Dark

IBM20281215C250
IBM Dec 15 2028 250.00 Call (IBM281215C00250000)
option OPRA

EOD

Jul 29, 2026

58.00+1.665%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	58.0000	58.0000	58.0000	58.0000	+1.665%	1	344	0.000%
2026-07-28	52.5000	58.4000	52.0200	57.0500	+11.513%	46	345	+1.665%
2026-07-27	52.0000	52.4000	50.0000	51.1600	+1.791%	17	337	+13.370%
2026-07-24	48.0000	50.4000	48.0000	50.2600	+13.122%	7	339	+15.400%
2026-07-23	45.0000	46.4100	42.0000	44.4300	-3.623%	18	338	+30.542%
2026-07-22	49.1500	49.1500	46.1000	46.1000	-7.800%	5	326	+25.813%
2026-07-21	49.4500	50.7000	49.0600	50.0000	-1.555%	18	326	+16.000%
2026-07-20	49.5000	52.0000	49.4800	50.7900	+4.830%	35	338	+14.196%
2026-07-17	51.3400	51.3400	48.4500	48.4500	-13.713%	17	352	+19.711%
2026-07-16	45.7000	56.1500	45.7000	56.1500	+12.300%	44	340	+3.295%
2026-07-15	57.7700	57.7700	50.0000	50.0000	-9.584%	64	339	+16.000%
2026-07-14	53.0300	56.0400	50.0000	55.3000	-44.483%	164	297	+4.882%
2026-07-13	99.6100	99.6100	99.6100	99.6100	+1.674%	5	228	-41.773%
2026-07-10	97.9700	97.9700	97.9700	97.9700	-0.709%	5	233	-40.798%
2026-07-09	93.0000	98.6700	93.0000	98.6700	-15.327%	2	237	-41.218%
2026-07-07	112.0000	116.5300	112.0000	116.5300	+20.134%	12	237	-50.227%
2026-07-02	99.5000	99.5000	97.0000	97.0000	-4.902%	2	234	-40.206%
2026-07-01	102.0000	102.0000	102.0000	102.0000	+11.475%	1	234	-43.137%
2026-06-30	91.5000	91.5000	91.5000	91.5000	+1.836%	4	233	-36.612%
2026-06-29	88.8500	89.8500	88.8500	89.8500	+4.904%	13	237	-35.448%
2026-06-26	82.1000	85.6500	82.1000	85.6500	+11.523%	10	238	-32.283%
2026-06-25	77.4000	80.0700	76.8000	76.8000	-4.287%	16	246	-24.479%
2026-06-24	78.0000	81.1000	76.5000	80.2400	-0.619%	23	242	-27.717%
2026-06-23	78.0000	83.7500	76.8000	80.7400	+10.983%	16	253	-28.164%
2026-06-22	70.0000	72.7500	67.9500	72.7500	+3.221%	31	263	-20.275%
2026-06-18	69.7500	71.0000	67.0000	70.4800	-15.105%	33	232	-17.707%
2026-06-16	89.5000	89.5000	83.0200	83.0200	-5.926%	12	232	-30.137%
2026-06-11	88.2500	88.2500	88.2500	88.2500	-8.073%	1	231	-34.278%
2026-06-09	96.0000	96.0000	96.0000	96.0000	-1.538%	1	230	-39.583%
2026-06-05	101.9100	101.9100	97.5000	97.5000	-17.964%	10	229	-40.513%
2026-06-04	115.2500	118.8500	115.2500	118.8500	+1.365%	12	231	-51.199%
2026-06-03	116.3600	117.5000	116.3600	117.2500	-13.641%	3	227	-50.533%
2026-06-02	123.7500	135.7700	123.7500	135.7700	+1.208%	12	226	-57.281%
2026-06-01	118.3600	134.1500	118.3600	134.1500	+24.213%	34	216	-56.765%
2026-05-29	89.7000	108.0000	89.7000	108.0000	+40.205%	7	233	-46.296%
2026-05-28	73.7400	77.9500	73.7400	77.0300	+10.675%	15	230	-24.705%
2026-05-27	68.5000	70.0300	68.5000	69.6000	+4.630%	7	232	-16.667%
