Dark

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

Inactive

Sep 15, 2026

100.38+10.344%(+9.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	100.3800	100.3800	100.3800	100.3800	+10.344%	1	157	0.000%
2026-09-11	90.9700	90.9700	90.9700	90.9700	+9.602%	5	158	+10.344%
2026-09-09	83.0000	83.0000	83.0000	83.0000	-1.073%	10	158	+20.940%
2026-09-08	83.9000	83.9000	83.9000	83.9000	-0.012%	9	163	+19.642%
2026-09-02	83.9100	83.9100	83.9100	83.9100	-2.769%	1	163	+19.628%
2026-08-31	86.2400	86.3000	86.2400	86.3000	+4.606%	2	164	+16.315%
2026-08-26	82.5000	82.5000	82.5000	82.5000	-8.027%	1	164	+21.673%
2026-08-21	89.7000	89.7000	89.7000	89.7000	+0.279%	1	164	+11.906%
2026-08-19	89.4500	89.4500	89.4500	89.4500	+4.254%	1	165	+12.219%
2026-08-18	85.8000	85.8000	85.8000	85.8000	+3.486%	2	166	+16.993%
2026-08-17	82.9100	82.9100	82.9100	82.9100	-5.912%	1	168	+21.071%
2026-08-14	88.1200	88.1200	88.1200	88.1200	-0.989%	1	167	+13.913%
2026-08-13	88.5700	89.0000	88.5700	89.0000	-2.838%	2	166	+12.787%
2026-08-11	91.0000	91.6000	91.0000	91.6000	+2.541%	2	166	+9.585%
2026-08-10	90.4000	90.4000	89.3300	89.3300	+6.055%	2	167	+12.370%
2026-08-06	83.0000	84.2300	83.0000	84.2300	-5.455%	2	166	+19.174%
2026-08-05	89.0900	89.0900	89.0900	89.0900	+6.861%	1	167	+12.673%
2026-08-04	77.0000	83.3700	77.0000	83.3700	-0.251%	3	167	+20.403%
2026-07-29	79.3100	83.5800	79.3100	83.5800	+20.519%	2	166	+20.101%
2026-07-24	65.2000	69.3500	65.2000	69.3500	+20.504%	34	166	+44.744%
2026-07-23	57.5500	57.5500	57.5500	57.5500	-7.042%	1	165	+74.422%
2026-07-22	61.9100	61.9100	61.9100	61.9100	-10.599%	1	165	+62.139%
2026-07-21	69.2500	69.2500	69.2500	69.2500	+1.287%	1	164	+44.953%
2026-07-20	70.5000	70.5000	67.8500	68.3700	+2.797%	6	165	+46.819%
2026-07-17	69.3000	69.3000	66.5100	66.5100	-8.828%	4	164	+50.925%
2026-07-16	62.6500	72.9500	62.6500	72.9500	+6.109%	43	162	+37.601%
2026-07-15	75.9700	75.9700	68.7500	68.7500	-7.916%	12	151	+46.007%
2026-07-14	73.6000	74.8900	70.2000	74.6600	-51.091%	29	149	+34.450%
2026-07-08	152.6500	152.6500	152.6500	152.6500	+10.058%	1	134	-34.242%
2026-07-02	138.7000	138.7000	138.7000	138.7000	+5.878%	1	133	-27.628%
2026-06-30	131.0000	131.0000	131.0000	131.0000	+1.637%	1	133	-23.374%
2026-06-29	128.8300	128.8900	128.8300	128.8900	+12.814%	2	133	-22.120%
2026-06-25	114.2500	114.2500	114.2500	114.2500	+14.250%	3	134	-12.140%
2026-06-18	101.9000	101.9000	100.0000	100.0000	-18.864%	4	131	+0.380%
