Dark

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

EOD

Sep 18, 2026

59.25-24.953%(-19.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	59.2500	59.2500	59.2500	59.2500	-24.953%	2	396	0.000%
2026-09-15	78.9500	78.9500	78.9500	78.9500	+2.069%	1	396	-24.953%
2026-09-14	77.3500	77.3500	77.3500	77.3500	+30.109%	3	396	-23.400%
2026-09-08	59.4500	59.4500	59.4500	59.4500	-5.545%	1	396	-0.336%
2026-09-04	62.9400	62.9400	62.9400	62.9400	-8.980%	1	397	-5.863%
2026-08-27	65.8000	69.1500	65.8000	69.1500	+15.481%	7	397	-14.317%
2026-08-26	59.8800	59.8800	59.8800	59.8800	-6.276%	2	404	-1.052%
2026-08-18	61.2500	64.0300	61.2400	63.8900	+4.140%	52	404	-7.262%
2026-08-17	62.1000	62.1000	61.3500	61.3500	-8.610%	2	456	-3.423%
2026-08-14	67.1300	67.1300	67.1300	67.1300	+2.099%	1	456	-11.738%
2026-08-12	65.7500	65.7500	65.7500	65.7500	-6.883%	1	456	-9.886%
2026-08-11	70.6100	70.6100	70.6100	70.6100	+7.277%	9	456	-16.088%
2026-08-07	65.8200	65.8200	65.8200	65.8200	+4.476%	1	456	-9.982%
2026-08-04	63.0000	63.0000	63.0000	63.0000	+6.635%	3	457	-5.952%
2026-08-03	57.8100	59.0800	57.8100	59.0800	+11.472%	2	457	+0.288%
2026-07-31	52.7500	53.0000	52.7500	53.0000	-4.194%	20	458	+11.792%
2026-07-30	55.3200	55.3200	55.3200	55.3200	-10.049%	1	458	+7.104%
2026-07-29	60.7300	62.0000	60.7300	61.5000	+3.535%	5	457	-3.659%
2026-07-28	57.0400	61.2000	57.0400	59.4000	+15.206%	43	459	-0.253%
2026-07-27	53.1700	53.1700	51.4000	51.5600	+2.607%	22	481	+14.915%
2026-07-24	50.2500	50.2500	50.2500	50.2500	+17.819%	5	481	+17.910%
2026-07-23	42.6200	42.6500	42.6200	42.6500	-1.841%	5	486	+38.921%
2026-07-22	44.4000	44.5200	43.2500	43.4500	-8.526%	27	490	+36.364%
2026-07-21	47.5000	47.5000	47.5000	47.5000	-8.390%	1	485	+24.737%
2026-07-20	50.9000	51.8500	50.0500	51.8500	+6.468%	3	484	+14.272%
2026-07-17	50.7500	50.9000	48.2500	48.7000	-10.478%	22	484	+21.663%
2026-07-16	44.0000	54.5000	44.0000	54.4000	+7.723%	66	474	+8.915%
2026-07-15	57.6500	57.6500	50.0000	50.5000	-7.981%	20	442	+17.327%
2026-07-14	56.6300	58.0000	52.0000	54.8800	-59.348%	243	439	+7.963%
2026-07-07	135.0000	135.0000	135.0000	135.0000	+21.022%	2	212	-56.111%
2026-07-01	111.5500	111.5500	111.5500	111.5500	+6.238%	1	212	-46.885%
2026-06-29	105.0000	105.0000	105.0000	105.0000	+4.478%	1	212	-43.571%
2026-06-26	100.5000	100.5000	100.5000	100.5000	-8.636%	2	211	-41.045%
2026-06-10	110.0000	110.0000	110.0000	110.0000	-8.471%	1	211	-46.136%
2026-05-29	120.1800	120.1800	120.1800	120.1800	+40.397%	1	211	-50.699%
2026-05-27	85.6000	85.6000	85.6000	85.6000	+3.569%	1	212	-30.783%
2026-05-26	86.5500	86.5500	82.6500	82.6500	-7.083%	11	212	-28.312%
2026-05-22	88.9500	88.9500	88.9500	88.9500	+11.271%	1	210	-33.390%
2026-05-21	76.1500	79.9400	76.1500	79.9400	+32.132%	2	210	-25.882%
2026-05-19	60.5000	60.5000	60.5000	60.5000	+21.828%	1	210	-2.066%
2026-05-13	49.7600	49.7600	49.6600	49.6600	-21.436%	2	210	+19.311%
2026-05-08	63.2100	63.2100	63.2100	63.2100	+1.952%	1	209	-6.265%
2026-05-05	62.0000	62.0000	62.0000	62.0000	-0.161%	1	209	-4.435%
2026-04-29	62.1000	62.1000	62.1000	62.1000	-3.196%	1	208	-4.589%
2026-04-28	64.6000	64.6000	64.1500	64.1500	+3.971%	3	209	-7.638%
2026-04-27	61.7000	61.7000	61.7000	61.7000	+4.576%	2	208	-3.971%
