Dark

IBM20270115C160
IBM Jan 15 2027 160.00 Call (IBM270115C00160000)
option OPRA

EOD

Sep 18, 2026

72.35-13.766%(-11.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	72.4000	72.4000	72.3500	72.3500	-13.766%	4	96	0.000%
2026-09-11	83.9000	83.9000	83.9000	83.9000	+3.211%	1	97	-13.766%
2026-08-19	77.6600	81.2900	77.6600	81.2900	+0.544%	3	98	-10.998%
2026-08-10	80.8500	80.8500	80.8500	80.8500	+0.622%	1	99	-10.513%
2026-08-05	80.3500	80.3500	80.3500	80.3500	+16.788%	1	99	-9.956%
2026-07-30	68.8000	68.8000	68.8000	68.8000	-4.670%	5	99	+5.160%
2026-07-29	72.1700	72.1700	72.1700	72.1700	+0.417%	10	104	+0.249%
2026-07-28	69.9000	73.0500	69.9000	71.8700	+12.122%	10	104	+0.668%
2026-07-27	64.1000	64.1000	64.1000	64.1000	+6.744%	1	110	+12.871%
2026-07-24	59.8000	60.0500	59.8000	60.0500	-0.744%	11	110	+20.483%
2026-07-20	58.7000	60.5000	58.7000	60.5000	+1.938%	2	121	+19.587%
2026-07-17	59.3500	59.3500	59.3500	59.3500	+6.172%	2	120	+21.904%
2026-07-16	54.2200	55.9000	53.9500	55.9000	-8.361%	14	119	+29.428%
2026-07-15	61.0000	61.0000	61.0000	61.0000	-7.576%	4	126	+18.607%
2026-07-14	67.4600	68.5000	62.8400	66.0000	-47.908%	42	124	+9.621%
2026-06-05	126.7000	126.7000	126.7000	126.7000	-17.032%	1	126	-42.897%
2026-06-01	152.7100	152.7100	152.7100	152.7100	+52.939%	1	125	-52.623%
2026-05-27	99.8500	99.8500	99.8500	99.8500	-1.324%	1	126	-27.541%
2026-05-22	103.8500	103.8500	101.1900	101.1900	+52.855%	2	126	-28.501%
2026-05-14	66.0000	66.2000	66.0000	66.2000	+8.792%	2	126	+9.290%
2026-05-13	60.8000	60.9000	60.8000	60.8500	-21.281%	9	132	+18.899%
2026-04-28	77.3000	77.3000	77.3000	77.3000	+4.757%	1	132	-6.404%
2026-04-27	73.7900	73.7900	73.7900	73.7900	-3.479%	1	132	-1.951%
2026-04-23	76.4500	76.4500	76.4500	76.4500	-18.253%	3	131	-5.363%
2026-04-22	93.5200	93.5200	93.5200	93.5200	+13.358%	1	134	-22.637%
2026-04-09	82.5000	82.5000	82.5000	82.5000	-12.745%	1	135	-12.303%
2026-04-08	94.5500	94.5500	94.5500	94.5500	+7.811%	1	136	-23.480%
2026-03-25	87.7000	87.7000	87.7000	87.7000	-5.251%	1	137	-17.503%
2026-03-20	93.0000	93.0000	92.5600	92.5600	-1.227%	2	136	-21.834%
2026-03-12	95.0600	95.0600	93.7100	93.7100	-5.582%	2	136	-22.794%
2026-03-09	101.1200	101.1200	99.2500	99.2500	-0.869%	2	137	-27.103%
2026-03-05	100.1200	100.1200	100.1200	100.1200	+4.357%	1	136	-27.737%
2026-03-04	91.5000	96.2200	91.5000	95.9400	+11.792%	3	137	-24.588%
2026-02-27	85.8200	85.8200	85.8200	85.8200	-7.601%	1	135	-15.696%
2026-02-26	90.1600	92.8800	90.1600	92.8800	+9.917%	3	134	-22.104%
2026-02-25	84.5000	84.5000	84.5000	84.5000	+9.997%	1	130	-14.379%
2026-02-24	73.4300	80.8000	73.4300	76.8200	+7.818%	6	130	-5.819%
