Dark

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

EOD

Jul 30, 2026

51.33-10.026%(-5.72)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	53.0000	53.0000	50.7900	51.3300	-10.026%	58	209	0.000%
2026-07-29	53.8000	57.0500	53.8000	57.0500	+2.516%	5	193	-10.026%
2026-07-28	47.0000	57.4500	47.0000	55.6500	+13.225%	43	197	-7.763%
2026-07-27	49.1500	49.1500	49.1500	49.1500	+14.329%	1	219	+4.435%
2026-07-24	42.9900	42.9900	42.9900	42.9900	+7.880%	2	218	+19.400%
2026-07-23	37.0000	40.2000	37.0000	39.8500	-2.591%	23	218	+28.808%
2026-07-22	41.2500	41.2500	40.1500	40.9100	-7.964%	23	218	+25.471%
2026-07-21	44.4500	44.4500	44.4500	44.4500	-5.926%	2	219	+15.478%
2026-07-20	45.6500	48.5000	44.4000	47.2500	+5.351%	6	219	+8.635%
2026-07-17	46.6500	46.7000	44.8500	44.8500	-11.713%	17	223	+14.448%
2026-07-16	41.0000	51.9500	41.0000	50.8000	-7.636%	21	217	+1.043%
2026-07-15	55.0000	55.0000	55.0000	55.0000	+6.137%	2	224	-6.673%
2026-07-14	57.9400	57.9400	50.0000	51.8200	-54.032%	23	222	-0.946%
2026-07-10	113.6600	113.6600	112.7300	112.7300	-0.345%	2	203	-54.466%
2026-07-01	115.5700	115.5700	113.1200	113.1200	+32.926%	2	204	-54.623%
2026-06-23	85.1000	85.1000	85.1000	85.1000	+11.242%	3	206	-39.683%
2026-06-18	76.5000	76.5000	76.5000	76.5000	-29.461%	3	207	-32.902%
2026-06-05	108.9000	108.9000	108.4500	108.4500	-19.667%	2	207	-52.669%
2026-06-01	135.0000	135.0000	135.0000	135.0000	+26.168%	1	205	-61.978%
2026-05-29	107.0000	107.0000	107.0000	107.0000	+16.494%	1	206	-52.028%
2026-05-28	86.1100	91.8500	86.1100	91.8500	+7.427%	5	207	-44.115%
2026-05-22	84.4000	85.5000	84.4000	85.5000	+10.680%	2	211	-39.965%
2026-05-21	61.0000	77.2500	61.0000	77.2500	+44.231%	5	211	-33.553%
2026-05-20	53.5600	53.5600	53.5600	53.5600	-0.943%	1	211	-4.164%
2026-05-19	57.0000	57.0000	54.0700	54.0700	+5.051%	2	215	-5.068%
2026-05-15	51.4700	51.4700	51.4700	51.4700	+5.753%	1	215	-0.272%
2026-05-14	48.6700	48.6700	48.6700	48.6700	-4.569%	2	215	+5.465%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-8.389%	3	214	+0.647%
2026-05-06	55.6700	55.6700	55.6700	55.6700	-6.547%	20	214	-7.796%
2026-04-28	59.5700	59.5700	59.5700	59.5700	+2.618%	1	215	-13.832%
2026-04-27	58.0800	58.0800	58.0500	58.0500	-4.601%	3	215	-11.576%
2026-04-23	59.2500	61.0800	53.7400	60.8500	-27.646%	70	212	-15.645%
2026-04-22	84.1000	84.1000	84.1000	84.1000	+9.577%	2	178	-38.966%
2026-04-16	76.5000	76.7500	76.5000	76.7500	+10.878%	5	178	-33.121%
2026-04-14	69.4300	69.4400	69.2200	69.2200	+9.008%	3	178	-25.845%
2026-04-13	63.5000	63.5000	63.5000	63.5000	-12.799%	1	178	-19.165%
2026-04-08	72.8200	72.8200	72.8200	72.8200	-1.060%	3	177	-29.511%
