Dark

IBM20270115C170
IBM Jan 15 2027 170.00 Call (IBM270115C00170000)
option OPRA

EOD

Sep 24, 2026

59.76-19.352%(-14.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	60.0000	60.0000	59.7600	59.7600	-19.352%	2	247	0.000%
2026-09-11	74.1000	74.1000	74.1000	74.1000	+3.665%	1	245	-19.352%
2026-09-09	71.4800	71.4800	71.4800	71.4800	-2.880%	1	246	-16.396%
2026-08-27	73.6000	73.6000	73.6000	73.6000	+1.770%	6	247	-18.804%
2026-08-19	72.3200	72.3200	72.3200	72.3200	+5.577%	2	253	-17.367%
2026-08-18	67.8500	68.5000	67.8500	68.5000	+7.874%	2	253	-12.759%
2026-08-17	63.5000	63.5000	63.5000	63.5000	-13.109%	1	255	-5.890%
2026-08-13	73.0800	73.0800	73.0800	73.0800	+8.588%	1	254	-18.227%
2026-08-06	67.3000	67.3000	67.3000	67.3000	+1.970%	1	253	-11.204%
2026-08-04	63.5000	66.0000	63.5000	66.0000	+7.125%	6	252	-9.455%
2026-08-03	61.6100	61.6100	61.6100	61.6100	+4.282%	1	256	-3.003%
2026-07-30	59.0800	59.0800	59.0800	59.0800	-2.925%	1	256	+1.151%
2026-07-28	58.4600	60.8600	58.4600	60.8600	+13.863%	2	255	-1.807%
2026-07-24	53.1800	53.4500	53.1800	53.4500	+18.778%	5	255	+11.805%
2026-07-23	43.8500	45.0000	43.8500	45.0000	-3.743%	2	256	+32.800%
2026-07-22	51.5000	51.5000	46.6000	46.7500	-8.333%	34	254	+27.829%
2026-07-21	52.8000	52.8000	51.0000	51.0000	0.000%	2	263	+17.176%
2026-07-20	51.0000	51.0000	51.0000	51.0000	-2.857%	1	263	+17.176%
2026-07-17	53.4500	53.5000	52.5000	52.5000	-8.441%	4	263	+13.829%
2026-07-16	48.1500	57.3400	48.1500	57.3400	+6.343%	19	262	+4.220%
2026-07-15	58.4000	58.4000	53.9200	53.9200	-8.857%	11	267	+10.831%
2026-07-14	61.1500	61.1500	56.5400	59.1600	-40.140%	206	256	+1.014%
2026-06-24	97.7000	98.8300	97.7000	98.8300	-30.480%	8	77	-39.533%
2026-06-03	142.1600	142.1600	142.1600	142.1600	-5.479%	1	72	-57.963%
2026-06-01	150.4000	150.4000	150.4000	150.4000	+21.193%	15	73	-60.266%
2026-05-29	123.2000	124.1000	123.2000	124.1000	+22.026%	4	58	-51.845%
2026-05-28	101.7000	101.7000	101.7000	101.7000	+14.206%	1	60	-41.239%
2026-05-27	89.0500	89.0500	89.0500	89.0500	+0.395%	1	61	-32.892%
2026-05-26	88.7000	88.7000	88.7000	88.7000	+1.371%	2	61	-32.627%
2026-05-21	70.4700	87.5000	70.4700	87.5000	+38.493%	6	59	-31.703%
2026-05-19	63.1800	63.1800	63.1800	63.1800	+8.370%	1	59	-5.413%
2026-05-14	58.3000	58.3000	58.3000	58.3000	+8.972%	2	62	+2.504%
2026-05-13	53.5000	53.5000	53.5000	53.5000	-12.724%	1	61	+11.701%
2026-05-12	61.3000	61.3000	61.3000	61.3000	-4.308%	2	61	-2.512%
2026-05-06	64.0600	64.0600	64.0600	64.0600	-3.727%	1	61	-6.712%
2026-04-29	66.6200	66.6200	66.5400	66.5400	+1.977%	5	60	-10.189%
2026-04-27	65.2500	65.2500	65.2500	65.2500	-4.535%	3	60	-8.414%
2026-04-24	68.3500	68.3500	68.3500	68.3500	-0.146%	1	60	-12.568%
2026-04-23	66.2500	68.4500	66.2500	68.4500	-21.095%	2	60	-12.695%
2026-04-16	85.9500	86.7500	85.9500	86.7500	+10.905%	4	61	-31.112%
2026-04-14	78.2200	78.2200	78.2200	78.2200	+12.159%	1	62	-23.600%
