4000	+17.025%	1	1,572	-64.689%
2026-06-29	29.6300	30.4000	29.6300	30.2500	+11.213%	4	1,572	-58.678%
2026-06-26	28.0000	28.0500	27.0000	27.2000	+12.397%	16	1,570	-54.044%
2026-06-25	24.0000	24.2000	24.0000	24.2000	-6.491%	2	1,578	-48.347%
2026-06-24	25.5200	26.0100	24.2000	25.8800	-2.376%	44	1,576	-51.700%
2026-06-23	25.0400	27.5000	25.0400	26.5100	+27.575%	19	1,587	-52.848%
2026-06-22	20.3800	21.2500	20.0000	20.7800	-2.212%	17	1,579	-39.846%
2026-06-18	22.3200	23.5000	20.3500	21.2500	-19.811%	502	1,178	-41.176%
2026-06-17	27.1000	27.1000	26.5000	26.5000	-5.357%	6	1,178	-52.830%
2026-06-16	29.3500	30.5600	28.0000	28.0000	+0.430%	93	1,178	-55.357%
2026-06-15	28.1100	28.3000	27.8000	27.8800	-5.970%	7	1,098	-55.165%
2026-06-12	30.0000	30.9100	29.5500	29.6500	-3.326%	115	1,099	-57.841%
2026-06-11	31.0000	31.4500	30.6700	30.6700	-3.066%	110	1,061	-59.244%
2026-06-10	31.6400	31.6400	31.6400	31.6400	-1.586%	5	964	-60.493%
2026-06-09	34.0000	34.0100	30.6200	32.1500	-5.162%	31	964	-61.120%
2026-06-08	36.0000	36.7700	33.9000	33.9000	-6.612%	127	950	-63.127%
2026-06-05	40.0000	40.3500	36.3000	36.3000	-20.932%	22	908	-65.565%
2026-06-04	45.5000	49.5000	45.5000	45.9100	-4.948%	18	907	-72.773%
2026-06-03	50.3000	50.3000	47.0500	48.3000	-23.028%	57	909	-74.120%
2026-06-02	53.5000	63.1000	53.5000	62.7500	+7.596%	279	926	-80.080%
2026-06-01	49.5300	64.3200	49.4800	58.3200	+35.944%	73	722	-78.567%
2026-05-29	32.0000	42.9000	32.0000	42.9000	+88.987%	69	730	-70.862%
2026-05-28	22.5000	24.0000	22.5000	22.7000	+17.556%	63	722	-44.934%
2026-05-27	19.3500	20.0000	19.3000	19.3100	+4.378%	33	664	-35.267%
2026-05-26	18.5000	18.8000	17.4300	18.5000	-8.416%	46	670	-32.432%
2026-05-22	18.5000	20.5000	17.5000	20.2000	+29.904%	314	636	-38.119%
2026-05-21	9.6000	15.5500	9.1700	15.5500	+122.143%	53	401	-19.614%
2026-05-20	6.8500	7.0000	6.8500	7.0000	-6.667%	2	401	+78.571%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+7.143%	20	401	+66.667%
2026-05-18	7.3000	7.3000	7.0000	7.0000	+2.941%	5	401	+78.571%
2026-05-15	6.6700	6.8000	6.6700	6.8000	+3.343%	2	401	+83.824%
2026-05-14	6.6000	6.8400	6.5200	6.5800	+17.921%	4	396	+89.970%
2026-05-13	5.9000	5.9000	5.5800	5.5800	-20.172%	2	395	+124.014%
2026-05-12	6.9900	6.9900	6.9900	6.9900	-7.417%	1	395	+78.827%
2026-05-07	7.5500	7.5500	7.5500	7.5500	-0.658%	1	395	+65.563%
2026-04-30	7.3500	8.3500	7.3500	7.6000	-1.935%	6	394	+64.474%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+2.922%	11	390	+61.290%
2026-04-27	7.3000	7.5300	7.3000	7.5300	+9.607%	2	379	+66.003%
2026-04-24	6.8700	6.8700	6.8700	6.8700	-7.412%	1	377	+81.951%
2026-04-23	10.9900	10.9900	7.1500	7.4200	-40.876%	18	377	+68.464%
2026-04-22	12.1900	12.5500	12.1900	12.5500	-7.037%	2	361	-0.398%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+27.599%	1	361	-7.407%
