Dark

IBM20280121C440
IBM Jan 21 2028 440.00 Call (IBM280121C00440000)
option OPRA

EOD

Jul 29, 2026

10.90+32.765%(+2.69)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.9400	11.9500	10.3700	10.9000	+32.765%	28	209	0.000%
2026-07-23	8.2100	8.2100	8.2100	8.2100	-7.232%	1	193	+32.765%
2026-07-22	8.8500	8.8500	8.8500	8.8500	-71.359%	1	194	+23.164%
2026-07-08	30.9000	30.9000	30.9000	30.9000	+3.831%	1	194	-64.725%
2026-07-06	29.7600	29.7600	29.7600	29.7600	+37.905%	1	194	-63.374%
2026-06-26	21.5800	21.5800	21.5800	21.5800	+7.900%	1	194	-49.490%
2026-06-25	19.7000	20.2000	19.7000	20.0000	+22.699%	8	194	-45.500%
2026-06-18	16.4000	16.5000	16.3000	16.3000	-26.077%	14	186	-33.129%
2026-06-15	22.3500	22.4100	22.0500	22.0500	-19.526%	48	186	-50.567%
2026-06-09	27.4000	27.4000	27.4000	27.4000	-17.345%	8	217	-60.219%
2026-06-05	33.1500	33.1500	33.1500	33.1500	-36.127%	1	213	-67.119%
2026-06-02	49.6000	51.9000	49.2500	51.9000	-6.571%	85	213	-78.998%
2026-06-01	48.3500	56.3400	48.0000	55.5500	+76.349%	27	147	-80.378%
2026-05-29	25.0000	31.5000	24.9500	31.5000	+103.883%	9	137	-65.397%
2026-05-22	12.9100	15.4500	12.9100	15.4500	+268.735%	25	137	-29.450%
2026-05-14	4.1900	4.1900	4.1900	4.1900	-33.492%	1	138	+160.143%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+17.757%	1	139	+73.016%
2026-04-28	5.3600	5.6900	5.2500	5.3500	+5.941%	32	139	+103.738%
2026-04-27	4.9500	5.0500	4.8600	5.0500	-36.076%	25	127	+115.842%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+9.722%	2	124	+37.975%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+15.942%	4	126	+51.389%
2026-04-13	6.2500	6.2500	6.2100	6.2100	-13.750%	4	122	+75.523%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-24.211%	1	118	+51.389%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+5.556%	5	119	+14.737%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+27.660%	1	114	+21.111%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+8.462%	4	113	+54.610%
2026-02-24	6.8700	6.8700	6.5000	6.5000	+24.760%	3	109	+67.692%
2026-02-23	8.0000	8.0000	5.2100	5.2100	-39.769%	4	109	+109.213%
2026-02-20	8.7700	8.7700	8.6500	8.6500	-13.500%	14	107	+26.012%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-0.794%	1	120	+9.000%
2026-02-12	10.0700	10.0800	10.0700	10.0800	-29.362%	5	120	+8.135%
2026-02-11	14.2700	14.2700	14.2700	14.2700	-3.057%	1	115	-23.616%
2026-02-05	14.7200	14.7200	14.7200	14.7200	+3.808%	1	114	-25.951%
2026-02-04	14.1800	14.1800	14.1800	14.1800	-30.319%	1	115	-23.131%
2026-01-30	20.3500	20.3500	20.3500	20.3500	+3.299%	1	114	-46.437%
2026-01-29	20.6500	20.6500	19.5000	19.7000	+20.122%	20	115	-44.670%
2026-01-28	14.9800	16.4000	14.9700	16.4000	+10.438%	4	124	-33.537%
2026-01-27	14.8500	14.8500	14.8500	14.8500	-0.469%	1	122	-26.599%
2026-01-23	15.0000	15.0000	14.9200	14.9200	-9.191%	7	121	-26.944%
