Dark

IBM20280121C460
IBM Jan 21 2028 460.00 Call (IBM280121C00460000)
option OPRA

EOD

Jul 30, 2026

7.10-28.283%(-2.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.1000	7.1000	7.1000	7.1000	-28.283%	1	1,164	0.000%
2026-07-28	9.6000	11.0500	9.4700	9.9000	+16.471%	5	1,165	-28.283%
2026-07-27	8.5000	8.5000	8.5000	8.5000	+1.190%	1	1,164	-16.471%
2026-07-24	8.0200	8.4000	7.7000	8.4000	+16.667%	15	1,163	-15.476%
2026-07-23	7.1700	7.2000	7.1700	7.2000	-16.279%	2	1,165	-1.389%
2026-07-17	8.6000	8.6000	8.6000	8.6000	-12.867%	1	1,166	-17.442%
2026-07-16	7.9000	9.8700	7.9000	9.8700	+7.283%	25	1,165	-28.065%
2026-07-15	10.2000	10.2000	9.0000	9.2000	-7.071%	9	1,142	-22.826%
2026-07-14	11.8000	11.8000	9.5000	9.9000	-66.014%	38	1,136	-28.283%
2026-07-07	29.1300	29.1300	29.1300	29.1300	+3.188%	1	1,131	-75.627%
2026-07-06	28.2300	28.2300	28.2300	28.2300	+33.035%	5	1,132	-74.849%
2026-06-29	21.1000	21.2200	21.1000	21.2200	+9.664%	2	1,132	-66.541%
2026-06-26	19.3500	19.3500	19.3500	19.3500	+1.842%	5	1,130	-63.307%
2026-06-24	18.2000	19.0000	18.2000	19.0000	-4.040%	2	1,135	-62.632%
2026-06-23	19.8000	19.8000	19.8000	19.8000	+34.694%	3	1,134	-64.141%
2026-06-22	14.6900	14.7300	14.6500	14.7000	+1.730%	9	1,133	-51.701%
2026-06-18	14.5000	14.9200	14.3900	14.4500	-25.897%	42	1,121	-50.865%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-8.322%	5	1,121	-63.590%
2026-06-16	21.5900	22.0000	21.2100	21.2700	+8.244%	15	1,121	-66.620%
2026-06-15	20.8500	21.0500	19.5000	19.6500	-10.027%	21	1,119	-63.868%
2026-06-12	21.7100	21.9700	20.9500	21.8400	-3.149%	6	1,114	-67.491%
2026-06-11	22.0900	22.7900	21.8500	22.5500	+0.985%	24	1,114	-68.514%
2026-06-10	23.8500	24.4600	21.8800	22.3300	-4.532%	183	1,109	-68.204%
2026-06-09	24.9500	25.1700	22.2600	23.3900	-8.166%	234	1,048	-69.645%
2026-06-08	27.3400	27.4300	24.5000	25.4700	-3.887%	71	951	-72.124%
2026-06-05	29.6500	29.6500	26.5000	26.5000	-27.397%	25	929	-73.208%
2026-06-04	36.9000	36.9000	36.5000	36.5000	-4.525%	4	923	-80.548%
2026-06-03	39.0000	39.4100	36.5400	38.2300	-21.980%	447	922	-81.428%
2026-06-02	45.3400	49.0000	45.0000	49.0000	+7.574%	43	850	-85.510%
2026-06-01	42.9400	52.9000	40.7600	45.5500	+46.463%	71	848	-84.413%
2026-05-29	22.0000	31.1000	22.0000	31.1000	+107.333%	23	851	-77.170%
2026-05-28	14.5400	15.0000	14.5400	15.0000	+13.208%	4	851	-52.667%
2026-05-27	13.1800	13.3000	13.1800	13.2500	+8.607%	9	849	-46.415%
2026-05-26	12.6400	12.6400	11.0000	12.2000	-11.913%	25	858	-41.803%
2026-05-22	11.5000	13.8500	11.4400	13.8500	+52.533%	37	871	-48.736%
2026-05-21	6.7200	9.0800	6.2000	9.0800	+116.190%	248	846	-21.806%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+7.417%	10	846	+69.048%
2026-05-15	3.8000	3.9500	3.8000	3.9100	-2.250%	41	1,050	+81.586%
2026-05-14	3.8000	4.0000	3.8000	4.0000	+19.760%	15	1,040	+77.500%
2026-05-13	3.4100	3.4100	3.3400	3.3400	-16.500%	25	1,000	+112.575%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,000	+77.500%
