Dark

IBM20270115C180
IBM Jan 15 2027 180.00 Call (IBM270115C00180000)
option OPRA

EOD

Sep 21, 2026

55.00-17.293%(-11.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	55.0000	55.0000	55.0000	55.0000	-17.293%	1	199	0.000%
2026-09-11	66.5000	66.5000	66.5000	66.5000	+16.137%	1	199	-17.293%
2026-09-10	57.2600	57.2600	57.2600	57.2600	+0.774%	1	199	-3.947%
2026-09-09	56.8200	56.8200	56.8200	56.8200	+2.194%	1	200	-3.203%
2026-09-01	55.6000	55.6000	55.6000	55.6000	-14.593%	1	201	-1.079%
2026-08-27	65.1000	65.1000	65.1000	65.1000	+14.211%	1	201	-15.515%
2026-08-24	58.2000	58.2000	57.0000	57.0000	-6.018%	6	201	-3.509%
2026-08-20	60.0000	63.0000	60.0000	60.6500	-3.115%	6	207	-9.316%
2026-08-19	62.6000	62.6000	62.6000	62.6000	+4.893%	1	206	-12.141%
2026-08-18	57.3000	59.6800	57.3000	59.6800	+7.532%	2	207	-7.842%
2026-08-17	55.5000	55.5000	55.5000	55.5000	-8.537%	7	205	-0.901%
2026-08-14	61.2500	61.2500	60.6700	60.6800	-5.335%	4	212	-9.361%
2026-08-13	63.0000	64.1000	63.0000	64.1000	+4.739%	2	210	-14.197%
2026-08-12	61.2000	61.2000	61.2000	61.2000	-3.774%	1	210	-10.131%
2026-08-10	65.1500	65.1500	63.6000	63.6000	+1.760%	5	209	-13.522%
2026-08-07	61.3000	62.5000	61.3000	62.5000	+4.045%	2	209	-12.000%
2026-08-06	59.3000	60.0700	59.3000	60.0700	-6.141%	3	207	-8.440%
2026-08-05	64.0000	64.0000	64.0000	64.0000	+4.729%	2	207	-14.063%
2026-08-04	56.8000	61.1100	56.8000	61.1100	+8.102%	16	209	-9.998%
2026-08-03	54.2800	56.5300	54.2700	56.5300	+8.399%	8	209	-2.707%
2026-07-31	50.0000	52.1500	48.7500	52.1500	+1.598%	37	205	+5.465%
2026-07-30	53.0000	53.0000	50.7900	51.3300	-10.026%	58	209	+7.150%
2026-07-29	53.8000	57.0500	53.8000	57.0500	+2.516%	5	193	-3.593%
2026-07-28	47.0000	57.4500	47.0000	55.6500	+13.225%	43	197	-1.168%
2026-07-27	49.1500	49.1500	49.1500	49.1500	+14.329%	1	219	+11.902%
2026-07-24	42.9900	42.9900	42.9900	42.9900	+7.880%	2	218	+27.937%
2026-07-23	37.0000	40.2000	37.0000	39.8500	-2.591%	23	218	+38.018%
2026-07-22	41.2500	41.2500	40.1500	40.9100	-7.964%	23	218	+34.441%
2026-07-21	44.4500	44.4500	44.4500	44.4500	-5.926%	2	219	+23.735%
2026-07-20	45.6500	48.5000	44.4000	47.2500	+5.351%	6	219	+16.402%
2026-07-17	46.6500	46.7000	44.8500	44.8500	-11.713%	17	223	+22.631%
2026-07-16	41.0000	51.9500	41.0000	50.8000	-7.636%	21	217	+8.268%
2026-07-15	55.0000	55.0000	55.0000	55.0000	+6.137%	2	224	0.000%
2026-07-14	57.9400	57.9400	50.0000	51.8200	-54.032%	23	222	+6.137%
2026-07-10	113.6600	113.6600	112.7300	112.7300	-0.345%	2	203	-51.211%
2026-07-01	115.5700	115.5700	113.1200	113.1200	+32.926%	2	204	-51.379%
2026-06-23	85.1000	85.1000	85.1000	85.1000	+11.242%	3	206	-35.370%
2026-06-18	76.5000	76.5000	76.5000	76.5000	-29.461%	3	207	-28.105%
2026-06-05	108.9000	108.9000	108.4500	108.4500	-19.667%	2	207	-49.285%
2026-06-01	135.0000	135.0000	135.0000	135.0000	+26.168%	1	205	-59.259%
2026-05-29	107.0000	107.0000	107.0000	107.0000	+16.494%	1	206	-48.598%
2026-05-28	86.1100	91.8500	86.1100	91.8500	+7.427%	5	207	-40.120%
