Dark

IBM20281215C300
IBM Dec 15 2028 300.00 Call (IBM281215C00300000)
option OPRA

EOD

Jul 30, 2026

41.04-6.301%(-2.76)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.5200	41.4000	40.3000	41.0400	-6.301%	35	1,550	0.000%
2026-07-29	43.5000	44.5000	43.0000	43.8000	+0.690%	24	1,533	-6.301%
2026-07-28	40.0000	45.4000	38.3300	43.5000	+11.739%	30	1,553	-5.655%
2026-07-27	40.0000	40.1500	38.7400	38.9300	+2.447%	57	1,557	+5.420%
2026-07-24	36.6400	39.5500	36.6400	38.0000	+9.986%	42	1,580	+8.000%
2026-07-23	33.9000	34.9700	31.0000	34.5500	-0.690%	26	1,587	+18.784%
2026-07-22	36.9500	37.2500	34.7500	34.7900	-8.447%	87	1,584	+17.965%
2026-07-21	37.8000	38.2000	37.2500	38.0000	-1.935%	11	1,581	+8.000%
2026-07-20	37.7500	40.0000	37.4600	38.7500	+0.649%	28	1,577	+5.910%
2026-07-17	39.0000	39.6600	38.0000	38.5000	-7.452%	11	1,578	+6.597%
2026-07-16	37.5000	41.8000	34.7500	41.6000	+9.186%	727	1,577	-1.346%
2026-07-15	42.3200	44.5000	38.1000	38.1000	-7.793%	62	879	+7.717%
2026-07-14	47.4500	47.4500	38.0000	41.3200	-46.372%	350	851	-0.678%
2026-07-10	80.8900	80.8900	77.0500	77.0500	-6.663%	6	673	-46.736%
2026-07-09	81.2000	83.1000	81.2000	82.5500	-5.657%	4	673	-50.285%
2026-07-08	85.6000	87.5000	85.6000	87.5000	-6.417%	4	671	-53.097%
2026-07-07	91.8100	95.5000	89.2500	93.5000	+7.818%	50	675	-56.107%
2026-07-06	81.9900	87.2500	81.9900	86.7200	+9.633%	108	664	-52.675%
2026-07-02	77.0000	79.4700	77.0000	79.1000	-1.187%	164	673	-48.116%
2026-07-01	80.5000	81.0000	78.7500	80.0500	+6.790%	8	673	-48.732%
2026-06-30	71.1800	75.2400	71.1500	74.9600	+5.577%	164	670	-45.251%
2026-06-29	70.5700	71.5100	70.5700	71.0000	+5.185%	94	647	-42.197%
2026-06-26	66.0000	67.5000	66.0000	67.5000	+12.275%	101	642	-39.200%
2026-06-25	62.7500	62.9500	60.1000	60.1200	-5.665%	15	542	-31.737%
2026-06-24	60.0000	63.7300	60.0000	63.7300	-1.954%	7	544	-35.603%
2026-06-23	63.0000	65.7300	62.2500	65.0000	+16.487%	21	544	-36.862%
2026-06-22	53.2500	55.8000	53.0000	55.8000	-0.179%	11	540	-26.452%
2026-06-18	53.0000	55.9000	51.9300	55.9000	-14.264%	15	518	-26.583%
2026-06-17	64.2500	68.0000	64.2500	65.2000	-4.118%	9	518	-37.055%
2026-06-16	68.0500	68.0500	68.0000	68.0000	+3.202%	3	518	-39.647%
2026-06-15	65.7500	66.8500	65.6600	65.8900	-8.231%	9	518	-37.714%
2026-06-11	74.0000	74.0000	71.8000	71.8000	-2.006%	15	518	-42.841%
2026-06-09	74.0000	77.3000	70.6000	73.2700	-3.529%	60	519	-43.988%
2026-06-08	78.6500	78.6500	75.9500	75.9500	-4.309%	18	538	-45.964%
2026-06-05	83.3600	84.0600	78.0000	79.3700	-16.444%	13	531	-48.293%
2026-06-04	95.0000	95.0000	93.7500	94.9900	-1.768%	3	523	-56.795%
2026-06-03	97.9700	97.9700	93.4400	96.7000	-14.425%	43	524	-57.559%
2026-06-02	101.8700	113.0000	101.8700	113.0000	+3.908%	12	510	-63.681%
2026-06-01	96.5000	113.9000	96.5000	108.7500	+31.024%	119	513	-62.262%
2026-05-29	64.8000	86.1800	64.8000	83.0000	+40.678%	57	546	-50.554%
2026-05-28	54.0000	59.9000	54.0000	59.0000	+12.381%	49	526	-30.441%
2026-05-27	52.7500	52.7500	52.3800	52.5000	+4.874%	5	494	-21.829%
