Dark

IBM20270115C175
IBM Jan 15 2027 175.00 Call (IBM270115C00175000)
option OPRA

EOD

Jul 30, 2026

55.32-10.049%(-6.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	55.3200	55.3200	55.3200	55.3200	-10.049%	1	458	0.000%
2026-07-29	60.7300	62.0000	60.7300	61.5000	+3.535%	5	457	-10.049%
2026-07-28	57.0400	61.2000	57.0400	59.4000	+15.206%	43	459	-6.869%
2026-07-27	53.1700	53.1700	51.4000	51.5600	+2.607%	22	481	+7.292%
2026-07-24	50.2500	50.2500	50.2500	50.2500	+17.819%	5	481	+10.090%
2026-07-23	42.6200	42.6500	42.6200	42.6500	-1.841%	5	486	+29.707%
2026-07-22	44.4000	44.5200	43.2500	43.4500	-8.526%	27	490	+27.319%
2026-07-21	47.5000	47.5000	47.5000	47.5000	-8.390%	1	485	+16.463%
2026-07-20	50.9000	51.8500	50.0500	51.8500	+6.468%	3	484	+6.692%
2026-07-17	50.7500	50.9000	48.2500	48.7000	-10.478%	22	484	+13.593%
2026-07-16	44.0000	54.5000	44.0000	54.4000	+7.723%	66	474	+1.691%
2026-07-15	57.6500	57.6500	50.0000	50.5000	-7.981%	20	442	+9.545%
2026-07-14	56.6300	58.0000	52.0000	54.8800	-59.348%	243	439	+0.802%
2026-07-07	135.0000	135.0000	135.0000	135.0000	+21.022%	2	212	-59.022%
2026-07-01	111.5500	111.5500	111.5500	111.5500	+6.238%	1	212	-50.408%
2026-06-29	105.0000	105.0000	105.0000	105.0000	+4.478%	1	212	-47.314%
2026-06-26	100.5000	100.5000	100.5000	100.5000	-8.636%	2	211	-44.955%
2026-06-10	110.0000	110.0000	110.0000	110.0000	-8.471%	1	211	-49.709%
2026-05-29	120.1800	120.1800	120.1800	120.1800	+40.397%	1	211	-53.969%
2026-05-27	85.6000	85.6000	85.6000	85.6000	+3.569%	1	212	-35.374%
2026-05-26	86.5500	86.5500	82.6500	82.6500	-7.083%	11	212	-33.067%
2026-05-22	88.9500	88.9500	88.9500	88.9500	+11.271%	1	210	-37.808%
2026-05-21	76.1500	79.9400	76.1500	79.9400	+32.132%	2	210	-30.798%
2026-05-19	60.5000	60.5000	60.5000	60.5000	+21.828%	1	210	-8.562%
2026-05-13	49.7600	49.7600	49.6600	49.6600	-21.436%	2	210	+11.398%
2026-05-08	63.2100	63.2100	63.2100	63.2100	+1.952%	1	209	-12.482%
2026-05-05	62.0000	62.0000	62.0000	62.0000	-0.161%	1	209	-10.774%
2026-04-29	62.1000	62.1000	62.1000	62.1000	-3.196%	1	208	-10.918%
2026-04-28	64.6000	64.6000	64.1500	64.1500	+3.971%	3	209	-13.765%
2026-04-27	61.7000	61.7000	61.7000	61.7000	+4.576%	2	208	-10.340%
2026-04-23	62.0700	62.0700	59.0000	59.0000	-26.890%	8	208	-6.237%
2026-04-22	80.7000	80.7000	80.7000	80.7000	+0.774%	3	203	-31.450%
2026-04-16	82.2500	82.2500	80.0800	80.0800	+21.481%	7	200	-30.919%
2026-04-10	65.9200	65.9200	65.9200	65.9200	-15.671%	1	200	-16.080%
2026-04-01	78.1700	78.1700	78.1700	78.1700	+9.712%	2	200	-29.231%
2026-03-27	71.2500	71.2500	71.2500	71.2500	-12.037%	1	202	-22.358%
2026-03-20	81.0000	81.0000	81.0000	81.0000	-30.680%	1	203	-31.704%
2026-02-11	116.8500	116.8500	116.8500	116.8500	-11.262%	5	203	-52.657%
2025-12-30	131.6800	131.6800	131.6800	131.6800	-0.341%	8	208	-57.989%
2025-12-23	132.7000	133.0300	132.1300	132.1300	+0.479%	6	216	-58.132%