2026-04-23	62.0700	62.0700	59.0000	59.0000	-26.890%	8	208	+0.424%
2026-04-22	80.7000	80.7000	80.7000	80.7000	+0.774%	3	203	-26.580%
2026-04-16	82.2500	82.2500	80.0800	80.0800	+21.481%	7	200	-26.011%
2026-04-10	65.9200	65.9200	65.9200	65.9200	-15.671%	1	200	-10.118%
2026-04-01	78.1700	78.1700	78.1700	78.1700	+9.712%	2	200	-24.204%
2026-03-27	71.2500	71.2500	71.2500	71.2500	-12.037%	1	202	-16.842%
2026-03-20	81.0000	81.0000	81.0000	81.0000	-30.680%	1	203	-26.852%
2026-02-11	116.8500	116.8500	116.8500	116.8500	-11.262%	5	203	-49.294%
2025-12-30	131.6800	131.6800	131.6800	131.6800	-0.341%	8	208	-55.005%
2025-12-23	132.7000	133.0300	132.1300	132.1300	+0.479%	6	216	-55.158%
2025-12-22	131.3500	131.5000	131.3500	131.5000	-4.882%	2	219	-54.943%
2025-12-02	138.0500	138.2500	138.0500	138.2500	+3.172%	2	219	-57.143%
2025-11-26	134.0000	134.0000	134.0000	134.0000	+9.935%	1	220	-55.784%
2025-11-18	122.5000	122.5000	121.8900	121.8900	-12.196%	11	220	-51.391%
2025-11-11	138.8200	138.8200	138.8200	138.8200	+3.005%	1	231	-57.319%
2025-11-07	134.0500	134.7700	134.0500	134.7700	-1.985%	5	231	-56.036%
2025-10-27	137.5000	137.5000	137.5000	137.5000	+22.768%	1	236	-56.909%
2025-10-23	112.0000	112.0000	112.0000	112.0000	+0.593%	1	236	-47.098%
2025-10-10	113.5300	113.5300	111.3400	111.3400	-1.075%	23	236	-46.785%
2025-09-29	112.5500	112.5500	112.5500	112.5500	+21.544%	2	259	-47.357%
2025-09-18	92.6000	92.6000	92.6000	92.6000	+1.949%	2	261	-36.015%
2025-09-17	91.5900	92.4000	90.7800	90.8300	+3.017%	140	261	-34.768%
2025-09-16	89.6200	89.6200	88.1700	88.1700	-3.492%	27	379	-32.800%
2025-09-09	91.3600	91.3600	91.3600	91.3600	+8.413%	1	406	-35.147%
2025-09-08	81.4300	84.2700	81.4300	84.2700	+3.704%	3	406	-29.690%
2025-09-04	81.2600	81.2600	81.2600	81.2600	+7.189%	1	408	-27.086%
2025-08-26	75.8400	75.8400	75.8100	75.8100	-2.193%	2	408	-21.844%
2025-08-22	77.5100	77.5100	77.5100	77.5100	+4.391%	1	408	-23.558%
2025-08-18	74.2200	74.2500	74.2200	74.2500	+5.935%	9	408	-20.202%
2025-08-12	71.5400	71.5400	70.0900	70.0900	-3.986%	2	403	-15.466%
2025-08-11	73.0000	73.0000	73.0000	73.0000	-14.269%	5	402	-18.836%
2025-08-06	82.8700	86.0500	82.7500	85.1500	+3.956%	8	407	-30.417%
2025-08-01	81.9100	81.9100	81.9100	81.9100	-9.181%	1	407	-27.665%
2025-07-25	89.9000	90.1900	89.9000	90.1900	-3.695%	2	407	-34.305%
2025-07-24	93.6500	93.6500	93.6500	93.6500	-17.124%	1	409	-36.733%
2025-07-22	113.0000	113.0000	113.0000	113.0000	-7.604%	1	408	-47.566%
2025-07-08	122.3000	122.3000	122.3000	122.3000	-1.052%	1	408	-51.554%
2025-07-07	123.5300	123.6000	123.5300	123.6000	+2.777%	3	407	-52.063%
2025-07-02	120.2600	120.2600	120.2600	120.2600	-4.091%	1	405	-50.732%
2025-06-30	125.3900	125.3900	125.3900	125.3900	+6.479%	1	405	-52.747%
2025-06-17	117.7600	117.7600	117.7600	117.7600	+14.131%	1	405	-49.686%
2025-05-19	103.1800	103.1800	103.1800	103.1800	+2.017%	10	405	-42.576%
2025-05-16	101.1400	101.1400	101.1400	101.1400	-1.115%	2	395	-41.418%
2025-05-15	102.2300	102.2800	102.2300	102.2800	+20.613%	8	394	-42.071%
2025-05-07	84.8000	84.8000	84.8000	84.8000	+17.452%	4	394	-30.130%
2025-04-30	71.5000	72.2000	71.5000	72.2000	+8.246%	2	390	-17.936%
2025-04-25	66.7000	66.7000	66.7000	66.7000	+0.452%	2	390	-11.169%