2026-06-16	127.8000	127.8000	123.2500	123.2500	-25.690%	2	131	-18.556%
2026-06-02	165.8600	165.8600	165.8600	165.8600	-0.084%	1	132	-39.479%
2026-06-01	171.1500	171.1500	166.0000	166.0000	+10.667%	2	133	-39.530%
2026-05-29	141.6500	150.0000	141.6500	150.0000	+28.645%	3	133	-33.080%
2026-05-22	115.5000	116.6000	115.5000	116.6000	+11.048%	4	135	-13.911%
2026-05-21	105.0000	105.0000	105.0000	105.0000	+35.747%	1	135	-4.400%
2026-05-20	77.3500	77.3500	77.3500	77.3500	+5.439%	1	135	+29.774%
2026-05-13	73.3600	73.3600	73.3600	73.3600	-2.550%	1	136	+36.832%
2026-05-12	75.9300	75.9300	75.2800	75.2800	-4.901%	11	136	+33.342%
2026-05-11	79.1600	79.1600	79.1600	79.1600	-6.075%	1	136	+26.806%
2026-05-08	84.0800	84.2800	84.0800	84.2800	+1.972%	4	136	+19.103%
2026-05-05	82.5500	82.6500	82.5500	82.6500	-4.451%	10	133	+21.452%
2026-05-01	86.5000	86.5000	86.5000	86.5000	+5.167%	1	124	+16.046%
2026-04-27	83.3000	83.3000	82.0500	82.2500	+2.110%	14	124	+22.043%
2026-04-24	80.5500	80.5500	80.5500	80.5500	-4.607%	1	123	+24.618%
2026-04-23	81.0000	84.4400	80.0000	84.4400	-21.706%	24	123	+18.877%
2026-04-17	107.8500	107.8500	107.8500	107.8500	+22.626%	3	144	-6.926%
2026-04-13	88.5500	88.5500	87.9500	87.9500	+2.315%	6	144	+14.133%
2026-04-10	85.9600	85.9600	85.9600	85.9600	-18.637%	1	144	+16.775%
2026-03-19	104.0500	105.6500	104.0500	105.6500	+12.621%	16	143	-4.988%
2026-02-27	93.9400	93.9400	93.8100	93.8100	-3.676%	2	148	+7.004%
2026-02-26	96.9500	97.9500	96.9500	97.3900	+3.938%	11	149	+3.070%
2026-02-25	90.4500	93.7000	90.4500	93.7000	+8.199%	3	149	+7.129%
2026-02-24	89.9500	90.7900	86.6000	86.6000	+0.803%	15	149	+15.912%
2026-02-23	85.9100	85.9100	85.9100	85.9100	-24.295%	1	139	+16.843%
2026-02-12	119.0200	119.0200	113.4800	113.4800	-10.292%	2	140	-11.544%
2026-02-11	136.0000	136.0000	126.5000	126.5000	-23.818%	3	140	-20.648%
2026-01-29	166.0500	166.0500	166.0500	166.0500	+7.545%	1	140	-39.548%
2026-01-15	164.1000	164.1000	154.4000	154.4000	-2.278%	4	140	-34.987%
2026-01-14	158.0000	158.0000	158.0000	158.0000	+2.731%	3	141	-36.468%
2026-01-06	151.4500	153.8000	151.4500	153.8000	+4.876%	2	142	-34.733%
2026-01-05	146.6500	146.6500	146.6500	146.6500	-6.294%	1	144	-31.551%
2025-12-29	156.3000	156.5000	156.3000	156.5000	+1.046%	2	145	-35.859%
2025-12-23	154.8800	154.8800	154.8800	154.8800	+3.946%	4	145	-35.189%
2025-12-18	149.0000	149.0000	149.0000	149.0000	-7.568%	1	145	-32.631%
2025-11-28	157.3000	161.2000	157.3000	161.2000	+9.884%	4	145	-37.730%