2025-12-22	131.3500	131.5000	131.3500	131.5000	-4.882%	2	219	-57.932%
2025-12-02	138.0500	138.2500	138.0500	138.2500	+3.172%	2	219	-59.986%
2025-11-26	134.0000	134.0000	134.0000	134.0000	+9.935%	1	220	-58.716%
2025-11-18	122.5000	122.5000	121.8900	121.8900	-12.196%	11	220	-54.615%
2025-11-11	138.8200	138.8200	138.8200	138.8200	+3.005%	1	231	-60.150%
2025-11-07	134.0500	134.7700	134.0500	134.7700	-1.985%	5	231	-58.952%
2025-10-27	137.5000	137.5000	137.5000	137.5000	+22.768%	1	236	-59.767%
2025-10-23	112.0000	112.0000	112.0000	112.0000	+0.593%	1	236	-50.607%
2025-10-10	113.5300	113.5300	111.3400	111.3400	-1.075%	23	236	-50.314%
2025-09-29	112.5500	112.5500	112.5500	112.5500	+21.544%	2	259	-50.849%
2025-09-18	92.6000	92.6000	92.6000	92.6000	+1.949%	2	261	-40.259%
2025-09-17	91.5900	92.4000	90.7800	90.8300	+3.017%	140	261	-39.095%
2025-09-16	89.6200	89.6200	88.1700	88.1700	-3.492%	27	379	-37.258%
2025-09-09	91.3600	91.3600	91.3600	91.3600	+8.413%	1	406	-39.448%
2025-09-08	81.4300	84.2700	81.4300	84.2700	+3.704%	3	406	-34.354%
2025-09-04	81.2600	81.2600	81.2600	81.2600	+7.189%	1	408	-31.922%
2025-08-26	75.8400	75.8400	75.8100	75.8100	-2.193%	2	408	-27.028%
2025-08-22	77.5100	77.5100	77.5100	77.5100	+4.391%	1	408	-28.629%
2025-08-18	74.2200	74.2500	74.2200	74.2500	+5.935%	9	408	-25.495%
2025-08-12	71.5400	71.5400	70.0900	70.0900	-3.986%	2	403	-21.073%
2025-08-11	73.0000	73.0000	73.0000	73.0000	-14.269%	5	402	-24.219%
2025-08-06	82.8700	86.0500	82.7500	85.1500	+3.956%	8	407	-35.032%
2025-08-01	81.9100	81.9100	81.9100	81.9100	-9.181%	1	407	-32.462%
2025-07-25	89.9000	90.1900	89.9000	90.1900	-3.695%	2	407	-38.663%
2025-07-24	93.6500	93.6500	93.6500	93.6500	-17.124%	1	409	-40.929%
2025-07-22	113.0000	113.0000	113.0000	113.0000	-7.604%	1	408	-51.044%
2025-07-08	122.3000	122.3000	122.3000	122.3000	-1.052%	1	408	-54.767%
2025-07-07	123.5300	123.6000	123.5300	123.6000	+2.777%	3	407	-55.243%
2025-07-02	120.2600	120.2600	120.2600	120.2600	-4.091%	1	405	-54.000%
2025-06-30	125.3900	125.3900	125.3900	125.3900	+6.479%	1	405	-55.882%
2025-06-17	117.7600	117.7600	117.7600	117.7600	+14.131%	1	405	-53.023%
2025-05-19	103.1800	103.1800	103.1800	103.1800	+2.017%	10	405	-46.385%
2025-05-16	101.1400	101.1400	101.1400	101.1400	-1.115%	2	395	-45.304%
2025-05-15	102.2300	102.2800	102.2300	102.2800	+20.613%	8	394	-45.913%
2025-05-07	84.8000	84.8000	84.8000	84.8000	+17.452%	4	394	-34.764%
2025-04-30	71.5000	72.2000	71.5000	72.2000	+8.246%	2	390	-23.380%
2025-04-25	66.7000	66.7000	66.7000	66.7000	+0.452%	2	390	-17.061%
2025-04-24	65.5000	66.4000	65.5000	66.4000	-16.373%	3	390	-16.687%
2025-04-22	79.3500	79.4000	79.3000	79.4000	+18.084%	4	390	-30.327%
2025-04-10	67.2400	67.2400	67.2400	67.2400	-6.403%	1	390	-17.728%
2025-04-09	73.5000	74.0000	71.8400	71.8400	-3.570%	3	389	-22.996%
2025-04-04	74.5000	74.5000	74.5000	74.5000	-6.875%	2	389	-25.745%
