Dark

IBM20270115C150
IBM Jan 15 2027 150.00 Call (IBM270115C00150000)
option OPRA

EOD

Jul 29, 2026

83.58+20.519%(+14.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	79.3100	83.5800	79.3100	83.5800	+20.519%	2	166	0.000%
2026-07-24	65.2000	69.3500	65.2000	69.3500	+20.504%	34	166	+20.519%
2026-07-23	57.5500	57.5500	57.5500	57.5500	-7.042%	1	165	+45.230%
2026-07-22	61.9100	61.9100	61.9100	61.9100	-10.599%	1	165	+35.002%
2026-07-21	69.2500	69.2500	69.2500	69.2500	+1.287%	1	164	+20.693%
2026-07-20	70.5000	70.5000	67.8500	68.3700	+2.797%	6	165	+22.247%
2026-07-17	69.3000	69.3000	66.5100	66.5100	-8.828%	4	164	+25.665%
2026-07-16	62.6500	72.9500	62.6500	72.9500	+6.109%	43	162	+14.572%
2026-07-15	75.9700	75.9700	68.7500	68.7500	-7.916%	12	151	+21.571%
2026-07-14	73.6000	74.8900	70.2000	74.6600	-51.091%	29	149	+11.947%
2026-07-08	152.6500	152.6500	152.6500	152.6500	+10.058%	1	134	-45.247%
2026-07-02	138.7000	138.7000	138.7000	138.7000	+5.878%	1	133	-39.740%
2026-06-30	131.0000	131.0000	131.0000	131.0000	+1.637%	1	133	-36.198%
2026-06-29	128.8300	128.8900	128.8300	128.8900	+12.814%	2	133	-35.154%
2026-06-25	114.2500	114.2500	114.2500	114.2500	+14.250%	3	134	-26.845%
2026-06-18	101.9000	101.9000	100.0000	100.0000	-18.864%	4	131	-16.420%
2026-06-16	127.8000	127.8000	123.2500	123.2500	-25.690%	2	131	-32.187%
2026-06-02	165.8600	165.8600	165.8600	165.8600	-0.084%	1	132	-49.608%
2026-06-01	171.1500	171.1500	166.0000	166.0000	+10.667%	2	133	-49.651%
2026-05-29	141.6500	150.0000	141.6500	150.0000	+28.645%	3	133	-44.280%
2026-05-22	115.5000	116.6000	115.5000	116.6000	+11.048%	4	135	-28.319%
2026-05-21	105.0000	105.0000	105.0000	105.0000	+35.747%	1	135	-20.400%
2026-05-20	77.3500	77.3500	77.3500	77.3500	+5.439%	1	135	+8.054%
2026-05-13	73.3600	73.3600	73.3600	73.3600	-2.550%	1	136	+13.931%
2026-05-12	75.9300	75.9300	75.2800	75.2800	-4.901%	11	136	+11.026%
2026-05-11	79.1600	79.1600	79.1600	79.1600	-6.075%	1	136	+5.584%
2026-05-08	84.0800	84.2800	84.0800	84.2800	+1.972%	4	136	-0.831%
2026-05-05	82.5500	82.6500	82.5500	82.6500	-4.451%	10	133	+1.125%
2026-05-01	86.5000	86.5000	86.5000	86.5000	+5.167%	1	124	-3.376%
2026-04-27	83.3000	83.3000	82.0500	82.2500	+2.110%	14	124	+1.617%
2026-04-24	80.5500	80.5500	80.5500	80.5500	-4.607%	1	123	+3.762%
2026-04-23	81.0000	84.4400	80.0000	84.4400	-21.706%	24	123	-1.018%
2026-04-17	107.8500	107.8500	107.8500	107.8500	+22.626%	3	144	-22.503%
2026-04-13	88.5500	88.5500	87.9500	87.9500	+2.315%	6	144	-4.969%
2026-04-10	85.9600	85.9600	85.9600	85.9600	-18.637%	1	144	-2.769%
2026-03-19	104.0500	105.6500	104.0500	105.6500	+12.621%	16	143	-20.890%
2026-02-27	93.9400	93.9400	93.8100	93.8100	-3.676%	2	148	-10.905%
2026-02-26	96.9500	97.9500	96.9500	97.3900	+3.938%	11	149	-14.180%
2026-02-25	90.4500	93.7000	90.4500	93.7000	+8.199%	3	149	-10.800%
2026-02-24	89.9500	90.7900	86.6000	86.6000	+0.803%	15	149	-3.487%
