Dark

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

Inactive

Sep 14, 2026

68.80+24.638%(+13.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	69.0500	69.0500	68.8000	68.8000	+24.638%	21	146	0.000%
2026-08-24	55.2000	55.2000	55.2000	55.2000	-3.243%	1	167	+24.638%
2026-08-21	57.0500	57.0500	57.0500	57.0500	+2.424%	4	168	+20.596%
2026-08-18	55.7000	55.7000	55.7000	55.7000	-4.147%	1	172	+23.519%
2026-08-12	57.8400	58.1100	57.8400	58.1100	-9.627%	2	172	+18.396%
2026-08-10	64.3000	64.3000	64.3000	64.3000	+14.169%	4	173	+6.998%
2026-08-06	56.3200	56.3200	56.3200	56.3200	-0.670%	2	177	+22.159%
2026-08-04	49.3000	56.7000	49.3000	56.7000	+8.662%	33	175	+21.340%
2026-08-03	52.0300	52.2000	52.0000	52.1800	+11.021%	18	168	+31.851%
2026-07-31	47.0000	47.0000	47.0000	47.0000	-13.092%	10	182	+46.383%
2026-07-29	53.4500	54.1900	53.4000	54.0800	+4.705%	37	182	+27.219%
2026-07-28	51.1500	52.1000	51.1500	51.6500	+18.111%	12	182	+33.204%
2026-07-24	40.1000	43.7300	39.8300	43.7300	+20.038%	5	184	+57.329%
2026-07-23	35.4300	36.4300	35.4300	36.4300	-2.594%	16	184	+88.855%
2026-07-22	37.2000	37.4000	37.2000	37.4000	-9.858%	16	184	+83.957%
2026-07-21	43.8500	43.8500	41.0000	41.4900	-3.847%	15	176	+65.823%
2026-07-20	41.9500	43.1500	41.2500	43.1500	+0.116%	98	175	+59.444%
2026-07-17	43.4500	43.8000	42.4000	43.1000	-9.359%	57	126	+59.629%
2026-07-16	41.0000	47.9700	41.0000	47.5500	+9.942%	33	104	+44.690%
2026-07-15	46.0000	46.0000	43.2500	43.2500	-11.373%	13	99	+59.075%
2026-07-14	46.0000	48.8000	46.0000	48.8000	-57.491%	6	105	+40.984%
2026-07-09	114.8000	114.8000	114.8000	114.8000	-4.730%	4	109	-40.070%
2026-07-08	120.5000	120.5000	120.5000	120.5000	+9.218%	4	105	-42.905%
2026-07-01	110.3300	110.3300	110.3300	110.3300	+54.849%	1	105	-37.642%
2026-06-18	71.2500	71.2500	71.2500	71.2500	-33.480%	1	105	-3.439%
2026-06-08	107.1100	107.1100	107.1100	107.1100	-16.496%	1	105	-35.767%
2026-06-03	128.2700	128.2700	128.2700	128.2700	-12.264%	1	105	-46.363%
2026-06-02	146.2000	146.2000	146.2000	146.2000	+0.467%	1	105	-52.941%
2026-06-01	145.5200	145.5200	145.5200	145.5200	+80.322%	2	105	-52.721%
2026-05-22	81.6000	81.6000	80.7000	80.7000	+16.872%	4	107	-14.746%
2026-05-21	63.0000	69.0500	63.0000	69.0500	+38.710%	3	107	-0.362%
2026-05-20	47.8300	49.7800	47.8300	49.7800	+1.138%	3	107	+38.208%
2026-05-19	53.0000	53.0700	49.2200	49.2200	+0.964%	26	134	+39.781%
2026-05-18	48.7500	48.7500	48.7500	48.7500	+7.854%	25	134	+41.128%
2026-05-13	42.8000	45.2000	42.8000	45.2000	-6.476%	4	134	+52.212%
2026-05-12	48.5000	48.5000	48.3300	48.3300	-6.609%	45	113	+42.355%
2026-05-06	51.7500	51.7500	51.7500	51.7500	-4.520%	1	113	+32.947%
2026-05-04	54.2000	54.2000	54.2000	54.2000	-5.739%	2	113	+26.937%
2026-05-01	57.5000	57.5000	57.5000	57.5000	+9.838%	15	129	+19.652%
2026-04-30	52.3500	52.3500	52.3500	52.3500	-2.150%	5	129	+31.423%
2026-04-29	55.0000	55.4500	53.5000	53.5000	-6.140%	26	129	+28.598%
2026-04-28	57.0000	57.0000	57.0000	57.0000	+2.242%	5	109	+20.702%
2026-04-23	55.7500	55.7500	55.7500	55.7500	-23.082%	5	104	+23.408%