2026-04-07	73.0400	73.6000	73.0400	73.6000	-4.651%	2	180	-30.258%
2026-04-02	77.1900	77.1900	77.1900	77.1900	+4.170%	1	181	-33.502%
2026-04-01	73.0000	74.1000	73.0000	74.1000	+7.158%	4	181	-30.729%
2026-03-30	69.1500	69.1500	69.1500	69.1500	-11.911%	1	177	-25.770%
2026-03-16	78.5000	78.5000	78.5000	78.5000	+0.641%	3	178	-34.611%
2026-03-10	78.0000	78.0000	78.0000	78.0000	-2.500%	1	181	-34.192%
2026-03-04	76.0500	80.0000	76.0500	80.0000	+17.423%	2	182	-35.838%
2026-03-03	68.1300	68.1300	68.1300	68.1300	-2.253%	1	181	-24.659%
2026-02-27	69.7000	69.7000	69.7000	69.7000	-4.021%	1	181	-26.356%
2026-02-26	72.6200	72.6200	72.6200	72.6200	+3.936%	3	182	-29.317%
2026-02-25	64.2300	69.8700	64.2300	69.8700	+12.241%	29	178	-26.535%
2026-02-24	61.3500	67.2000	61.3500	62.2500	+7.106%	12	178	-17.542%
2026-02-23	74.0000	74.9000	58.1200	58.1200	-51.510%	17	178	-11.683%
2026-02-10	120.3800	120.3800	119.8600	119.8600	+8.993%	2	174	-57.175%
2026-02-05	109.9700	109.9700	109.9700	109.9700	-4.374%	10	175	-53.324%
2026-01-02	115.0000	115.0000	115.0000	115.0000	-9.733%	1	175	-55.365%
2025-12-23	126.7000	128.8500	126.6000	127.4000	0.000%	75	174	-59.710%
2025-12-22	127.0500	127.4000	127.0500	127.4000	-6.543%	25	167	-59.710%
2025-12-09	136.3200	136.3200	136.3200	136.3200	-0.496%	1	166	-62.346%
2025-12-08	137.0000	137.0000	137.0000	137.0000	+6.524%	1	166	-62.533%
2025-12-01	128.6000	128.6100	128.6000	128.6100	-1.031%	11	167	-60.089%
2025-11-25	130.0000	130.0000	129.9500	129.9500	+10.549%	2	176	-60.500%
2025-11-18	118.7400	118.7400	117.5500	117.5500	-11.617%	4	175	-56.333%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+0.758%	1	179	-61.406%
2025-11-06	132.0000	132.0000	132.0000	132.0000	+1.149%	1	179	-61.114%
2025-11-05	130.5000	130.5000	130.5000	130.5000	-1.584%	2	178	-60.667%
2025-10-24	132.6000	132.6000	132.6000	132.6000	+31.002%	1	178	-61.290%
2025-10-23	100.9200	101.2200	100.9200	101.2200	-8.107%	10	179	-49.289%
2025-10-21	110.1500	110.1500	110.1500	110.1500	+3.876%	1	170	-53.400%
2025-10-10	106.0400	106.0400	106.0400	106.0400	-6.515%	1	170	-51.594%
2025-10-08	113.4300	113.4300	113.4300	113.4300	+0.701%	1	171	-54.747%
2025-09-26	112.6400	112.6400	112.6400	112.6400	+16.968%	1	171	-54.430%
2025-09-25	96.3000	96.3000	96.3000	96.3000	+4.108%	5	172	-46.698%
2025-09-19	92.5000	92.5000	92.5000	92.5000	+9.493%	1	177	-44.508%
2025-09-15	84.4800	84.4800	84.4800	84.4800	+2.636%	1	177	-39.240%
2025-09-12	82.3100	82.3100	82.3100	82.3100	-6.466%	5	178	-37.638%
2025-09-09	84.0000	88.0000	84.0000	88.0000	+6.667%	3	173	-41.670%
2025-09-08	80.7500	82.5000	80.6500	82.5000	+14.983%	3	173	-37.782%