2026-02-23	71.2400	71.2500	71.2400	71.2500	-33.318%	2	130	+1.544%
2026-02-13	106.8500	106.8500	106.8500	106.8500	-22.935%	1	131	-32.288%
2026-02-09	135.9300	138.6600	135.9300	138.6500	+1.108%	5	131	-47.818%
2026-02-06	137.1300	137.1300	137.1300	137.1300	-12.906%	48	136	-47.240%
2026-02-02	157.4500	157.4500	157.4500	157.4500	+7.204%	5	184	-54.049%
2026-01-30	146.8700	146.8700	146.8700	146.8700	+2.692%	2	189	-50.739%
2026-01-15	143.0200	143.0200	143.0200	143.0200	-6.462%	1	191	-49.413%
2025-12-11	152.8000	152.9000	152.8000	152.9000	+12.426%	4	192	-52.681%
2025-11-19	136.0000	136.0000	136.0000	136.0000	-7.040%	1	196	-46.801%
2025-11-07	145.1000	146.3000	145.1000	146.3000	-6.963%	5	196	-50.547%
2025-10-28	157.2500	157.2500	157.2500	157.2500	+2.610%	2	195	-53.990%
2025-10-27	153.2500	153.2500	153.2500	153.2500	+1.685%	6	201	-52.790%
2025-10-24	151.0000	151.0000	150.7100	150.7100	+15.931%	21	201	-51.994%
2025-10-22	130.0000	130.0000	130.0000	130.0000	+3.265%	1	201	-44.346%
2025-10-20	125.8900	125.8900	125.8900	125.8900	+4.734%	1	201	-42.529%
2025-10-17	120.2000	120.2000	120.2000	120.2000	+0.058%	1	202	-39.809%
2025-10-16	120.1300	120.1300	120.1300	120.1300	-3.526%	10	203	-39.774%
2025-09-29	124.5200	124.5200	124.5200	124.5200	+19.398%	6	203	-41.897%
2025-09-17	104.2000	104.2900	104.2000	104.2900	+23.274%	8	209	-30.626%
2025-08-14	83.3500	84.6000	83.3500	84.6000	-3.292%	27	212	-14.480%
2025-08-13	86.6000	87.4800	86.6000	87.4800	+7.403%	2	219	-17.295%
2025-08-12	81.4500	81.4500	81.4500	81.4500	-4.154%	2	218	-11.172%
2025-08-11	88.0000	88.0000	84.9800	84.9800	-13.498%	7	218	-14.862%
2025-08-07	98.2400	98.2400	98.2400	98.2400	+0.811%	2	215	-26.354%
2025-08-06	97.4500	97.4500	97.4500	97.4500	+2.299%	1	215	-25.757%
2025-08-05	95.2600	95.2600	95.2600	95.2600	+0.242%	1	214	-24.050%
2025-08-04	95.0300	95.0300	95.0300	95.0300	+1.528%	3	213	-23.866%
2025-08-01	93.0900	93.6000	93.0900	93.6000	-12.261%	13	213	-22.703%
2025-07-29	106.6800	106.6800	106.6800	106.6800	-0.318%	1	203	-32.180%
2025-07-28	107.0200	107.0200	107.0200	107.0200	+7.558%	3	202	-32.396%
2025-07-24	102.9100	102.9100	98.8300	99.5000	-24.138%	15	199	-27.286%
2025-07-11	131.1600	131.1600	131.1600	131.1600	-1.753%	1	196	-44.838%
2025-07-02	133.5000	133.5000	133.5000	133.5000	-0.150%	2	197	-45.805%
2025-06-23	133.7000	133.7000	133.7000	133.7000	+5.259%	1	197	-45.886%
2025-06-12	127.0200	127.0200	127.0200	127.0200	+4.647%	1	196	-43.040%
2025-06-10	121.3800	121.3800	121.3800	121.3800	+2.275%	1	196	-40.394%
2025-06-09	118.6800	118.6800	118.6800	118.6800	+1.976%	2	195	-39.038%
2025-06-06	115.9000	116.3800	115.9000	116.3800	+9.555%	4	197	-37.833%