2026-05-11	4.0000	4.1000	3.9800	4.1000	-3.981%	21	1,000	+73.171%
2026-05-07	4.2700	4.2700	4.2700	4.2700	-0.698%	2	974	+66.276%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-4.444%	5	974	+65.116%
2026-05-01	4.3700	4.5000	4.3700	4.5000	+28.571%	2	971	+57.778%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-22.222%	1	971	+102.857%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+7.143%	5	972	+57.778%
2026-04-27	3.8700	4.2000	3.8700	4.2000	-4.545%	9	967	+69.048%
2026-04-24	4.1000	4.4000	4.1000	4.4000	0.000%	3	969	+61.364%
2026-04-23	4.4500	4.4500	4.3000	4.4000	-38.202%	16	969	+61.364%
2026-04-20	7.1200	7.1200	7.1200	7.1200	+3.188%	1	961	-0.281%
2026-04-17	7.2200	7.2200	6.9000	6.9000	+34.241%	2	962	+2.899%
2026-04-13	5.5000	5.5000	5.1400	5.1400	+3.838%	7	961	+38.132%
2026-04-10	4.5000	4.9500	4.5000	4.9500	-15.385%	4	954	+43.434%
2026-04-09	5.8500	5.8500	5.8500	5.8500	-12.162%	1	954	+21.368%
2026-04-02	7.0200	7.0200	6.6600	6.6600	+0.909%	4	954	+6.607%
2026-03-24	6.6000	6.6000	6.6000	6.6000	-20.482%	1	954	+7.576%
2026-03-18	8.3000	8.3000	8.3000	8.3000	+12.162%	60	953	-14.458%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+14.022%	2	956	-4.054%
2026-03-02	6.6000	6.6000	6.4000	6.4900	-5.942%	7	954	+9.399%
2026-02-26	6.9000	6.9000	6.9000	6.9000	+16.949%	2	949	+2.899%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+5.925%	1	946	+20.339%
2026-02-24	5.9800	5.9800	5.2100	5.5700	+11.400%	185	946	+27.469%
2026-02-23	6.9500	6.9500	4.9500	5.0000	-33.333%	26	822	+42.000%
2026-02-20	7.5000	7.5000	7.5000	7.5000	+0.402%	1	835	-5.333%
2026-02-19	7.4000	7.4700	7.4000	7.4700	-10.108%	3	835	-4.953%
2026-02-13	8.4500	9.4000	8.3100	8.3100	+0.727%	31	812	-14.561%
2026-02-12	10.0000	10.0000	8.2500	8.2500	-25.000%	26	812	-13.939%
2026-02-11	12.1500	12.3300	11.0000	11.0000	-21.429%	5	794	-35.455%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+12.000%	1	792	-49.286%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-10.072%	1	791	-43.200%
2026-02-03	14.0000	14.0000	12.4000	13.9000	-17.015%	4	791	-48.921%
2026-01-30	15.4700	16.8500	15.4700	16.7500	-1.471%	12	789	-57.612%
2026-01-29	18.8500	19.4000	15.9500	17.0000	+20.996%	16	786	-58.235%
2026-01-28	12.4500	14.0500	12.1600	14.0500	+12.761%	357	780	-49.466%
2026-01-27	13.0000	13.0000	12.4600	12.4600	-4.885%	5	588	-43.018%
2026-01-26	12.5000	13.1500	12.5000	13.1000	+4.968%	25	589	-45.802%
2026-01-23	12.5000	12.5000	12.4800	12.4800	-16.800%	12	576	-43.109%
2026-01-22	15.2000	15.2000	15.0000	15.0000	-1.186%	4	573	-52.667%
2026-01-21	15.0000	15.3500	14.6600	15.1800	+2.568%	20	572	-53.228%
2026-01-20	17.0000	17.0000	14.8000	14.8000	-15.186%	10	578	-52.027%
2026-01-16	17.4500	17.4500	17.4500	17.4500	+5.758%	1	576	-59.312%
2026-01-15	16.5000	16.8500	16.5000	16.5000	-8.231%	5	576	-56.970%
2026-01-14	18.0400	18.0400	16.7800	17.9800	-5.368%	10	575	-60.512%