2026-05-22	84.4000	85.5000	84.4000	85.5000	+10.680%	2	211	-35.673%
2026-05-21	61.0000	77.2500	61.0000	77.2500	+44.231%	5	211	-28.803%
2026-05-20	53.5600	53.5600	53.5600	53.5600	-0.943%	1	211	+2.689%
2026-05-19	57.0000	57.0000	54.0700	54.0700	+5.051%	2	215	+1.720%
2026-05-15	51.4700	51.4700	51.4700	51.4700	+5.753%	1	215	+6.858%
2026-05-14	48.6700	48.6700	48.6700	48.6700	-4.569%	2	215	+13.006%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-8.389%	3	214	+7.843%
2026-05-06	55.6700	55.6700	55.6700	55.6700	-6.547%	20	214	-1.204%
2026-04-28	59.5700	59.5700	59.5700	59.5700	+2.618%	1	215	-7.672%
2026-04-27	58.0800	58.0800	58.0500	58.0500	-4.601%	3	215	-5.254%
2026-04-23	59.2500	61.0800	53.7400	60.8500	-27.646%	70	212	-9.614%
2026-04-22	84.1000	84.1000	84.1000	84.1000	+9.577%	2	178	-34.602%
2026-04-16	76.5000	76.7500	76.5000	76.7500	+10.878%	5	178	-28.339%
2026-04-14	69.4300	69.4400	69.2200	69.2200	+9.008%	3	178	-20.543%
2026-04-13	63.5000	63.5000	63.5000	63.5000	-12.799%	1	178	-13.386%
2026-04-08	72.8200	72.8200	72.8200	72.8200	-1.060%	3	177	-24.471%
2026-04-07	73.0400	73.6000	73.0400	73.6000	-4.651%	2	180	-25.272%
2026-04-02	77.1900	77.1900	77.1900	77.1900	+4.170%	1	181	-28.747%
2026-04-01	73.0000	74.1000	73.0000	74.1000	+7.158%	4	181	-25.776%
2026-03-30	69.1500	69.1500	69.1500	69.1500	-11.911%	1	177	-20.463%
2026-03-16	78.5000	78.5000	78.5000	78.5000	+0.641%	3	178	-29.936%
2026-03-10	78.0000	78.0000	78.0000	78.0000	-2.500%	1	181	-29.487%
2026-03-04	76.0500	80.0000	76.0500	80.0000	+17.423%	2	182	-31.250%
2026-03-03	68.1300	68.1300	68.1300	68.1300	-2.253%	1	181	-19.272%
2026-02-27	69.7000	69.7000	69.7000	69.7000	-4.021%	1	181	-21.090%
2026-02-26	72.6200	72.6200	72.6200	72.6200	+3.936%	3	182	-24.263%
2026-02-25	64.2300	69.8700	64.2300	69.8700	+12.241%	29	178	-21.282%
2026-02-24	61.3500	67.2000	61.3500	62.2500	+7.106%	12	178	-11.647%
2026-02-23	74.0000	74.9000	58.1200	58.1200	-51.510%	17	178	-5.368%
2026-02-10	120.3800	120.3800	119.8600	119.8600	+8.993%	2	174	-54.113%
2026-02-05	109.9700	109.9700	109.9700	109.9700	-4.374%	10	175	-49.986%
2026-01-02	115.0000	115.0000	115.0000	115.0000	-9.733%	1	175	-52.174%
2025-12-23	126.7000	128.8500	126.6000	127.4000	0.000%	75	174	-56.829%
2025-12-22	127.0500	127.4000	127.0500	127.4000	-6.543%	25	167	-56.829%
2025-12-09	136.3200	136.3200	136.3200	136.3200	-0.496%	1	166	-59.654%
2025-12-08	137.0000	137.0000	137.0000	137.0000	+6.524%	1	166	-59.854%
2025-12-01	128.6000	128.6100	128.6000	128.6100	-1.031%	11	167	-57.235%
2025-11-25	130.0000	130.0000	129.9500	129.9500	+10.549%	2	176	-57.676%
2025-11-18	118.7400	118.7400	117.5500	117.5500	-11.617%	4	175	-53.211%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+0.758%	1	179	-58.647%
2025-11-06	132.0000	132.0000	132.0000	132.0000	+1.149%	1	179	-58.333%
2025-11-05	130.5000	130.5000	130.5000	130.5000	-1.584%	2	178	-57.854%
2025-10-24	132.6000	132.6000	132.6000	132.6000	+31.002%	1	178	-58.522%
2025-10-23	100.9200	101.2200	100.9200	101.2200	-8.107%	10	179	-45.663%