2025-05-29	106.2300	106.2300	106.2300	106.2300	-3.375%	8	196	-31.893%
2025-05-27	109.6300	109.9400	109.6300	109.9400	+0.374%	2	196	-34.191%
2025-05-15	109.5300	109.5300	109.5300	109.5300	+8.124%	1	195	-33.945%
2025-05-13	101.3000	101.3000	101.3000	101.3000	+2.014%	1	195	-28.578%
2025-05-12	99.3000	99.3000	99.3000	99.3000	+14.665%	1	195	-27.140%
2025-04-29	86.6000	86.6000	86.6000	86.6000	+22.489%	10	194	-16.455%
2025-04-09	70.7000	70.7000	70.7000	70.7000	-21.653%	10	187	+2.334%
2025-04-03	90.2400	90.2400	90.2400	90.2400	-4.740%	1	185	-19.825%
2025-03-24	94.7300	94.7300	94.7300	94.7300	+5.092%	1	185	-23.625%
2025-03-21	90.1400	90.1400	90.1400	90.1400	+0.446%	10	184	-19.736%
2025-03-20	89.7400	89.7400	89.7400	89.7400	-9.472%	21	189	-19.378%
2025-02-07	99.3800	99.3800	99.1300	99.1300	-1.068%	4	210	-27.015%
2025-02-06	100.2000	100.2000	100.2000	100.2000	-6.285%	2	208	-27.794%
2025-02-05	106.9200	106.9200	106.9200	106.9200	+55.384%	81	206	-32.333%
2025-01-15	68.8600	68.8600	68.8100	68.8100	+3.163%	5	125	+5.145%
2025-01-14	66.6900	66.7000	66.6500	66.7000	-0.075%	12	120	+8.471%
2025-01-13	66.7500	66.7500	66.7500	66.7500	-3.191%	3	120	+8.390%
2025-01-10	68.9500	68.9500	68.9500	68.9500	-6.292%	2	120	+4.931%
2025-01-06	73.5800	73.5800	73.5800	73.5800	-3.817%	10	108	-1.672%
2024-12-16	76.5000	76.5000	76.5000	76.5000	-6.100%	1	108	-5.425%
2024-12-10	79.4000	81.4700	79.4000	81.4700	+8.656%	8	108	-11.194%
2024-12-02	74.9800	74.9800	74.9800	74.9800	+4.867%	1	100	-3.508%
2024-11-21	71.5000	71.5000	71.5000	71.5000	+23.276%	1	100	+1.189%
2024-11-18	58.0000	58.0000	58.0000	58.0000	0.000%	2	100	+24.741%
2024-11-14	58.0000	58.0000	58.0000	58.0000	-5.814%	5	102	+24.741%
2024-11-13	61.5800	61.5800	61.5800	61.5800	-0.709%	1	107	+17.489%
2024-11-11	62.8200	62.8200	62.0200	62.0200	+2.141%	18	106	+16.656%
2024-11-08	60.7200	60.7200	60.7200	60.7200	+8.235%	2	88	+19.153%
2024-11-04	56.1000	56.1000	56.1000	56.1000	+0.214%	5	87	+28.966%
2024-10-31	55.9800	55.9800	55.9800	55.9800	+2.172%	1	82	+29.243%
2024-10-30	57.5600	57.5600	54.7900	54.7900	-13.170%	2	81	+32.050%
2024-10-25	63.1000	63.1000	63.1000	63.1000	-6.918%	102	79	+14.659%
2024-10-24	67.7900	67.7900	67.7900	67.7900	-13.665%	3	28	+6.727%
2024-10-21	78.0000	78.5200	78.0000	78.5200	+6.540%	5	25	-7.858%
2024-10-07	74.8000	74.8000	73.7000	73.7000	+5.061%	11	20	-1.832%
2024-09-26	70.1500	70.1500	70.1500	70.1500	+1.844%	2	10	+3.136%
2024-09-25	68.8800	68.8800	68.8800	68.8800	+6.791%	7	8	+5.038%
2024-09-19	64.5000	64.5000	64.5000	64.5000	+1.896%	1	1	+12.171%
2024-09-17	63.3000	63.3000	63.3000	63.3000	0.000%	1	1	+14.297%