2026-04-15	10.5800	10.5800	10.5800	10.5800	+9.637%	1	361	+18.147%
2026-04-14	9.6200	9.6500	9.5600	9.6500	+20.625%	8	360	+29.534%
2026-04-10	8.5000	8.5000	8.0000	8.0000	-13.978%	45	363	+56.250%
2026-04-09	10.1500	10.1500	8.9000	9.3000	-12.264%	3	344	+34.409%
2026-04-08	10.6000	10.6000	10.6000	10.6000	+3.415%	1	345	+17.925%
2026-03-31	10.2500	10.2500	10.2500	10.2500	-5.963%	2	346	+21.951%
2026-03-30	10.9000	10.9000	10.9000	10.9000	-19.259%	1	348	+14.679%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-10.000%	1	348	-7.407%
2026-03-05	13.1200	15.0000	13.1200	15.0000	+42.857%	5	348	-16.667%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-7.489%	5	350	+19.048%
2026-02-26	10.8000	11.3500	10.8000	11.3500	+9.981%	6	355	+10.132%
2026-02-25	10.0000	10.3200	10.0000	10.3200	+14.667%	4	352	+21.124%
2026-02-24	9.2500	9.2500	9.0000	9.0000	+20.000%	5	352	+38.889%
2026-02-23	10.7500	10.7500	7.5000	7.5000	-40.000%	6	354	+66.667%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-3.475%	1	353	0.000%
2026-02-19	12.5500	12.9500	12.5500	12.9500	-4.428%	2	353	-3.475%
2026-02-18	13.0000	13.5500	13.0000	13.5500	-4.240%	11	354	-7.749%
2026-02-13	14.2500	14.2500	14.1500	14.1500	+1.799%	2	347	-11.661%
2026-02-12	15.0500	15.0500	13.9000	13.9000	-22.735%	27	347	-10.072%
2026-02-11	21.0000	21.0000	17.9900	17.9900	-23.479%	2	355	-30.517%
2026-02-10	22.5500	23.5100	22.5500	23.5100	+6.864%	2	356	-46.831%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-4.348%	1	355	-43.182%
2026-02-06	22.6700	24.0000	22.6700	23.0000	+9.005%	4	355	-45.652%
2026-02-05	21.8500	21.8500	21.1000	21.1000	+15.301%	2	353	-40.758%
2026-02-04	18.3000	18.3000	18.3000	18.3000	-12.857%	1	354	-31.694%
2026-02-03	26.0000	26.0000	21.0000	21.0000	-30.487%	2	354	-40.476%
2026-02-02	30.2100	30.2100	30.2100	30.2100	+11.066%	1	352	-58.623%
2026-01-29	29.5000	29.5000	27.1500	27.2000	+23.636%	16	351	-54.044%
2026-01-26	22.0000	22.0000	22.0000	22.0000	0.000%	1	340	-43.182%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-5.983%	1	339	-43.182%
2026-01-22	23.4000	23.4000	23.4000	23.4000	-10.000%	1	339	-46.581%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-0.801%	1	339	-51.923%
2026-01-15	26.2100	26.2100	26.2100	26.2100	-6.892%	1	339	-52.308%
2026-01-08	27.9000	28.2000	27.9000	28.1500	+6.226%	6	339	-55.595%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+6.000%	3	338	-52.830%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+5.887%	1	335	-50.000%
2026-01-02	25.0000	25.0000	23.3000	23.6100	-17.012%	5	335	-47.056%
2025-12-30	28.4000	28.7500	28.4000	28.4500	-2.735%	8	336	-56.063%
2025-12-29	29.1500	29.2500	29.1500	29.2500	+1.739%	2	336	-57.265%
2025-12-23	28.7500	28.7500	28.7500	28.7500	-0.622%	10	337	-56.522%
2025-12-19	28.9300	28.9300	28.9300	28.9300	-0.584%	5	331	-56.792%