2025-10-21	110.1500	110.1500	110.1500	110.1500	+3.876%	1	170	-50.068%
2025-10-10	106.0400	106.0400	106.0400	106.0400	-6.515%	1	170	-48.133%
2025-10-08	113.4300	113.4300	113.4300	113.4300	+0.701%	1	171	-51.512%
2025-09-26	112.6400	112.6400	112.6400	112.6400	+16.968%	1	171	-51.172%
2025-09-25	96.3000	96.3000	96.3000	96.3000	+4.108%	5	172	-42.887%
2025-09-19	92.5000	92.5000	92.5000	92.5000	+9.493%	1	177	-40.541%
2025-09-15	84.4800	84.4800	84.4800	84.4800	+2.636%	1	177	-34.896%
2025-09-12	82.3100	82.3100	82.3100	82.3100	-6.466%	5	178	-33.179%
2025-09-09	84.0000	88.0000	84.0000	88.0000	+6.667%	3	173	-37.500%
2025-09-08	80.7500	82.5000	80.6500	82.5000	+14.983%	3	173	-33.333%
2025-09-03	71.7500	71.7500	71.7500	71.7500	+1.056%	5	173	-23.345%
2025-09-02	71.0000	71.0000	71.0000	71.0000	-5.068%	3	173	-22.535%
2025-08-29	74.7900	74.7900	74.7900	74.7900	+1.410%	1	176	-26.461%
2025-08-28	74.3000	74.3000	73.7500	73.7500	-2.318%	8	176	-25.424%
2025-08-27	75.5000	75.5000	75.5000	75.5000	+6.263%	2	173	-27.152%
2025-08-25	70.3500	71.0500	70.3500	71.0500	-2.671%	21	173	-22.590%
2025-08-19	73.5000	73.5000	73.0000	73.0000	+3.546%	25	193	-24.658%
2025-08-18	70.9000	70.9000	70.5000	70.5000	-1.550%	2	170	-21.986%
2025-08-15	71.6100	71.6100	71.6100	71.6100	+3.557%	1	168	-23.195%
2025-08-14	69.1500	69.1500	69.1500	69.1500	-2.606%	1	168	-20.463%
2025-08-13	71.1000	71.1000	71.0000	71.0000	+7.381%	5	168	-22.535%
2025-08-12	68.6500	68.6500	66.1200	66.1200	-4.932%	65	163	-16.818%
2025-08-11	70.0500	70.0500	69.5500	69.5500	-12.350%	14	163	-20.920%
2025-08-05	79.2000	79.4400	79.2000	79.3500	-3.818%	3	160	-30.687%
2025-07-31	82.5000	82.5000	82.5000	82.5000	-6.979%	1	160	-33.333%
2025-07-30	88.6900	88.6900	88.6900	88.6900	+1.697%	1	161	-37.986%
2025-07-24	87.2100	87.2100	87.2100	87.2100	-20.718%	1	160	-36.934%
2025-07-22	110.0000	110.0000	110.0000	110.0000	-0.317%	1	160	-50.000%
2025-07-17	109.3200	110.3500	109.3200	110.3500	-8.355%	2	159	-50.159%
2025-07-08	120.4100	120.4100	120.4100	120.4100	+8.477%	1	159	-54.323%
2025-06-20	111.0000	111.0000	111.0000	111.0000	-0.600%	6	158	-50.450%
2025-06-16	111.6700	111.6700	111.6700	111.6700	+1.233%	1	158	-50.748%
2025-06-12	111.6000	111.6000	110.3100	110.3100	+13.640%	8	159	-50.141%
2025-06-05	97.0700	97.0700	97.0700	97.0700	-2.305%	1	159	-43.340%
2025-05-19	99.3600	99.3600	99.3600	99.3600	+5.837%	3	160	-44.646%
2025-05-15	93.8800	93.8800	93.8800	93.8800	+14.922%	1	163	-41.415%
2025-05-12	81.6900	81.6900	81.6900	81.6900	+3.905%	1	164	-32.672%
2025-05-05	78.6200	78.6200	78.6200	78.6200	+25.072%	1	163	-30.043%
2025-04-24	62.8600	62.8600	62.8600	62.8600	-16.951%	2	163	-12.504%
2025-04-22	75.8500	75.8500	75.6900	75.6900	+5.125%	6	161	-27.335%
2025-04-14	72.0000	72.0000	72.0000	72.0000	+14.014%	1	158	-23.611%
2025-04-10	63.1500	63.1500	63.1500	63.1500	+2.151%	6	158	-12.906%
2025-04-07	58.2300	61.8200	58.2300	61.8200	-17.847%	4	150	-11.032%
2025-04-03	75.2500	75.2500	75.2500	75.2500	-2.031%	2	150	-26.910%