2025-04-03	80.0000	80.0000	80.0000	80.0000	-8.561%	2	389	-30.850%
2025-03-18	86.3000	87.4900	86.3000	87.4900	+0.563%	2	389	-36.770%
2025-03-11	87.0000	87.0000	87.0000	87.0000	+0.694%	1	389	-36.414%
2025-03-05	86.4000	86.4000	86.4000	86.4000	+1.707%	1	389	-35.972%
2025-02-28	86.3500	86.3500	84.9500	84.9500	-7.108%	10	389	-34.879%
2025-02-26	91.4500	91.4500	91.4500	91.4500	-6.531%	1	389	-39.508%
2025-02-21	97.8400	97.8400	97.8400	97.8400	+13.438%	2	388	-43.459%
2025-02-07	86.2500	86.2500	86.2500	86.2500	-8.633%	4	387	-35.861%
2025-02-05	94.4000	94.4000	94.4000	94.4000	+0.372%	16	385	-41.398%
2025-02-03	91.8400	94.7000	90.7000	94.0500	+6.008%	166	401	-41.180%
2025-01-31	88.7200	88.7200	88.7200	88.7200	-4.180%	2	235	-37.647%
2025-01-30	92.5900	92.5900	92.5900	92.5900	+48.739%	2	232	-40.253%
2025-01-29	62.2500	62.2500	62.2500	62.2500	+5.831%	1	232	-11.133%
2025-01-27	58.8200	58.8200	58.8200	58.8200	-5.205%	1	232	-5.950%
2025-01-17	61.8300	62.0500	61.8300	62.0500	+5.241%	8	230	-10.846%
2025-01-15	58.9900	58.9900	58.9000	58.9600	+6.638%	5	230	-6.174%
2025-01-14	55.2900	55.2900	55.2900	55.2900	-10.534%	1	225	+0.054%
2025-01-06	61.8000	61.8000	61.8000	61.8000	-6.079%	16	208	-10.485%
2024-12-20	65.8000	65.8000	65.8000	65.8000	-1.674%	1	208	-15.927%
2024-12-17	66.9200	66.9200	66.9200	66.9200	-0.933%	2	208	-17.334%
2024-12-11	67.5500	67.5500	67.5500	67.5500	-3.223%	4	206	-18.105%
2024-12-04	69.8000	69.8000	69.8000	69.8000	+34.231%	1	210	-20.745%
2024-11-20	52.0000	52.0000	52.0000	52.0000	-0.345%	1	211	+6.385%
2024-11-12	52.1800	52.1800	52.1800	52.1800	+0.346%	5	212	+6.018%
2024-11-06	52.0000	52.0000	52.0000	52.0000	+11.708%	1	207	+6.385%
2024-11-04	46.5500	46.5500	46.5500	46.5500	+3.124%	1	207	+18.840%
2024-10-30	45.1400	45.1400	45.1400	45.1400	-10.879%	10	206	+22.552%
2024-10-29	50.6500	50.6500	50.6500	50.6500	-3.247%	1	216	+9.220%
2024-10-28	52.3500	52.3500	52.3500	52.3500	-5.129%	2	216	+5.673%
2024-10-25	55.1800	55.1800	55.1800	55.1800	-2.336%	2	216	+0.254%
2024-10-24	55.0000	56.5000	55.0000	56.5000	-16.010%	2	215	-2.088%
2024-10-23	68.7700	68.7700	67.2700	67.2700	-6.413%	14	215	-17.764%
2024-10-15	71.8800	71.8800	71.8800	71.8800	+8.992%	10	201	-23.038%
2024-10-09	65.9500	65.9500	65.9500	65.9500	+4.006%	1	191	-16.118%
2024-10-07	63.4100	63.4100	63.4100	63.4100	+8.449%	5	190	-12.758%
2024-10-03	58.4700	58.4700	58.4700	58.4700	+1.458%	4	190	-5.387%
2024-09-25	57.7200	57.7200	57.6300	57.6300	+1.034%	2	186	-4.008%
2024-09-24	57.2900	57.2900	57.0400	57.0400	+6.717%	5	186	-3.015%
2024-09-20	53.4500	53.4500	53.4500	53.4500	+8.089%	4	186	+3.499%
2024-09-19	49.4000	49.4500	49.4000	49.4500	-7.863%	6	184	+11.871%
2024-09-18	53.6700	53.6700	53.6700	53.6700	+4.355%	1	178	+3.074%
2024-09-17	51.8500	51.8500	51.4300	51.4300	-6.321%	4	177	+7.564%
2024-09-16	54.7500	54.9800	54.7500	54.9000	0.000%	175	175	+0.765%