2026-05-26	65.3400	67.5000	63.5000	66.5200	-7.328%	36	232	-12.808%
2026-05-22	72.5000	72.5000	70.6000	71.7800	+13.666%	21	214	-19.198%
2026-05-21	51.2500	64.9000	48.8000	63.1500	+40.960%	35	206	-8.155%
2026-05-19	45.1000	45.1000	43.1700	44.8000	+7.177%	6	206	+29.464%
2026-05-15	41.8000	41.8000	41.8000	41.8000	+1.802%	1	192	+38.756%
2026-05-14	41.5000	41.5000	41.0600	41.0600	+9.057%	10	192	+41.257%
2026-05-13	39.8500	39.8500	37.5900	37.6500	-12.847%	20	179	+54.050%
2026-05-11	45.2000	45.2000	43.0000	43.2000	-6.230%	3	179	+34.259%
2026-05-08	46.0700	46.0700	46.0700	46.0700	+1.097%	1	176	+25.895%
2026-05-05	45.5000	45.6500	45.1000	45.5700	-0.480%	45	176	+27.277%
2026-05-04	45.7900	45.7900	45.7900	45.7900	-3.090%	1	186	+26.665%
2026-05-01	49.9100	49.9100	47.2500	47.2500	+5.000%	2	186	+22.751%
2026-04-30	45.0000	45.0000	45.0000	45.0000	+1.649%	1	186	+28.889%
2026-04-29	45.8500	45.8500	43.3500	44.2700	+1.770%	5	186	+31.014%
2026-04-24	45.2300	45.6800	43.5000	43.5000	-7.051%	10	188	+33.333%
2026-04-23	46.2500	46.8000	44.5900	46.8000	-23.153%	16	181	+23.932%
2026-04-21	59.4200	60.9000	59.4200	60.9000	+2.353%	6	175	-4.762%
2026-04-20	59.9500	62.0000	59.2700	59.5000	+0.422%	32	179	-2.521%
2026-04-17	59.8600	59.8600	59.2500	59.2500	+3.820%	6	159	-2.110%
2026-04-16	55.5600	57.0700	55.5600	57.0700	+4.142%	17	163	+1.630%
2026-04-15	54.8000	54.8000	54.8000	54.8000	+6.140%	1	160	+5.839%
2026-04-14	51.6300	51.6300	51.6300	51.6300	+6.674%	1	161	+12.338%
2026-04-10	50.2000	50.2000	47.0000	48.4000	-13.649%	21	161	+19.835%
2026-04-01	56.0500	56.0500	56.0500	56.0500	+4.766%	2	153	+3.479%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+4.411%	2	151	+8.411%
2026-03-27	51.6700	51.6700	51.2400	51.2400	-7.258%	8	149	+13.193%
2026-03-26	55.2500	55.2500	55.2500	55.2500	+2.848%	7	153	+4.977%
2026-03-25	53.7200	53.7400	53.7200	53.7200	-10.541%	6	153	+7.967%
2026-03-19	59.2500	60.0500	59.2500	60.0500	-2.832%	3	147	-3.414%
2026-03-18	61.8000	61.8000	61.8000	61.8000	+0.292%	1	145	-6.149%
2026-03-17	61.0000	61.6200	61.0000	61.6200	+5.118%	3	146	-5.875%
2026-03-16	60.0000	60.0000	57.7500	58.6200	-0.119%	11	146	-1.058%
2026-03-13	58.6900	58.6900	58.6900	58.6900	+2.247%	1	144	-1.176%
2026-03-12	57.4000	57.4000	57.4000	57.4000	-4.142%	2	143	+1.045%
2026-03-11	59.8800	59.8800	59.8800	59.8800	-6.438%	1	141	-3.140%
2026-03-05	64.0000	64.0000	64.0000	64.0000	+8.844%	1	140	-9.375%
2026-03-04	58.8000	58.8000	58.8000	58.8000	+5.376%	1	140	-1.361%
2026-03-03	55.8000	55.8000	55.8000	55.8000	+9.843%	1	140	+3.943%
2026-02-27	51.5500	51.6000	50.7500	50.8000	-2.924%	23	139	+14.173%
2026-02-26	55.3000	55.3000	52.3300	52.3300	0.000%	116	0	+10.835%