2026-05-26	48.2500	50.0600	48.2000	50.0600	-4.648%	29	494	-18.018%
2026-05-22	52.7500	55.5000	51.5000	52.5000	+7.869%	47	512	-21.829%
2026-05-21	35.6100	48.6700	35.6100	48.6700	+59.836%	38	470	-15.677%
2026-05-20	26.5000	30.5000	26.5000	30.4500	-4.094%	273	470	+34.778%
2026-05-19	30.6500	31.7500	30.0900	31.7500	+8.473%	12	198	+29.260%
2026-05-18	29.2700	29.2700	29.2700	29.2700	-1.613%	1	198	+40.212%
2026-05-15	28.2800	29.7500	27.8100	29.7500	+9.375%	119	198	+37.950%
2026-05-14	25.8600	28.5000	25.8600	27.2000	+4.817%	27	116	+50.882%
2026-05-13	25.0500	26.0000	25.0000	25.9500	-7.913%	50	86	+58.150%
2026-05-12	28.6500	28.6500	28.1600	28.1800	-3.658%	12	86	+45.635%
2026-05-11	29.5000	29.5000	28.5500	29.2500	-6.009%	8	86	+40.308%
2026-05-07	30.5000	31.5000	29.9300	31.1200	+9.193%	4	85	+31.877%
2026-05-06	28.5000	28.5000	28.5000	28.5000	-6.741%	1	85	+44.000%
2026-05-05	30.5600	30.5600	30.5600	30.5600	-4.351%	1	85	+34.293%
2026-05-04	31.8800	31.9500	31.8800	31.9500	-0.156%	2	86	+28.451%
2026-05-01	32.5000	33.0000	31.9500	32.0000	-1.538%	12	81	+28.250%
2026-04-28	31.6900	32.5000	31.4300	32.5000	+6.383%	11	81	+26.277%
2026-04-27	29.8700	30.5500	29.8700	30.5500	-1.705%	5	74	+34.337%
2026-04-24	30.0000	31.0800	29.4900	31.0800	-1.646%	16	69	+32.046%
2026-04-23	29.3400	31.6000	29.3400	31.6000	-23.208%	10	70	+29.873%
2026-04-22	41.7500	41.8500	40.0000	41.1500	-5.943%	13	67	-0.267%
2026-04-21	43.7500	43.7500	43.7500	43.7500	+4.790%	1	67	-6.194%
2026-04-20	41.7500	41.7500	41.7500	41.7500	+6.777%	1	67	-1.701%
2026-04-16	39.1000	39.1000	39.1000	39.1000	+11.714%	4	67	+4.962%
2026-04-15	35.0000	35.0000	35.0000	35.0000	0.000%	1	71	+17.257%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+7.165%	1	70	+17.257%
2026-04-10	32.6600	32.6600	32.6600	32.6600	-4.781%	2	70	+25.658%
2026-04-09	35.5000	35.5000	34.3000	34.3000	-7.969%	6	70	+19.650%
2026-04-08	38.7000	39.1800	37.2700	37.2700	-6.825%	16	70	+10.115%
2026-04-06	40.0000	40.0000	40.0000	40.0000	0.000%	3	55	+2.600%
2026-04-02	40.0000	40.0000	40.0000	40.0000	+2.512%	3	55	+2.600%
2026-04-01	38.8800	39.0200	38.8800	39.0200	+9.915%	20	55	+5.177%
2026-03-31	35.5000	35.5000	35.5000	35.5000	+1.953%	2	35	+15.606%
2026-03-27	36.0000	36.0000	34.5000	34.8200	-6.724%	6	37	+17.863%
2026-03-24	37.3300	37.3300	37.3300	37.3300	-10.264%	2	34	+9.938%
2026-03-23	40.8000	41.6000	40.8000	41.6000	-5.519%	9	32	-1.346%
2026-03-18	44.0300	44.0300	44.0300	44.0300	+0.963%	1	23	-6.791%
2026-03-17	43.6100	43.6100	43.6100	43.6100	+3.048%	5	22	-5.893%
2026-03-16	41.0000	42.3200	41.0000	42.3200	-8.398%	6	23	-3.025%
2026-03-05	46.2000	46.2000	46.2000	46.2000	+12.299%	1	22	-11.169%
2026-03-04	41.2500	41.2500	41.0200	41.1400	+5.298%	10	22	-0.243%
2026-03-03	38.0000	39.0700	38.0000	39.0700	+9.716%	8	21	+5.042%
2026-03-02	35.6100	35.6100	35.6100	35.6100	+0.338%	5	19	+15.249%
2026-02-27	35.4900	35.4900	35.4900	35.4900	-11.275%	1	14	+15.638%
2026-02-26	39.5400	40.0000	39.5400	40.0000	+11.826%	3	0	+2.600%
2026-02-25	35.6000	35.9000	35.6000	35.7700	0.000%	14	0	+14.733%