2026-04-22	72.4800	72.4800	72.4800	72.4800	+3.248%	2	104	-5.077%
2026-04-01	70.2000	70.2000	70.2000	70.2000	-0.987%	1	104	-1.994%
2026-03-20	70.9000	70.9000	70.9000	70.9000	-13.272%	1	104	-2.962%
2026-03-06	81.7500	81.7500	81.7500	81.7500	+13.542%	1	104	-15.841%
2026-03-03	72.0000	72.0000	72.0000	72.0000	+8.597%	1	104	-4.444%
2026-02-27	66.2500	66.3000	66.2500	66.3000	-3.634%	2	103	+3.771%
2026-02-26	68.8000	68.8000	68.8000	68.8000	+4.321%	1	104	0.000%
2026-02-25	66.1900	66.1900	65.9500	65.9500	+14.497%	5	104	+4.321%
2026-02-23	57.7000	57.7000	57.6000	57.6000	-29.705%	2	104	+19.444%
2026-02-17	81.9400	81.9400	81.9400	81.9400	-0.158%	1	105	-16.036%
2026-02-12	82.0700	82.0700	82.0700	82.0700	-34.281%	2	106	-16.169%
2025-12-29	125.0000	125.0000	124.8800	124.8800	+0.710%	2	108	-44.907%
2025-12-26	124.2500	124.2500	123.9000	124.0000	-0.442%	14	110	-44.516%
2025-12-23	122.2000	124.6500	121.8000	124.5500	+1.508%	16	117	-44.761%
2025-12-22	122.7500	123.0000	122.6500	122.7000	-4.957%	4	124	-43.928%
2025-12-02	129.2500	129.2500	129.1000	129.1000	+3.280%	2	124	-46.708%
2025-11-26	125.0000	125.0000	125.0000	125.0000	-0.872%	1	126	-44.960%
2025-11-07	126.1000	126.1000	126.1000	126.1000	+5.057%	1	126	-45.440%
2025-11-04	119.7000	120.9500	119.7000	120.0300	+2.432%	9	126	-42.681%
2025-10-24	117.1800	117.1800	117.1800	117.1800	+32.948%	1	122	-41.287%
2025-10-23	88.1400	88.1400	88.1400	88.1400	-10.272%	1	122	-21.942%
2025-10-14	98.2300	98.2300	98.2300	98.2300	-9.930%	1	123	-29.960%
2025-10-08	109.2100	109.2100	109.0600	109.0600	+14.800%	2	123	-36.915%
2025-09-23	95.0000	95.0000	95.0000	95.0000	-0.116%	4	125	-27.579%
2025-09-22	92.7000	95.1100	92.7000	95.1100	+6.114%	12	129	-27.663%
2025-09-19	91.0000	91.0000	89.6300	89.6300	+9.693%	3	132	-23.240%
2025-09-17	83.1000	83.1000	81.7100	81.7100	+1.126%	2	135	-15.800%
2025-09-16	80.8000	80.8000	80.8000	80.8000	+1.879%	1	136	-14.851%
2025-09-12	79.3100	79.3100	79.3100	79.3100	-2.328%	1	137	-13.252%
2025-09-11	81.2000	81.2000	81.2000	81.2000	+3.836%	1	137	-15.271%
2025-09-08	77.2500	78.2000	77.2500	78.2000	+6.020%	12	136	-12.020%
2025-09-05	73.9000	73.9000	73.7500	73.7600	+0.490%	9	136	-6.725%
2025-09-04	72.5200	73.4000	72.5200	73.4000	+6.377%	44	135	-6.267%
2025-08-29	69.0000	69.0000	69.0000	69.0000	-2.405%	2	92	-0.290%
2025-08-28	70.0000	70.8500	70.0000	70.7000	-0.911%	4	92	-2.687%
2025-08-27	71.6000	71.6000	71.3500	71.3500	+4.865%	7	90	-3.574%
2025-08-20	68.0400	68.0400	68.0400	68.0400	+1.841%	1	85	+1.117%
2025-08-15	66.8000	66.8100	66.8000	66.8100	+2.785%	3	84	+2.979%
2025-08-14	65.0000	65.0000	65.0000	65.0000	-2.695%	3	84	+5.846%
2025-08-13	66.8000	66.8000	66.8000	66.8000	+7.034%	2	81	+2.994%
2025-08-12	62.4100	62.4100	62.4100	62.4100	-2.939%	2	82	+10.239%
2025-08-11	68.6600	68.6600	64.3000	64.3000	-18.328%	7	80	+6.998%
2025-08-07	78.7300	78.7300	78.7300	78.7300	+3.592%	1	75	-12.613%
2025-08-05	75.0000	76.0000	74.9500	76.0000	+0.903%	9	75	-9.474%
2025-08-04	74.7500	75.3400	74.7500	75.3200	-10.408%	3	66	-8.656%
2025-07-30	84.0700	84.0700	84.0700	84.0700	-3.089%	1	68	-18.163%