2026-04-10	69.7400	69.7400	69.7000	69.7400	-17.370%	3	62	-14.310%
2026-04-02	83.4000	84.4000	83.4000	84.4000	+10.892%	4	62	-29.194%
2026-03-27	76.1100	76.1100	76.1100	76.1100	-4.564%	1	62	-21.482%
2026-03-24	77.0000	79.7500	77.0000	79.7500	-12.024%	11	61	-25.066%
2026-03-06	90.6500	90.6500	90.6500	90.6500	+11.914%	2	61	-34.076%
2026-02-26	81.0000	81.0000	81.0000	81.0000	+7.670%	2	61	-26.222%
2026-02-25	75.2300	75.2300	75.2300	75.2300	+17.768%	1	58	-20.564%
2026-02-23	78.7700	78.7700	63.8800	63.8800	-31.052%	15	58	-6.450%
2026-02-20	92.6500	92.6500	92.6500	92.6500	-2.453%	1	64	-35.499%
2026-02-17	94.9800	94.9800	94.9800	94.9800	-4.639%	2	63	-37.081%
2026-02-13	99.6000	99.6000	99.6000	99.6000	+1.913%	1	63	-40.000%
2026-02-12	96.0500	97.7300	96.0500	97.7300	-32.353%	3	63	-38.852%
2026-01-29	147.7500	147.7500	144.4700	144.4700	-0.193%	14	61	-58.635%
2026-01-12	144.7500	144.7500	144.7500	144.7500	+11.346%	10	61	-58.715%
2025-12-31	130.0000	130.0000	130.0000	130.0000	-6.273%	2	59	-54.031%
2025-12-12	138.7000	138.7000	138.7000	138.7000	-4.569%	1	59	-56.914%
2025-12-09	145.3400	145.3400	145.3400	145.3400	+5.786%	1	60	-58.883%
2025-12-01	137.3900	137.3900	137.3900	137.3900	-1.130%	11	61	-56.503%
2025-11-25	138.9600	138.9600	138.9600	138.9600	+4.678%	5	60	-56.995%
2025-11-21	132.7500	132.7500	132.7500	132.7500	+4.486%	1	65	-54.983%
2025-11-20	127.0500	127.0500	127.0500	127.0500	-1.435%	3	66	-52.963%
2025-11-18	130.7000	130.7000	128.9000	128.9000	-6.702%	12	68	-53.638%
2025-11-17	138.1700	138.1700	138.1600	138.1600	-3.202%	2	73	-56.746%
2025-11-11	142.7300	142.7300	142.7300	142.7300	+1.754%	1	70	-58.131%
2025-11-10	139.0000	140.2800	139.0000	140.2700	-0.348%	4	70	-57.396%
2025-11-07	140.7500	140.7600	140.7500	140.7600	-4.082%	3	66	-57.545%
2025-10-28	146.7500	146.7500	146.7500	146.7500	+5.614%	1	67	-59.278%
2025-10-27	138.9500	138.9500	138.9500	138.9500	+8.385%	16	84	-56.992%
2025-10-24	127.1500	128.2000	127.1500	128.2000	+9.573%	11	84	-53.385%
2025-10-23	109.4200	117.0000	109.4200	117.0000	-1.763%	11	84	-48.923%
2025-10-22	119.3500	119.3500	119.1000	119.1000	+1.795%	2	84	-49.824%
2025-09-25	117.0000	117.0000	117.0000	117.0000	+13.924%	1	84	-48.923%
2025-09-19	102.7000	102.7000	102.7000	102.7000	+3.164%	1	85	-41.811%
2025-09-18	98.9200	99.5500	98.9200	99.5500	+20.842%	7	85	-39.970%
2025-08-27	82.3800	82.3800	82.3800	82.3800	+2.962%	1	88	-27.458%
2025-08-22	80.7000	80.7100	80.0100	80.0100	-0.769%	3	88	-25.309%
2025-08-20	80.6300	80.6300	80.6300	80.6300	+1.857%	1	85	-25.884%
2025-08-19	79.1600	79.1600	79.1600	79.1600	+4.778%	1	86	-24.507%
2025-08-11	75.5500	75.5500	75.5500	75.5500	-6.671%	1	85	-20.900%
2025-08-08	81.3300	81.3300	80.9500	80.9500	-17.398%	4	84	-26.177%
2025-07-28	98.0000	98.0000	98.0000	98.0000	+4.835%	1	83	-39.020%
2025-07-24	93.4800	93.4800	93.4800	93.4800	-22.035%	16	82	-36.072%