2025-04-24	65.5000	66.4000	65.5000	66.4000	-16.373%	3	390	-10.768%
2025-04-22	79.3500	79.4000	79.3000	79.4000	+18.084%	4	390	-25.378%
2025-04-10	67.2400	67.2400	67.2400	67.2400	-6.403%	1	390	-11.883%
2025-04-09	73.5000	74.0000	71.8400	71.8400	-3.570%	3	389	-17.525%
2025-04-04	74.5000	74.5000	74.5000	74.5000	-6.875%	2	389	-20.470%
2025-04-03	80.0000	80.0000	80.0000	80.0000	-8.561%	2	389	-25.938%
2025-03-18	86.3000	87.4900	86.3000	87.4900	+0.563%	2	389	-32.278%
2025-03-11	87.0000	87.0000	87.0000	87.0000	+0.694%	1	389	-31.897%
2025-03-05	86.4000	86.4000	86.4000	86.4000	+1.707%	1	389	-31.424%
2025-02-28	86.3500	86.3500	84.9500	84.9500	-7.108%	10	389	-30.253%
2025-02-26	91.4500	91.4500	91.4500	91.4500	-6.531%	1	389	-35.210%
2025-02-21	97.8400	97.8400	97.8400	97.8400	+13.438%	2	388	-39.442%
2025-02-07	86.2500	86.2500	86.2500	86.2500	-8.633%	4	387	-31.304%
2025-02-05	94.4000	94.4000	94.4000	94.4000	+0.372%	16	385	-37.235%
2025-02-03	91.8400	94.7000	90.7000	94.0500	+6.008%	166	401	-37.002%
2025-01-31	88.7200	88.7200	88.7200	88.7200	-4.180%	2	235	-33.217%
2025-01-30	92.5900	92.5900	92.5900	92.5900	+48.739%	2	232	-36.008%
2025-01-29	62.2500	62.2500	62.2500	62.2500	+5.831%	1	232	-4.819%
2025-01-27	58.8200	58.8200	58.8200	58.8200	-5.205%	1	232	+0.731%
2025-01-17	61.8300	62.0500	61.8300	62.0500	+5.241%	8	230	-4.512%
2025-01-15	58.9900	58.9900	58.9000	58.9600	+6.638%	5	230	+0.492%
2025-01-14	55.2900	55.2900	55.2900	55.2900	-10.534%	1	225	+7.162%
2025-01-06	61.8000	61.8000	61.8000	61.8000	-6.079%	16	208	-4.126%
2024-12-20	65.8000	65.8000	65.8000	65.8000	-1.674%	1	208	-9.954%
2024-12-17	66.9200	66.9200	66.9200	66.9200	-0.933%	2	208	-11.461%
2024-12-11	67.5500	67.5500	67.5500	67.5500	-3.223%	4	206	-12.287%
2024-12-04	69.8000	69.8000	69.8000	69.8000	+34.231%	1	210	-15.115%
2024-11-20	52.0000	52.0000	52.0000	52.0000	-0.345%	1	211	+13.942%
2024-11-12	52.1800	52.1800	52.1800	52.1800	+0.346%	5	212	+13.549%
2024-11-06	52.0000	52.0000	52.0000	52.0000	+11.708%	1	207	+13.942%
2024-11-04	46.5500	46.5500	46.5500	46.5500	+3.124%	1	207	+27.282%
2024-10-30	45.1400	45.1400	45.1400	45.1400	-10.879%	10	206	+31.258%
2024-10-29	50.6500	50.6500	50.6500	50.6500	-3.247%	1	216	+16.979%
2024-10-28	52.3500	52.3500	52.3500	52.3500	-5.129%	2	216	+13.181%
2024-10-25	55.1800	55.1800	55.1800	55.1800	-2.336%	2	216	+7.376%
2024-10-24	55.0000	56.5000	55.0000	56.5000	-16.010%	2	215	+4.867%
2024-10-23	68.7700	68.7700	67.2700	67.2700	-6.413%	14	215	-11.922%
2024-10-15	71.8800	71.8800	71.8800	71.8800	+8.992%	10	201	-17.571%
2024-10-09	65.9500	65.9500	65.9500	65.9500	+4.006%	1	191	-10.159%
2024-10-07	63.4100	63.4100	63.4100	63.4100	+8.449%	5	190	-6.560%
2024-10-03	58.4700	58.4700	58.4700	58.4700	+1.458%	4	190	+1.334%
2024-09-25	57.7200	57.7200	57.6300	57.6300	+1.034%	2	186	+2.811%
2024-09-24	57.2900	57.2900	57.0400	57.0400	+6.717%	5	186	+3.874%
2024-09-20	53.4500	53.4500	53.4500	53.4500	+8.089%	4	186	+10.851%
2024-09-19	49.4000	49.4500	49.4000	49.4500	-7.863%	6	184	+19.818%
2024-09-18	53.6700	53.6700	53.6700	53.6700	+4.355%	1	178	+10.397%
2024-09-17	51.8500	51.8500	51.4300	51.4300	-6.321%	4	177	+15.205%
2024-09-16	54.7500	54.9800	54.7500	54.9000	0.000%	175	175	+7.923%