2026-02-23	85.9100	85.9100	85.9100	85.9100	-24.295%	1	139	-2.712%
2026-02-12	119.0200	119.0200	113.4800	113.4800	-10.292%	2	140	-26.348%
2026-02-11	136.0000	136.0000	126.5000	126.5000	-23.818%	3	140	-33.929%
2026-01-29	166.0500	166.0500	166.0500	166.0500	+7.545%	1	140	-49.666%
2026-01-15	164.1000	164.1000	154.4000	154.4000	-2.278%	4	140	-45.868%
2026-01-14	158.0000	158.0000	158.0000	158.0000	+2.731%	3	141	-47.101%
2026-01-06	151.4500	153.8000	151.4500	153.8000	+4.876%	2	142	-45.657%
2026-01-05	146.6500	146.6500	146.6500	146.6500	-6.294%	1	144	-43.007%
2025-12-29	156.3000	156.5000	156.3000	156.5000	+1.046%	2	145	-46.594%
2025-12-23	154.8800	154.8800	154.8800	154.8800	+3.946%	4	145	-46.036%
2025-12-18	149.0000	149.0000	149.0000	149.0000	-7.568%	1	145	-43.906%
2025-11-28	157.3000	161.2000	157.3000	161.2000	+9.884%	4	145	-48.151%
2025-11-21	144.2500	146.7000	144.2500	146.7000	-4.616%	7	144	-43.027%
2025-11-17	156.2500	156.2500	153.8000	153.8000	-6.641%	5	148	-45.657%
2025-11-11	164.7400	164.7400	164.7400	164.7400	+2.693%	1	147	-49.266%
2025-11-10	160.9200	160.9200	157.2000	160.4200	+2.472%	4	147	-47.899%
2025-11-07	156.5500	156.5500	156.5500	156.5500	-3.346%	1	150	-46.611%
2025-11-06	155.8000	161.9700	155.8000	161.9700	+2.604%	16	150	-48.398%
2025-11-03	162.6000	162.6000	157.8600	157.8600	-1.461%	3	151	-47.054%
2025-10-31	158.9000	160.2000	157.6000	160.2000	-2.299%	6	151	-47.828%
2025-10-29	163.9700	163.9700	163.9700	163.9700	+0.570%	2	148	-49.027%
2025-10-28	163.0400	163.0400	163.0400	163.0400	+1.900%	3	150	-48.737%
2025-10-24	152.5000	160.5000	152.5000	160.0000	+18.519%	4	150	-47.763%
2025-10-23	124.5000	135.0000	124.5000	135.0000	+0.409%	2	150	-38.089%
2025-10-17	134.4500	134.4500	134.4500	134.4500	-5.979%	2	150	-37.836%
2025-10-08	143.0000	143.0000	143.0000	143.0000	+1.490%	2	148	-41.552%
2025-09-26	140.9000	140.9000	140.9000	140.9000	+19.407%	1	148	-40.681%
2025-09-19	118.0000	118.0000	118.0000	118.0000	+10.198%	1	149	-29.169%
2025-09-08	107.0800	107.0800	107.0800	107.0800	+15.264%	15	148	-21.946%
2025-08-14	93.2500	93.2500	92.9000	92.9000	-0.054%	16	152	-10.032%
2025-08-11	92.9500	92.9500	92.9500	92.9500	-10.950%	1	140	-10.081%
2025-08-06	104.3800	104.3800	104.3800	104.3800	+0.559%	7	140	-19.927%
2025-08-05	103.8000	103.8000	103.8000	103.8000	-8.883%	1	133	-19.480%
2025-07-30	113.9200	113.9200	113.9200	113.9200	-2.215%	5	132	-26.633%
2025-07-29	116.5000	116.5000	116.5000	116.5000	+0.431%	2	127	-28.258%
2025-07-28	116.0000	116.0000	116.0000	116.0000	+2.837%	1	127	-27.948%
2025-07-25	111.4700	112.8000	111.4000	112.8000	+0.624%	6	127	-25.904%
2025-07-24	109.4600	112.1000	109.4600	112.1000	-18.372%	9	122	-25.442%
2025-07-23	137.3300	137.3300	137.3300	137.3300	-4.678%	1	120	-39.139%
2025-07-08	144.0700	144.0700	144.0700	144.0700	-2.715%	1	120	-41.987%
2025-07-07	148.0900	148.0900	148.0900	148.0900	+16.405%	3	119	-43.561%
2025-06-09	127.2200	127.2200	127.2200	127.2200	+2.688%	10	117	-34.303%