2025-12-16	29.2500	29.2500	28.9900	29.1000	-2.676%	4	326	-57.045%
2025-12-12	29.9000	29.9000	29.9000	29.9000	-6.563%	1	325	-58.194%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-4.478%	1	325	-60.938%
2025-12-09	33.5000	33.5000	33.5000	33.5000	+3.077%	1	325	-62.687%
2025-12-08	33.5000	33.5000	32.5000	32.5000	+0.713%	2	325	-61.538%
2025-12-05	32.2700	32.2700	32.2700	32.2700	+4.130%	1	325	-61.264%
2025-12-01	30.9900	30.9900	30.9900	30.9900	+0.519%	1	325	-59.664%
2025-11-26	30.0000	30.9000	30.0000	30.8300	+1.682%	3	324	-59.455%
2025-11-25	30.3200	30.3200	30.3200	30.3200	+6.911%	3	324	-58.773%
2025-11-21	28.3600	28.3600	28.3600	28.3600	+2.309%	1	324	-55.924%
2025-11-20	27.7200	27.7200	27.7200	27.7200	+10.880%	1	324	-54.906%
2025-11-19	25.0000	25.0000	25.0000	25.0000	-4.762%	1	324	-50.000%
2025-11-18	26.0000	26.5000	26.0000	26.2500	-13.223%	89	323	-52.381%
2025-11-17	30.2500	30.2500	30.2500	30.2500	-2.576%	1	365	-58.678%
2025-11-13	31.0500	31.0500	31.0500	31.0500	-13.147%	35	364	-59.742%
2025-11-12	36.9500	37.6900	35.3400	35.7500	+28.366%	80	329	-65.035%
2025-11-05	28.0000	28.0000	27.8500	27.8500	-5.593%	6	307	-55.117%
2025-11-03	29.8500	29.8500	29.5000	29.5000	-7.813%	2	303	-57.627%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+1.911%	4	303	-60.938%
2025-10-30	31.4000	31.4000	31.4000	31.4000	-6.100%	2	299	-60.191%
2025-10-29	33.4400	33.4400	33.4400	33.4400	-3.908%	3	299	-62.620%
2025-10-28	33.8500	34.8000	33.8500	34.8000	+11.717%	14	297	-64.080%
2025-10-27	31.1500	31.1500	31.1500	31.1500	+6.788%	2	302	-59.872%
2025-10-24	25.0000	31.0000	25.0000	29.1700	+62.056%	15	302	-57.148%
2025-10-23	17.0500	18.0000	17.0500	18.0000	-9.045%	7	295	-30.556%
2025-10-22	19.7900	19.7900	19.7900	19.7900	+0.355%	1	291	-36.837%
2025-10-20	19.5000	19.7200	19.5000	19.7200	+10.538%	150	290	-36.613%
2025-10-14	17.9500	18.0000	17.4900	17.8400	-3.568%	50	402	-29.933%
2025-10-13	19.0000	19.0000	18.5000	18.5000	-13.430%	25	352	-32.432%
2025-10-09	21.3700	21.3700	21.3700	21.3700	-0.605%	1	327	-41.507%
2025-10-08	22.0400	22.0400	21.4900	21.5000	-13.655%	21	327	-41.860%
2025-10-07	25.8800	26.0000	24.6900	24.9000	+12.670%	61	318	-49.799%
2025-10-06	22.1400	22.2000	22.1000	22.1000	+4.739%	30	257	-43.439%
2025-10-03	21.1500	21.1500	20.7800	21.1000	+8.651%	7	230	-40.758%
2025-10-01	19.4200	19.4200	19.4200	19.4200	-4.757%	5	227	-35.633%
2025-09-30	20.3900	20.3900	20.3900	20.3900	+7.316%	1	222	-38.695%
2025-09-29	20.0000	20.0000	19.0000	19.0000	-12.844%	16	221	-34.211%
2025-09-26	19.2000	21.8000	19.2000	21.8000	+10.716%	25	205	-42.661%
2025-09-25	17.0000	20.0000	17.0000	19.6900	+42.681%	85	181	-36.516%
2025-09-24	14.9400	14.9400	13.8000	13.8000	-9.686%	7	102	-9.420%
2025-09-23	14.9400	15.2800	14.9400	15.2800	0.000%	96	0	-18.194%