2025-03-13	76.8100	76.8100	76.8100	76.8100	-7.846%	1	149	-28.395%
2025-03-04	81.5400	83.3500	81.5400	83.3500	-2.969%	2	149	-34.013%
2025-02-27	85.9000	85.9000	85.9000	85.9000	-8.908%	16	149	-35.972%
2025-02-21	94.3000	94.3000	94.3000	94.3000	-0.212%	16	159	-41.676%
2025-02-20	94.5000	94.5000	94.5000	94.5000	+14.310%	16	159	-41.799%
2025-02-07	82.6700	82.6700	82.6700	82.6700	-0.157%	2	148	-33.470%
2025-02-06	82.8000	82.8000	82.8000	82.8000	-4.443%	2	147	-33.575%
2025-01-31	86.6500	86.6500	86.6500	86.6500	-2.366%	4	149	-36.526%
2025-01-30	83.0000	88.7500	83.0000	88.7500	+51.244%	13	149	-38.028%
2025-01-24	58.6800	58.6800	58.6800	58.6800	+1.435%	6	149	-6.271%
2025-01-17	57.8500	57.8500	57.8500	57.8500	+4.573%	4	146	-4.927%
2025-01-15	55.3200	55.3200	55.3200	55.3200	+6.590%	1	146	-0.578%
2025-01-14	51.9000	51.9000	51.9000	51.9000	-10.285%	9	145	+5.973%
2025-01-03	57.8500	57.8500	57.8500	57.8500	+3.674%	2	145	-4.927%
2025-01-02	55.8000	55.8000	55.8000	55.8000	-7.247%	10	145	-1.434%
2024-12-19	60.1600	60.1600	60.1600	60.1600	-0.066%	1	145	-8.577%
2024-12-18	60.2000	60.2000	60.2000	60.2000	-3.757%	1	145	-8.638%
2024-12-16	62.5500	62.5500	62.5500	62.5500	-4.504%	1	145	-12.070%
2024-12-11	64.7900	65.5000	63.4000	65.5000	-0.168%	9	145	-16.031%
2024-12-09	65.6100	65.6100	65.6100	65.6100	-5.719%	1	144	-16.171%
2024-12-06	69.5900	69.5900	69.5900	69.5900	+10.989%	40	143	-20.966%
2024-12-03	62.7000	62.7000	62.7000	62.7000	+2.401%	1	123	-12.281%
2024-11-26	61.2200	61.2300	61.2200	61.2300	+4.631%	2	122	-10.175%
2024-11-22	57.3500	58.5200	57.3500	58.5200	+15.698%	6	123	-6.015%
2024-11-20	49.4000	50.5800	49.4000	50.5800	+15.138%	4	121	+8.739%
2024-11-15	43.8400	43.9300	43.8400	43.9300	-1.392%	4	119	+25.199%
2024-11-14	45.1300	45.1300	44.5500	44.5500	-7.013%	2	118	+23.457%
2024-11-13	48.1000	48.1000	47.9100	47.9100	-0.188%	3	117	+14.799%
2024-11-06	48.0000	48.0000	48.0000	48.0000	+7.841%	1	115	+14.583%
2024-11-01	44.5100	44.5100	44.5100	44.5100	-0.979%	2	115	+23.568%
2024-10-31	42.1500	44.9500	41.8000	44.9500	+5.146%	43	115	+22.358%
2024-10-30	45.0000	45.0000	42.7500	42.7500	-14.500%	3	118	+28.655%
2024-10-25	50.0000	50.0000	50.0000	50.0000	-4.580%	2	116	+10.000%
2024-10-24	54.9000	54.9000	51.5000	52.4000	-17.984%	34	115	+4.962%
2024-10-23	63.8900	63.8900	63.8900	63.8900	-1.541%	37	87	-13.915%
2024-10-22	64.8900	64.8900	64.8900	64.8900	-0.825%	1	51	-15.241%
2024-10-16	65.4300	65.4300	65.4300	65.4300	-4.496%	1	50	-15.941%
2024-10-15	68.5100	68.5100	68.5100	68.5100	+1.241%	1	50	-19.720%
2024-10-14	67.6700	67.6700	67.6700	67.6700	+3.266%	2	49	-18.723%
2024-10-10	66.0300	66.0300	65.5300	65.5300	-2.194%	8	49	-16.069%
2024-10-09	65.6700	67.0000	65.6700	67.0000	+11.481%	2	51	-17.910%
2024-10-07	60.1000	60.1000	60.1000	60.1000	+2.298%	5	50	-8.486%
2024-10-04	58.0000	58.7500	58.0000	58.7500	+7.778%	64	46	-6.383%
2024-09-27	56.0800	56.0800	54.5100	54.5100	+6.237%	8	14	+0.899%
2024-09-16	51.6000	51.6000	51.3100	51.3100	0.000%	10	10	+7.192%