2025-07-11	119.9000	119.9000	119.9000	119.9000	-4.455%	1	66	-50.158%
2025-07-09	125.4900	125.4900	125.4900	125.4900	-0.924%	5	67	-52.379%
2025-07-08	126.6600	126.6600	126.6600	126.6600	+8.405%	1	64	-52.819%
2025-06-11	116.8400	116.8400	116.8400	116.8400	+18.487%	5	64	-48.853%
2025-05-29	98.6100	98.6100	98.6100	98.6100	+2.676%	1	60	-39.398%
2025-05-14	96.0400	96.0400	96.0400	96.0400	+4.278%	1	60	-37.776%
2025-05-08	92.1000	92.1000	92.1000	92.1000	+5.341%	1	61	-35.114%
2025-05-05	86.4800	87.8000	86.4800	87.4300	+11.589%	3	62	-31.648%
2025-04-29	78.3500	78.3500	78.3500	78.3500	+14.547%	1	62	-23.727%
2025-04-24	68.6000	68.6000	68.4000	68.4000	-17.421%	2	62	-12.632%
2025-04-22	83.0600	83.1100	82.8300	82.8300	+13.715%	4	61	-27.852%
2025-04-04	72.8400	72.8400	72.8400	72.8400	-16.131%	18	59	-17.957%
2025-03-24	86.7300	86.8500	86.7300	86.8500	-8.367%	3	59	-31.192%
2025-02-26	94.7800	94.7800	94.7800	94.7800	+1.673%	1	57	-36.949%
2025-01-31	93.2200	93.2200	93.2200	93.2200	-1.334%	2	57	-35.894%
2025-01-30	93.0000	95.2500	93.0000	94.4800	+49.541%	3	58	-36.749%
2025-01-27	63.1800	63.1800	63.1800	63.1800	+2.150%	1	58	-5.413%
2025-01-15	61.8500	61.8500	61.8500	61.8500	+1.062%	1	58	-3.379%
2024-12-31	61.2000	61.2000	61.2000	61.2000	-5.497%	16	58	-2.353%
2024-12-27	64.8300	64.9300	64.7300	64.7600	-10.503%	12	58	-7.721%
2024-12-13	72.3800	72.3800	72.3600	72.3600	+3.077%	4	58	-17.413%
2024-12-11	70.2000	70.2000	70.2000	70.2000	-4.268%	4	58	-14.872%
2024-12-04	73.3300	73.3300	73.3300	73.3300	+17.705%	1	61	-18.505%
2024-11-21	62.3000	62.3000	62.3000	62.3000	+24.725%	16	45	-4.077%
2024-11-15	49.9500	49.9500	49.9500	49.9500	-1.479%	6	45	+19.640%
2024-11-14	50.7000	50.7000	50.7000	50.7000	-4.967%	1	42	+17.870%
2024-11-12	53.1500	53.3500	53.1500	53.3500	-7.056%	4	42	+12.015%
2024-11-08	57.4000	57.4000	57.4000	57.4000	+11.456%	4	40	+4.111%
2024-11-01	51.5000	51.5000	51.5000	51.5000	+6.913%	4	38	+16.039%
2024-10-30	48.1700	48.1700	48.1700	48.1700	-9.062%	10	36	+24.061%
2024-10-29	52.9700	53.1500	52.9700	52.9700	-9.220%	8	36	+12.819%
2024-10-25	58.3500	58.3500	58.3500	58.3500	-2.879%	2	32	+2.416%
2024-10-24	60.9200	60.9200	60.0800	60.0800	-14.901%	11	31	-0.533%
2024-10-21	70.6000	70.6000	70.6000	70.6000	-6.391%	1	20	-15.354%
2024-10-15	75.4200	75.4200	75.4200	75.4200	-0.106%	5	19	-20.764%
2024-10-14	75.5000	75.5000	75.5000	75.5000	+25.311%	1	14	-20.848%
2024-09-30	60.2500	60.2500	60.2500	60.2500	-3.213%	1	14	-0.813%
2024-09-27	62.2500	62.2500	62.2500	62.2500	-2.076%	2	14	-4.000%
2024-09-26	63.4700	63.5700	63.4700	63.5700	+4.815%	4	13	-5.993%
2024-09-24	60.6500	60.6500	60.4000	60.6500	+0.497%	10	9	-1.467%
2024-09-23	60.3500	60.3500	60.3500	60.3500	+4.502%	5	13	-0.978%
2024-09-20	57.5900	57.7500	57.5900	57.7500	+0.697%	10	8	+3.481%
2024-09-18	57.3500	57.3500	57.3500	57.3500	+3.895%	2	3	+4.202%
2024-09-17	55.2000	55.2000	55.2000	55.2000	0.000%	1	1	+8.261%