Dark

IBM20270115C185
IBM Jan 15 2027 185.00 Call (IBM270115C00185000)
option OPRA

EOD

Jul 29, 2026

54.08+4.705%(+2.43)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	53.4500	54.1900	53.4000	54.0800	+4.705%	37	182	0.000%
2026-07-28	51.1500	52.1000	51.1500	51.6500	+18.111%	12	182	+4.705%
2026-07-24	40.1000	43.7300	39.8300	43.7300	+20.038%	5	184	+23.668%
2026-07-23	35.4300	36.4300	35.4300	36.4300	-2.594%	16	184	+48.449%
2026-07-22	37.2000	37.4000	37.2000	37.4000	-9.858%	16	184	+44.599%
2026-07-21	43.8500	43.8500	41.0000	41.4900	-3.847%	15	176	+30.345%
2026-07-20	41.9500	43.1500	41.2500	43.1500	+0.116%	98	175	+25.330%
2026-07-17	43.4500	43.8000	42.4000	43.1000	-9.359%	57	126	+25.476%
2026-07-16	41.0000	47.9700	41.0000	47.5500	+9.942%	33	104	+13.733%
2026-07-15	46.0000	46.0000	43.2500	43.2500	-11.373%	13	99	+25.040%
2026-07-14	46.0000	48.8000	46.0000	48.8000	-57.491%	6	105	+10.820%
2026-07-09	114.8000	114.8000	114.8000	114.8000	-4.730%	4	109	-52.892%
2026-07-08	120.5000	120.5000	120.5000	120.5000	+9.218%	4	105	-55.120%
2026-07-01	110.3300	110.3300	110.3300	110.3300	+54.849%	1	105	-50.983%
2026-06-18	71.2500	71.2500	71.2500	71.2500	-33.480%	1	105	-24.098%
2026-06-08	107.1100	107.1100	107.1100	107.1100	-16.496%	1	105	-49.510%
2026-06-03	128.2700	128.2700	128.2700	128.2700	-12.264%	1	105	-57.839%
2026-06-02	146.2000	146.2000	146.2000	146.2000	+0.467%	1	105	-63.010%
2026-06-01	145.5200	145.5200	145.5200	145.5200	+80.322%	2	105	-62.837%
2026-05-22	81.6000	81.6000	80.7000	80.7000	+16.872%	4	107	-32.986%
2026-05-21	63.0000	69.0500	63.0000	69.0500	+38.710%	3	107	-21.680%
2026-05-20	47.8300	49.7800	47.8300	49.7800	+1.138%	3	107	+8.638%
2026-05-19	53.0000	53.0700	49.2200	49.2200	+0.964%	26	134	+9.874%
2026-05-18	48.7500	48.7500	48.7500	48.7500	+7.854%	25	134	+10.933%
2026-05-13	42.8000	45.2000	42.8000	45.2000	-6.476%	4	134	+19.646%
2026-05-12	48.5000	48.5000	48.3300	48.3300	-6.609%	45	113	+11.897%
2026-05-06	51.7500	51.7500	51.7500	51.7500	-4.520%	1	113	+4.502%
2026-05-04	54.2000	54.2000	54.2000	54.2000	-5.739%	2	113	-0.221%
2026-05-01	57.5000	57.5000	57.5000	57.5000	+9.838%	15	129	-5.948%
2026-04-30	52.3500	52.3500	52.3500	52.3500	-2.150%	5	129	+3.305%
2026-04-29	55.0000	55.4500	53.5000	53.5000	-6.140%	26	129	+1.084%
2026-04-28	57.0000	57.0000	57.0000	57.0000	+2.242%	5	109	-5.123%
2026-04-23	55.7500	55.7500	55.7500	55.7500	-23.082%	5	104	-2.996%
2026-04-22	72.4800	72.4800	72.4800	72.4800	+3.248%	2	104	-25.386%
2026-04-01	70.2000	70.2000	70.2000	70.2000	-0.987%	1	104	-22.963%
2026-03-20	70.9000	70.9000	70.9000	70.9000	-13.272%	1	104	-23.724%
2026-03-06	81.7500	81.7500	81.7500	81.7500	+13.542%	1	104	-33.847%
2026-03-03	72.0000	72.0000	72.0000	72.0000	+8.597%	1	104	-24.889%
2026-02-27	66.2500	66.3000	66.2500	66.3000	-3.634%	2	103	-18.431%
2026-02-26	68.8000	68.8000	68.8000	68.8000	+4.321%	1	104	-21.395%