2025-07-29	86.7500	86.7500	86.7500	86.7500	+5.420%	1	68	-20.692%
2025-07-25	82.0500	82.2900	82.0500	82.2900	-3.754%	2	68	-16.393%
2025-07-24	83.5700	85.5000	83.5700	85.5000	-20.093%	6	66	-19.532%
2025-07-22	107.0000	107.0000	107.0000	107.0000	-1.155%	1	62	-35.701%
2025-07-18	108.2500	108.2500	108.2500	108.2500	+1.643%	2	62	-36.443%
2025-07-15	106.5000	106.5000	106.5000	106.5000	-2.571%	1	60	-35.399%
2025-07-10	109.3100	109.3100	109.3100	109.3100	-3.008%	1	61	-37.060%
2025-07-09	112.7000	112.7000	112.7000	112.7000	+0.401%	1	60	-38.953%
2025-07-02	112.2500	112.2500	112.2500	112.2500	+4.176%	1	60	-38.708%
2025-06-12	107.7500	107.7500	107.7500	107.7500	+22.680%	2	61	-36.148%
2025-05-27	87.8300	87.8300	87.8300	87.8300	-6.215%	1	63	-21.667%
2025-05-20	93.6500	93.6500	93.6500	93.6500	-0.899%	1	63	-26.535%
2025-05-19	94.5000	94.5000	94.5000	94.5000	+0.929%	6	63	-27.196%
2025-05-16	93.6300	93.6300	93.6300	93.6300	+9.343%	4	61	-26.519%
2025-05-14	85.6300	85.6300	85.6300	85.6300	+2.062%	1	60	-19.654%
2025-05-13	83.9000	83.9000	83.9000	83.9000	+6.486%	1	61	-17.998%
2025-05-09	78.7900	78.7900	78.7900	78.7900	+3.753%	2	60	-12.679%
2025-05-05	75.9400	75.9400	75.9400	75.9400	+26.041%	2	59	-9.402%
2025-04-24	60.8500	60.8500	60.2500	60.2500	+2.153%	17	61	+14.191%
2025-04-07	54.3000	58.9800	54.3000	58.9800	-22.139%	2	52	+16.650%
2025-04-03	75.7500	75.7500	75.7500	75.7500	-6.941%	16	51	-9.175%
2025-03-17	81.5500	81.5500	81.4000	81.4000	-5.349%	2	60	-15.479%
2025-03-07	86.0000	86.0000	86.0000	86.0000	+8.176%	32	60	-20.000%
2025-03-04	79.5200	79.5200	79.5000	79.5000	-11.667%	3	44	-13.459%
2025-02-21	90.0000	90.0000	90.0000	90.0000	+16.883%	14	41	-23.556%
2025-02-10	77.0000	77.0000	77.0000	77.0000	-9.412%	20	34	-10.649%
2025-02-03	85.0000	85.0000	85.0000	85.0000	+0.118%	1	15	-19.059%
2025-01-30	77.3100	84.9000	77.3100	84.9000	+53.721%	7	14	-18.963%
2025-01-28	55.2300	55.2300	55.2300	55.2300	+0.272%	2	14	+24.570%
2025-01-24	55.1200	55.1200	55.0800	55.0800	+13.544%	4	12	+24.909%
2025-01-14	48.5100	48.5100	48.5100	48.5100	-11.880%	1	14	+41.826%
2025-01-08	55.0500	55.0500	55.0500	55.0500	+2.610%	1	14	+24.977%
2025-01-03	53.6500	53.6500	53.6500	53.6500	+1.764%	2	14	+28.239%
2025-01-02	52.7200	52.7200	52.7200	52.7200	-13.828%	1	14	+30.501%
2024-12-16	59.5400	61.1800	59.5400	61.1800	-0.795%	2	13	+12.455%
2024-12-13	61.9200	61.9200	61.6700	61.6700	+1.984%	4	11	+11.562%
2024-12-11	60.4700	60.4700	60.4700	60.4700	-0.099%	1	11	+13.775%
2024-12-09	60.5300	60.5300	60.5300	60.5300	+7.513%	1	10	+13.663%
2024-11-26	56.3000	56.3000	56.3000	56.3000	+19.787%	1	9	+22.202%
2024-11-08	47.0000	47.0000	47.0000	47.0000	-4.878%	2	9	+46.383%
2024-10-25	47.9400	49.4100	47.9400	49.4100	-18.519%	4	8	+39.243%
2024-10-21	60.7500	60.7500	60.6400	60.6400	-6.434%	2	6	+13.456%
2024-10-14	64.8100	64.8100	64.8100	64.8100	+2.906%	1	6	+6.156%
2024-10-10	62.9800	62.9800	62.9800	62.9800	+25.608%	5	5	+9.241%
2024-09-24	50.1400	50.1400	50.1400	50.1400	+4.480%	1	2	+37.216%
2024-09-16	47.9900	47.9900	47.9900	47.9900	0.000%	1	1	+43.363%