2026-01-13	20.2300	20.2300	19.0000	19.0000	-5.000%	9	575	-62.632%
2026-01-12	17.2500	20.0000	16.9500	20.0000	+12.045%	48	572	-64.500%
2026-01-09	17.9000	18.1000	17.7000	17.8500	-1.436%	19	551	-60.224%
2026-01-08	17.5000	18.3500	16.2600	18.1100	+13.188%	174	547	-60.795%
2026-01-07	16.9500	16.9500	16.0000	16.0000	-5.882%	13	540	-55.625%
2026-01-06	16.3500	17.0000	16.3500	17.0000	+9.677%	9	544	-58.235%
2026-01-05	16.0000	16.1500	15.4400	15.5000	+6.970%	41	541	-54.194%
2026-01-02	15.6700	16.9500	14.4900	14.4900	-8.696%	36	549	-51.001%
2025-12-31	17.0000	17.0000	15.8700	15.8700	-13.562%	127	471	-55.261%
2025-12-30	18.3400	18.3600	18.3400	18.3600	+0.879%	4	471	-61.329%
2025-12-29	18.1900	18.2000	18.1900	18.2000	+1.336%	2	467	-60.989%
2025-12-26	18.2200	18.2200	17.9600	17.9600	+0.111%	2	469	-60.468%
2025-12-24	18.0600	18.3500	17.9400	17.9400	-3.652%	20	464	-60.424%
2025-12-23	19.0300	19.4000	18.3000	18.6200	+2.873%	76	464	-61.869%
2025-12-19	19.3000	19.5500	18.0500	18.1000	+1.117%	22	414	-60.773%
2025-12-18	17.4500	19.0000	17.3900	17.9000	-7.732%	172	409	-60.335%
2025-12-17	18.9600	19.4000	18.9000	19.4000	+3.191%	11	260	-63.402%
2025-12-16	18.9600	18.9600	18.2900	18.8000	-7.888%	22	270	-62.234%
2025-12-15	20.3500	20.4100	20.3500	20.4100	-1.210%	4	262	-65.213%
2025-12-12	20.8200	20.8200	19.4700	20.6600	-5.489%	192	262	-65.634%
2025-12-11	21.6500	22.0000	21.3000	21.8600	+0.413%	56	139	-67.521%
2025-12-10	21.8000	22.1000	21.6500	21.7700	+0.787%	27	150	-67.386%
2025-12-09	21.6000	21.6000	21.6000	21.6000	-0.461%	20	132	-67.130%
2025-12-08	22.0500	22.0500	21.4500	21.7000	+7.692%	7	112	-67.281%
2025-12-04	20.2000	20.2000	20.1500	20.1500	+4.404%	2	111	-64.764%
2025-12-03	19.2800	19.3000	19.2800	19.3000	+1.047%	6	109	-63.212%
2025-12-02	19.1500	19.1500	19.1000	19.1000	-2.051%	40	103	-62.827%
2025-12-01	19.5000	19.5000	19.5000	19.5000	-3.226%	4	63	-63.590%
2025-11-28	20.4500	20.4500	20.1500	20.1500	+3.333%	2	63	-64.764%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+8.333%	1	61	-63.590%
2025-11-21	18.0000	18.0000	18.0000	18.0000	+3.746%	1	61	-60.556%
2025-11-20	17.3500	17.3500	17.3500	17.3500	+1.284%	6	60	-59.078%
2025-11-18	17.1300	17.1300	17.1300	17.1300	-11.701%	1	66	-58.552%
2025-11-14	19.4000	19.4000	19.4000	19.4000	-3.000%	7	67	-63.402%
2025-11-13	20.0000	20.0000	20.0000	20.0000	-14.894%	1	60	-64.500%
2025-11-12	23.8300	24.7000	23.5000	23.5000	+10.173%	4	59	-69.787%
2025-11-11	20.5000	21.3300	20.5000	21.3300	+6.119%	7	55	-66.714%
2025-11-10	20.0000	20.1000	19.9500	20.1000	+7.200%	20	59	-64.677%
2025-11-07	19.7000	19.7000	18.2000	18.7500	-10.714%	26	46	-62.133%
2025-11-06	20.5000	21.0000	20.5000	21.0000	+6.061%	16	22	-66.190%
2025-11-03	20.5000	20.5000	19.8000	19.8000	+5.431%	3	4	-64.141%
2025-10-31	18.7800	18.7800	18.7800	18.7800	-7.941%	1	4	-62.194%
2025-10-30	20.4000	20.4000	20.4000	20.4000	+1.746%	2	3	-65.196%
2025-10-29	20.0500	20.0500	20.0500	20.0500	0.000%	1	0	-64.589%