2025-11-21	144.2500	146.7000	144.2500	146.7000	-4.616%	7	144	-31.575%
2025-11-17	156.2500	156.2500	153.8000	153.8000	-6.641%	5	148	-34.733%
2025-11-11	164.7400	164.7400	164.7400	164.7400	+2.693%	1	147	-39.068%
2025-11-10	160.9200	160.9200	157.2000	160.4200	+2.472%	4	147	-37.427%
2025-11-07	156.5500	156.5500	156.5500	156.5500	-3.346%	1	150	-35.880%
2025-11-06	155.8000	161.9700	155.8000	161.9700	+2.604%	16	150	-38.026%
2025-11-03	162.6000	162.6000	157.8600	157.8600	-1.461%	3	151	-36.412%
2025-10-31	158.9000	160.2000	157.6000	160.2000	-2.299%	6	151	-37.341%
2025-10-29	163.9700	163.9700	163.9700	163.9700	+0.570%	2	148	-38.781%
2025-10-28	163.0400	163.0400	163.0400	163.0400	+1.900%	3	150	-38.432%
2025-10-24	152.5000	160.5000	152.5000	160.0000	+18.519%	4	150	-37.263%
2025-10-23	124.5000	135.0000	124.5000	135.0000	+0.409%	2	150	-25.644%
2025-10-17	134.4500	134.4500	134.4500	134.4500	-5.979%	2	150	-25.340%
2025-10-08	143.0000	143.0000	143.0000	143.0000	+1.490%	2	148	-29.804%
2025-09-26	140.9000	140.9000	140.9000	140.9000	+19.407%	1	148	-28.758%
2025-09-19	118.0000	118.0000	118.0000	118.0000	+10.198%	1	149	-14.932%
2025-09-08	107.0800	107.0800	107.0800	107.0800	+15.264%	15	148	-6.257%
2025-08-14	93.2500	93.2500	92.9000	92.9000	-0.054%	16	152	+8.052%
2025-08-11	92.9500	92.9500	92.9500	92.9500	-10.950%	1	140	+7.994%
2025-08-06	104.3800	104.3800	104.3800	104.3800	+0.559%	7	140	-3.832%
2025-08-05	103.8000	103.8000	103.8000	103.8000	-8.883%	1	133	-3.295%
2025-07-30	113.9200	113.9200	113.9200	113.9200	-2.215%	5	132	-11.886%
2025-07-29	116.5000	116.5000	116.5000	116.5000	+0.431%	2	127	-13.837%
2025-07-28	116.0000	116.0000	116.0000	116.0000	+2.837%	1	127	-13.466%
2025-07-25	111.4700	112.8000	111.4000	112.8000	+0.624%	6	127	-11.011%
2025-07-24	109.4600	112.1000	109.4600	112.1000	-18.372%	9	122	-10.455%
2025-07-23	137.3300	137.3300	137.3300	137.3300	-4.678%	1	120	-26.906%
2025-07-08	144.0700	144.0700	144.0700	144.0700	-2.715%	1	120	-30.326%
2025-07-07	148.0900	148.0900	148.0900	148.0900	+16.405%	3	119	-32.217%
2025-06-09	127.2200	127.2200	127.2200	127.2200	+2.688%	10	117	-21.097%
2025-05-19	123.8900	123.8900	123.8900	123.8900	+15.785%	3	107	-18.977%
2025-05-12	107.0000	107.0000	107.0000	107.0000	+2.687%	1	107	-6.187%
2025-05-05	104.2000	104.2000	104.2000	104.2000	+4.724%	1	106	-3.666%
2025-05-02	97.3500	99.5000	97.3500	99.5000	+5.795%	46	105	+0.884%
2025-04-29	94.0500	94.0500	94.0500	94.0500	+9.769%	1	85	+6.730%
2025-04-25	83.3400	85.6800	83.3400	85.6800	-15.586%	18	84	+17.157%