2025-09-03	71.7500	71.7500	71.7500	71.7500	+1.056%	5	173	-28.460%
2025-09-02	71.0000	71.0000	71.0000	71.0000	-5.068%	3	173	-27.704%
2025-08-29	74.7900	74.7900	74.7900	74.7900	+1.410%	1	176	-31.368%
2025-08-28	74.3000	74.3000	73.7500	73.7500	-2.318%	8	176	-30.400%
2025-08-27	75.5000	75.5000	75.5000	75.5000	+6.263%	2	173	-32.013%
2025-08-25	70.3500	71.0500	70.3500	71.0500	-2.671%	21	173	-27.755%
2025-08-19	73.5000	73.5000	73.0000	73.0000	+3.546%	25	193	-29.685%
2025-08-18	70.9000	70.9000	70.5000	70.5000	-1.550%	2	170	-27.191%
2025-08-15	71.6100	71.6100	71.6100	71.6100	+3.557%	1	168	-28.320%
2025-08-14	69.1500	69.1500	69.1500	69.1500	-2.606%	1	168	-25.770%
2025-08-13	71.1000	71.1000	71.0000	71.0000	+7.381%	5	168	-27.704%
2025-08-12	68.6500	68.6500	66.1200	66.1200	-4.932%	65	163	-22.368%
2025-08-11	70.0500	70.0500	69.5500	69.5500	-12.350%	14	163	-26.197%
2025-08-05	79.2000	79.4400	79.2000	79.3500	-3.818%	3	160	-35.312%
2025-07-31	82.5000	82.5000	82.5000	82.5000	-6.979%	1	160	-37.782%
2025-07-30	88.6900	88.6900	88.6900	88.6900	+1.697%	1	161	-42.124%
2025-07-24	87.2100	87.2100	87.2100	87.2100	-20.718%	1	160	-41.142%
2025-07-22	110.0000	110.0000	110.0000	110.0000	-0.317%	1	160	-53.336%
2025-07-17	109.3200	110.3500	109.3200	110.3500	-8.355%	2	159	-53.484%
2025-07-08	120.4100	120.4100	120.4100	120.4100	+8.477%	1	159	-57.371%
2025-06-20	111.0000	111.0000	111.0000	111.0000	-0.600%	6	158	-53.757%
2025-06-16	111.6700	111.6700	111.6700	111.6700	+1.233%	1	158	-54.034%
2025-06-12	111.6000	111.6000	110.3100	110.3100	+13.640%	8	159	-53.468%
2025-06-05	97.0700	97.0700	97.0700	97.0700	-2.305%	1	159	-47.121%
2025-05-19	99.3600	99.3600	99.3600	99.3600	+5.837%	3	160	-48.339%
2025-05-15	93.8800	93.8800	93.8800	93.8800	+14.922%	1	163	-45.324%
2025-05-12	81.6900	81.6900	81.6900	81.6900	+3.905%	1	164	-37.165%
2025-05-05	78.6200	78.6200	78.6200	78.6200	+25.072%	1	163	-34.711%
2025-04-24	62.8600	62.8600	62.8600	62.8600	-16.951%	2	163	-18.342%
2025-04-22	75.8500	75.8500	75.6900	75.6900	+5.125%	6	161	-32.184%
2025-04-14	72.0000	72.0000	72.0000	72.0000	+14.014%	1	158	-28.708%
2025-04-10	63.1500	63.1500	63.1500	63.1500	+2.151%	6	158	-18.717%
2025-04-07	58.2300	61.8200	58.2300	61.8200	-17.847%	4	150	-16.969%
2025-04-03	75.2500	75.2500	75.2500	75.2500	-2.031%	2	150	-31.787%
2025-03-13	76.8100	76.8100	76.8100	76.8100	-7.846%	1	149	-33.173%
2025-03-04	81.5400	83.3500	81.5400	83.3500	-2.969%	2	149	-38.416%
2025-02-27	85.9000	85.9000	85.9000	85.9000	-8.908%	16	149	-40.244%
2025-02-21	94.3000	94.3000	94.3000	94.3000	-0.212%	16	159	-45.567%
2025-02-20	94.5000	94.5000	94.5000	94.5000	+14.310%	16	159	-45.683%