2026-02-25	66.1900	66.1900	65.9500	65.9500	+14.497%	5	104	-17.998%
2026-02-23	57.7000	57.7000	57.6000	57.6000	-29.705%	2	104	-6.111%
2026-02-17	81.9400	81.9400	81.9400	81.9400	-0.158%	1	105	-34.000%
2026-02-12	82.0700	82.0700	82.0700	82.0700	-34.281%	2	106	-34.105%
2025-12-29	125.0000	125.0000	124.8800	124.8800	+0.710%	2	108	-56.694%
2025-12-26	124.2500	124.2500	123.9000	124.0000	-0.442%	14	110	-56.387%
2025-12-23	122.2000	124.6500	121.8000	124.5500	+1.508%	16	117	-56.580%
2025-12-22	122.7500	123.0000	122.6500	122.7000	-4.957%	4	124	-55.925%
2025-12-02	129.2500	129.2500	129.1000	129.1000	+3.280%	2	124	-58.110%
2025-11-26	125.0000	125.0000	125.0000	125.0000	-0.872%	1	126	-56.736%
2025-11-07	126.1000	126.1000	126.1000	126.1000	+5.057%	1	126	-57.113%
2025-11-04	119.7000	120.9500	119.7000	120.0300	+2.432%	9	126	-54.945%
2025-10-24	117.1800	117.1800	117.1800	117.1800	+32.948%	1	122	-53.849%
2025-10-23	88.1400	88.1400	88.1400	88.1400	-10.272%	1	122	-38.643%
2025-10-14	98.2300	98.2300	98.2300	98.2300	-9.930%	1	123	-44.946%
2025-10-08	109.2100	109.2100	109.0600	109.0600	+14.800%	2	123	-50.413%
2025-09-23	95.0000	95.0000	95.0000	95.0000	-0.116%	4	125	-43.074%
2025-09-22	92.7000	95.1100	92.7000	95.1100	+6.114%	12	129	-43.140%
2025-09-19	91.0000	91.0000	89.6300	89.6300	+9.693%	3	132	-39.663%
2025-09-17	83.1000	83.1000	81.7100	81.7100	+1.126%	2	135	-33.815%
2025-09-16	80.8000	80.8000	80.8000	80.8000	+1.879%	1	136	-33.069%
2025-09-12	79.3100	79.3100	79.3100	79.3100	-2.328%	1	137	-31.812%
2025-09-11	81.2000	81.2000	81.2000	81.2000	+3.836%	1	137	-33.399%
2025-09-08	77.2500	78.2000	77.2500	78.2000	+6.020%	12	136	-30.844%
2025-09-05	73.9000	73.9000	73.7500	73.7600	+0.490%	9	136	-26.681%
2025-09-04	72.5200	73.4000	72.5200	73.4000	+6.377%	44	135	-26.322%
2025-08-29	69.0000	69.0000	69.0000	69.0000	-2.405%	2	92	-21.623%
2025-08-28	70.0000	70.8500	70.0000	70.7000	-0.911%	4	92	-23.508%
2025-08-27	71.6000	71.6000	71.3500	71.3500	+4.865%	7	90	-24.205%
2025-08-20	68.0400	68.0400	68.0400	68.0400	+1.841%	1	85	-20.517%
2025-08-15	66.8000	66.8100	66.8000	66.8100	+2.785%	3	84	-19.054%
2025-08-14	65.0000	65.0000	65.0000	65.0000	-2.695%	3	84	-16.800%
2025-08-13	66.8000	66.8000	66.8000	66.8000	+7.034%	2	81	-19.042%
2025-08-12	62.4100	62.4100	62.4100	62.4100	-2.939%	2	82	-13.347%
2025-08-11	68.6600	68.6600	64.3000	64.3000	-18.328%	7	80	-15.894%
2025-08-07	78.7300	78.7300	78.7300	78.7300	+3.592%	1	75	-31.310%
2025-08-05	75.0000	76.0000	74.9500	76.0000	+0.903%	9	75	-28.842%
2025-08-04	74.7500	75.3400	74.7500	75.3200	-10.408%	3	66	-28.200%
2025-07-30	84.0700	84.0700	84.0700	84.0700	-3.089%	1	68	-35.673%
2025-07-29	86.7500	86.7500	86.7500	86.7500	+5.420%	1	68	-37.660%
2025-07-25	82.0500	82.2900	82.0500	82.2900	-3.754%	2	68	-34.281%
2025-07-24	83.5700	85.5000	83.5700	85.5000	-20.093%	6	66	-36.749%