2025-04-23	101.5000	101.5000	101.5000	101.5000	+0.049%	5	85	-1.103%
2025-03-27	101.4000	101.5000	101.4000	101.4500	-1.981%	12	84	-1.055%
2025-03-24	102.5000	103.5000	102.5000	103.5000	+5.612%	2	90	-3.014%
2025-03-20	100.1300	100.1300	97.5500	98.0000	-10.092%	10	90	+2.429%
2025-03-17	109.0000	109.0000	109.0000	109.0000	+6.581%	5	84	-7.908%
2025-03-11	102.2000	102.2700	102.2000	102.2700	-7.865%	7	89	-1.848%
2025-03-07	111.0000	111.0000	111.0000	111.0000	+5.273%	2	96	-9.568%
2025-03-06	105.4400	105.4400	105.4400	105.4400	-4.354%	2	96	-4.799%
2025-02-27	110.2400	110.2400	110.2400	110.2400	+7.551%	1	96	-8.944%
2025-02-10	102.5000	102.5000	102.5000	102.5000	-4.152%	2	95	-2.068%
2025-02-07	108.5300	108.5300	106.9400	106.9400	-8.497%	6	93	-6.134%
2025-02-04	115.5000	116.8700	115.5000	116.8700	+14.332%	17	93	-14.110%
2025-01-30	102.2200	102.2200	102.2200	102.2200	+26.682%	1	77	-1.800%
2025-01-23	80.6900	80.6900	80.6900	80.6900	+5.134%	5	77	+24.402%
2025-01-15	76.7500	76.7500	76.7500	76.7500	-4.182%	12	72	+30.788%
2025-01-08	80.1000	80.1000	80.1000	80.1000	+1.844%	10	62	+25.318%
2025-01-03	78.6500	78.6500	78.6500	78.6500	-13.571%	4	62	+27.629%
2024-12-05	91.0000	91.0000	91.0000	91.0000	+31.884%	1	60	+10.308%
2024-11-20	69.0000	69.0000	69.0000	69.0000	+1.471%	8	60	+45.478%
2024-11-19	68.0000	68.0000	68.0000	68.0000	+0.443%	1	60	+47.618%
2024-11-13	67.7000	67.7000	67.7000	67.7000	-3.698%	1	60	+48.272%
2024-11-11	70.4000	70.4000	70.3000	70.3000	+2.748%	3	59	+42.788%
2024-11-06	68.4200	68.4200	68.4200	68.4200	+7.359%	1	59	+46.711%
2024-11-05	63.7300	63.7300	63.7300	63.7300	-1.727%	5	59	+57.508%
2024-11-01	64.8500	64.8500	64.8500	64.8500	+2.530%	4	54	+54.788%
2024-10-30	63.4800	63.4800	63.2500	63.2500	-6.004%	17	52	+58.704%
2024-10-29	68.2000	68.2000	67.2900	67.2900	-5.372%	13	35	+49.175%
2024-10-28	71.1100	71.1100	71.1100	71.1100	+0.808%	2	32	+41.162%
2024-10-25	70.5400	70.5400	70.5400	70.5400	-5.569%	6	30	+42.302%
2024-10-24	77.5500	77.5500	74.7000	74.7000	-13.642%	5	27	+34.378%
2024-10-23	86.5000	86.5000	86.5000	86.5000	-0.346%	5	23	+16.046%
2024-10-17	86.7500	86.8000	86.7500	86.8000	-1.218%	5	18	+15.645%
2024-10-10	89.5200	89.5200	87.8700	87.8700	+1.233%	8	13	+14.237%
2024-10-09	86.8000	86.8000	86.8000	86.8000	+11.683%	5	10	+15.645%
2024-10-03	77.7200	77.7200	77.7200	77.7200	+0.582%	5	6	+29.156%
2024-09-27	77.2700	77.2700	77.2700	77.2700	-0.860%	2	6	+29.908%
2024-09-26	77.9400	77.9400	77.9400	77.9400	0.000%	5	5	+28.791%