2025-02-07	82.6700	82.6700	82.6700	82.6700	-0.157%	2	148	-37.910%
2025-02-06	82.8000	82.8000	82.8000	82.8000	-4.443%	2	147	-38.007%
2025-01-31	86.6500	86.6500	86.6500	86.6500	-2.366%	4	149	-40.762%
2025-01-30	83.0000	88.7500	83.0000	88.7500	+51.244%	13	149	-42.163%
2025-01-24	58.6800	58.6800	58.6800	58.6800	+1.435%	6	149	-12.526%
2025-01-17	57.8500	57.8500	57.8500	57.8500	+4.573%	4	146	-11.271%
2025-01-15	55.3200	55.3200	55.3200	55.3200	+6.590%	1	146	-7.213%
2025-01-14	51.9000	51.9000	51.9000	51.9000	-10.285%	9	145	-1.098%
2025-01-03	57.8500	57.8500	57.8500	57.8500	+3.674%	2	145	-11.271%
2025-01-02	55.8000	55.8000	55.8000	55.8000	-7.247%	10	145	-8.011%
2024-12-19	60.1600	60.1600	60.1600	60.1600	-0.066%	1	145	-14.678%
2024-12-18	60.2000	60.2000	60.2000	60.2000	-3.757%	1	145	-14.734%
2024-12-16	62.5500	62.5500	62.5500	62.5500	-4.504%	1	145	-17.938%
2024-12-11	64.7900	65.5000	63.4000	65.5000	-0.168%	9	145	-21.634%
2024-12-09	65.6100	65.6100	65.6100	65.6100	-5.719%	1	144	-21.765%
2024-12-06	69.5900	69.5900	69.5900	69.5900	+10.989%	40	143	-26.239%
2024-12-03	62.7000	62.7000	62.7000	62.7000	+2.401%	1	123	-18.134%
2024-11-26	61.2200	61.2300	61.2200	61.2300	+4.631%	2	122	-16.169%
2024-11-22	57.3500	58.5200	57.3500	58.5200	+15.698%	6	123	-12.286%
2024-11-20	49.4000	50.5800	49.4000	50.5800	+15.138%	4	121	+1.483%
2024-11-15	43.8400	43.9300	43.8400	43.9300	-1.392%	4	119	+16.845%
2024-11-14	45.1300	45.1300	44.5500	44.5500	-7.013%	2	118	+15.219%
2024-11-13	48.1000	48.1000	47.9100	47.9100	-0.188%	3	117	+7.138%
2024-11-06	48.0000	48.0000	48.0000	48.0000	+7.841%	1	115	+6.938%
2024-11-01	44.5100	44.5100	44.5100	44.5100	-0.979%	2	115	+15.322%
2024-10-31	42.1500	44.9500	41.8000	44.9500	+5.146%	43	115	+14.194%
2024-10-30	45.0000	45.0000	42.7500	42.7500	-14.500%	3	118	+20.070%
2024-10-25	50.0000	50.0000	50.0000	50.0000	-4.580%	2	116	+2.660%
2024-10-24	54.9000	54.9000	51.5000	52.4000	-17.984%	34	115	-2.042%
2024-10-23	63.8900	63.8900	63.8900	63.8900	-1.541%	37	87	-19.659%
2024-10-22	64.8900	64.8900	64.8900	64.8900	-0.825%	1	51	-20.897%
2024-10-16	65.4300	65.4300	65.4300	65.4300	-4.496%	1	50	-21.550%
2024-10-15	68.5100	68.5100	68.5100	68.5100	+1.241%	1	50	-25.077%
2024-10-14	67.6700	67.6700	67.6700	67.6700	+3.266%	2	49	-24.147%
2024-10-10	66.0300	66.0300	65.5300	65.5300	-2.194%	8	49	-21.669%
2024-10-09	65.6700	67.0000	65.6700	67.0000	+11.481%	2	51	-23.388%
2024-10-07	60.1000	60.1000	60.1000	60.1000	+2.298%	5	50	-14.592%
2024-10-04	58.0000	58.7500	58.0000	58.7500	+7.778%	64	46	-12.630%
2024-09-27	56.0800	56.0800	54.5100	54.5100	+6.237%	8	14	-5.834%
2024-09-16	51.6000	51.6000	51.3100	51.3100	0.000%	10	10	+0.039%