2025-07-22	107.0000	107.0000	107.0000	107.0000	-1.155%	1	62	-49.458%
2025-07-18	108.2500	108.2500	108.2500	108.2500	+1.643%	2	62	-50.042%
2025-07-15	106.5000	106.5000	106.5000	106.5000	-2.571%	1	60	-49.221%
2025-07-10	109.3100	109.3100	109.3100	109.3100	-3.008%	1	61	-50.526%
2025-07-09	112.7000	112.7000	112.7000	112.7000	+0.401%	1	60	-52.014%
2025-07-02	112.2500	112.2500	112.2500	112.2500	+4.176%	1	60	-51.822%
2025-06-12	107.7500	107.7500	107.7500	107.7500	+22.680%	2	61	-49.810%
2025-05-27	87.8300	87.8300	87.8300	87.8300	-6.215%	1	63	-38.427%
2025-05-20	93.6500	93.6500	93.6500	93.6500	-0.899%	1	63	-42.253%
2025-05-19	94.5000	94.5000	94.5000	94.5000	+0.929%	6	63	-42.772%
2025-05-16	93.6300	93.6300	93.6300	93.6300	+9.343%	4	61	-42.241%
2025-05-14	85.6300	85.6300	85.6300	85.6300	+2.062%	1	60	-36.845%
2025-05-13	83.9000	83.9000	83.9000	83.9000	+6.486%	1	61	-35.542%
2025-05-09	78.7900	78.7900	78.7900	78.7900	+3.753%	2	60	-31.362%
2025-05-05	75.9400	75.9400	75.9400	75.9400	+26.041%	2	59	-28.786%
2025-04-24	60.8500	60.8500	60.2500	60.2500	+2.153%	17	61	-10.241%
2025-04-07	54.3000	58.9800	54.3000	58.9800	-22.139%	2	52	-8.308%
2025-04-03	75.7500	75.7500	75.7500	75.7500	-6.941%	16	51	-28.607%
2025-03-17	81.5500	81.5500	81.4000	81.4000	-5.349%	2	60	-33.563%
2025-03-07	86.0000	86.0000	86.0000	86.0000	+8.176%	32	60	-37.116%
2025-03-04	79.5200	79.5200	79.5000	79.5000	-11.667%	3	44	-31.975%
2025-02-21	90.0000	90.0000	90.0000	90.0000	+16.883%	14	41	-39.911%
2025-02-10	77.0000	77.0000	77.0000	77.0000	-9.412%	20	34	-29.766%
2025-02-03	85.0000	85.0000	85.0000	85.0000	+0.118%	1	15	-36.376%
2025-01-30	77.3100	84.9000	77.3100	84.9000	+53.721%	7	14	-36.302%
2025-01-28	55.2300	55.2300	55.2300	55.2300	+0.272%	2	14	-2.082%
2025-01-24	55.1200	55.1200	55.0800	55.0800	+13.544%	4	12	-1.816%
2025-01-14	48.5100	48.5100	48.5100	48.5100	-11.880%	1	14	+11.482%
2025-01-08	55.0500	55.0500	55.0500	55.0500	+2.610%	1	14	-1.762%
2025-01-03	53.6500	53.6500	53.6500	53.6500	+1.764%	2	14	+0.801%
2025-01-02	52.7200	52.7200	52.7200	52.7200	-13.828%	1	14	+2.580%
2024-12-16	59.5400	61.1800	59.5400	61.1800	-0.795%	2	13	-11.605%
2024-12-13	61.9200	61.9200	61.6700	61.6700	+1.984%	4	11	-12.307%
2024-12-11	60.4700	60.4700	60.4700	60.4700	-0.099%	1	11	-10.567%
2024-12-09	60.5300	60.5300	60.5300	60.5300	+7.513%	1	10	-10.656%
2024-11-26	56.3000	56.3000	56.3000	56.3000	+19.787%	1	9	-3.943%
2024-11-08	47.0000	47.0000	47.0000	47.0000	-4.878%	2	9	+15.064%
2024-10-25	47.9400	49.4100	47.9400	49.4100	-18.519%	4	8	+9.452%
2024-10-21	60.7500	60.7500	60.6400	60.6400	-6.434%	2	6	-10.818%
2024-10-14	64.8100	64.8100	64.8100	64.8100	+2.906%	1	6	-16.556%
2024-10-10	62.9800	62.9800	62.9800	62.9800	+25.608%	5	5	-14.131%
2024-09-24	50.1400	50.1400	50.1400	50.1400	+4.480%	1	2	+7.858%
2024-09-16	47.9900	47.9900	47.9900	47.9900	0.000%	1	1	+12.690%