2025-05-19	123.8900	123.8900	123.8900	123.8900	+15.785%	3	107	-32.537%
2025-05-12	107.0000	107.0000	107.0000	107.0000	+2.687%	1	107	-21.888%
2025-05-05	104.2000	104.2000	104.2000	104.2000	+4.724%	1	106	-19.789%
2025-05-02	97.3500	99.5000	97.3500	99.5000	+5.795%	46	105	-16.000%
2025-04-29	94.0500	94.0500	94.0500	94.0500	+9.769%	1	85	-11.132%
2025-04-25	83.3400	85.6800	83.3400	85.6800	-15.586%	18	84	-2.451%
2025-04-23	101.5000	101.5000	101.5000	101.5000	+0.049%	5	85	-17.655%
2025-03-27	101.4000	101.5000	101.4000	101.4500	-1.981%	12	84	-17.615%
2025-03-24	102.5000	103.5000	102.5000	103.5000	+5.612%	2	90	-19.246%
2025-03-20	100.1300	100.1300	97.5500	98.0000	-10.092%	10	90	-14.714%
2025-03-17	109.0000	109.0000	109.0000	109.0000	+6.581%	5	84	-23.321%
2025-03-11	102.2000	102.2700	102.2000	102.2700	-7.865%	7	89	-18.275%
2025-03-07	111.0000	111.0000	111.0000	111.0000	+5.273%	2	96	-24.703%
2025-03-06	105.4400	105.4400	105.4400	105.4400	-4.354%	2	96	-20.732%
2025-02-27	110.2400	110.2400	110.2400	110.2400	+7.551%	1	96	-24.184%
2025-02-10	102.5000	102.5000	102.5000	102.5000	-4.152%	2	95	-18.459%
2025-02-07	108.5300	108.5300	106.9400	106.9400	-8.497%	6	93	-21.844%
2025-02-04	115.5000	116.8700	115.5000	116.8700	+14.332%	17	93	-28.485%
2025-01-30	102.2200	102.2200	102.2200	102.2200	+26.682%	1	77	-18.235%
2025-01-23	80.6900	80.6900	80.6900	80.6900	+5.134%	5	77	+3.582%
2025-01-15	76.7500	76.7500	76.7500	76.7500	-4.182%	12	72	+8.899%
2025-01-08	80.1000	80.1000	80.1000	80.1000	+1.844%	10	62	+4.345%
2025-01-03	78.6500	78.6500	78.6500	78.6500	-13.571%	4	62	+6.268%
2024-12-05	91.0000	91.0000	91.0000	91.0000	+31.884%	1	60	-8.154%
2024-11-20	69.0000	69.0000	69.0000	69.0000	+1.471%	8	60	+21.130%
2024-11-19	68.0000	68.0000	68.0000	68.0000	+0.443%	1	60	+22.912%
2024-11-13	67.7000	67.7000	67.7000	67.7000	-3.698%	1	60	+23.456%
2024-11-11	70.4000	70.4000	70.3000	70.3000	+2.748%	3	59	+18.890%
2024-11-06	68.4200	68.4200	68.4200	68.4200	+7.359%	1	59	+22.157%
2024-11-05	63.7300	63.7300	63.7300	63.7300	-1.727%	5	59	+31.147%
2024-11-01	64.8500	64.8500	64.8500	64.8500	+2.530%	4	54	+28.882%
2024-10-30	63.4800	63.4800	63.2500	63.2500	-6.004%	17	52	+32.142%
2024-10-29	68.2000	68.2000	67.2900	67.2900	-5.372%	13	35	+24.209%
2024-10-28	71.1100	71.1100	71.1100	71.1100	+0.808%	2	32	+17.536%
2024-10-25	70.5400	70.5400	70.5400	70.5400	-5.569%	6	30	+18.486%
2024-10-24	77.5500	77.5500	74.7000	74.7000	-13.642%	5	27	+11.888%
2024-10-23	86.5000	86.5000	86.5000	86.5000	-0.346%	5	23	-3.376%
2024-10-17	86.7500	86.8000	86.7500	86.8000	-1.218%	5	18	-3.710%
2024-10-10	89.5200	89.5200	87.8700	87.8700	+1.233%	8	13	-4.882%
2024-10-09	86.8000	86.8000	86.8000	86.8000	+11.683%	5	10	-3.710%
2024-10-03	77.7200	77.7200	77.7200	77.7200	+0.582%	5	6	+7.540%
2024-09-27	77.2700	77.2700	77.2700	77.2700	-0.860%	2	6	+8.166%
2024-09-26	77.9400	77.9400	77.9400	77.9400	0.000%	5	5	+7.236%