2026-01-22	16.6200	17.3500	16.4300	16.4300	-9.227%	5	128	-33.658%
2026-01-21	18.1000	18.1000	18.1000	18.1000	+6.471%	1	123	-39.779%
2026-01-20	17.5500	17.5500	17.0000	17.0000	-17.795%	14	122	-35.882%
2026-01-14	20.6800	20.7000	20.6800	20.6800	-9.497%	4	123	-47.292%
2026-01-12	22.8500	22.8500	22.8500	22.8500	+11.463%	8	122	-52.298%
2026-01-09	20.9000	21.1500	20.5000	20.5000	-0.966%	36	119	-46.829%
2026-01-08	20.6500	20.7000	20.6500	20.7000	+5.828%	2	120	-47.343%
2026-01-06	18.5800	19.5600	18.5800	19.5600	+7.178%	5	120	-44.274%
2026-01-05	18.7000	18.7800	18.2500	18.2500	+5.675%	9	123	-40.274%
2026-01-02	17.2600	18.7400	17.2600	17.2700	-10.146%	5	131	-36.885%
2025-12-31	19.2200	19.2200	19.2200	19.2200	-3.900%	1	125	-43.288%
2025-12-18	20.0000	20.0000	20.0000	20.0000	-9.091%	10	125	-45.500%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-7.834%	2	125	-50.455%
2025-12-15	23.8700	23.8700	23.8700	23.8700	-2.571%	1	125	-54.336%
2025-12-11	24.5000	24.5000	24.5000	24.5000	-4.854%	2	124	-55.510%
2025-12-10	25.7500	25.7500	25.7500	25.7500	+3.206%	1	124	-57.670%
2025-12-09	24.9500	24.9500	24.9500	24.9500	-0.200%	1	124	-56.313%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+11.111%	1	124	-56.400%
2025-12-01	21.9500	22.5000	21.9500	22.5000	-4.255%	20	124	-51.556%
2025-11-28	23.5000	23.5000	23.5000	23.5000	+2.174%	1	113	-53.617%
2025-11-25	23.0000	23.0000	23.0000	23.0000	+15.000%	1	113	-52.609%
2025-11-20	20.0000	20.0000	20.0000	20.0000	-3.614%	10	114	-45.500%
2025-11-17	20.7500	20.7500	20.7500	20.7500	-20.192%	10	114	-47.470%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+9.474%	1	122	-58.077%
2025-11-11	23.7500	23.7500	23.7500	23.7500	+9.700%	6	122	-54.105%
2025-11-07	21.6500	21.6500	21.6500	21.6500	-1.591%	20	122	-49.654%
2025-11-06	22.0000	22.0000	22.0000	22.0000	-0.227%	1	102	-50.455%
2025-11-03	22.5000	22.5000	22.0500	22.0500	+1.286%	3	102	-50.567%
2025-10-31	21.7700	21.7700	21.7700	21.7700	-10.815%	1	102	-49.931%
2025-10-29	23.7500	24.8600	23.7500	24.4100	-5.019%	15	103	-55.346%
2025-10-28	23.8100	26.2000	23.8100	25.7000	+8.668%	9	110	-57.588%
2025-10-27	19.0000	23.6500	19.0000	23.6500	+5.111%	17	99	-53.911%
2025-10-24	16.4000	22.5000	16.4000	22.5000	+83.673%	17	99	-51.556%
2025-10-23	12.0000	12.2500	11.5200	12.2500	-14.931%	14	91	-11.020%
2025-10-22	14.5000	14.5000	14.4000	14.4000	+4.348%	4	98	-24.306%
2025-10-21	13.9500	14.3400	13.8000	13.8000	+0.364%	8	92	-21.014%
2025-10-15	13.7500	13.7500	13.7500	13.7500	+6.424%	5	84	-20.727%
2025-10-14	12.9200	12.9200	12.9200	12.9200	-2.269%	5	89	-15.635%
2025-10-13	14.0000	14.2500	13.0000	13.2200	-6.241%	62	84	-17.549%
2025-10-10	15.0500	15.0500	14.0000	14.1000	-10.191%	19	22	-22.695%
2025-10-09	15.6000	15.7000	15.5500	15.7000	-1.258%	5	0	-30.573%
2025-10-08	15.9000	15.9000	15.9000	15.9000	0.000%	1	0	-31.447%