Dark

IBM20270115C190
IBM Jan 15 2027 190.00 Call (IBM270115C00190000)
option OPRA

EOD

Sep 23, 2026

50.87+7.707%(+3.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	50.8700	50.8700	50.8700	50.8700	+7.707%	1	284	0.000%
2026-09-22	47.4100	47.4100	47.2300	47.2300	-1.604%	2	283	+7.707%
2026-09-18	46.5300	48.0000	46.0000	48.0000	-11.325%	7	281	+5.979%
2026-09-17	54.1300	54.1300	54.1300	54.1300	-9.239%	3	275	-6.023%
2026-09-14	59.6400	59.6400	59.6400	59.6400	+19.423%	1	272	-14.705%
2026-09-10	49.9400	49.9400	49.9400	49.9400	-7.604%	1	273	+1.862%
2026-09-09	50.0000	54.0500	50.0000	54.0500	+12.487%	3	272	-5.883%
2026-09-08	47.2300	48.2600	47.2300	48.0500	+1.715%	3	274	+5.869%
2026-09-01	48.3500	48.3500	47.2400	47.2400	-7.136%	4	274	+7.684%
2026-08-31	50.1000	50.8700	50.1000	50.8700	-2.267%	10	274	0.000%
2026-08-28	53.1000	53.1000	52.0500	52.0500	-8.844%	2	282	-2.267%
2026-08-27	57.1000	57.1000	57.1000	57.1000	+11.371%	1	281	-10.911%
2026-08-24	51.2700	51.2700	51.2700	51.2700	-4.079%	1	280	-0.780%
2026-08-20	53.4500	53.4500	53.4500	53.4500	-0.595%	1	279	-4.827%
2026-08-19	53.7700	53.7700	53.7700	53.7700	+1.549%	1	280	-5.393%
2026-08-14	53.1500	53.1500	52.9500	52.9500	-2.035%	2	279	-3.928%
2026-08-12	54.0000	54.0500	53.9500	54.0500	-1.638%	12	278	-5.883%
2026-08-10	54.9500	54.9500	54.9500	54.9500	-1.875%	6	277	-7.425%
2026-08-07	56.0000	56.0000	56.0000	56.0000	-2.946%	1	271	-9.161%
2026-08-05	56.3500	57.7000	54.4000	57.7000	+7.349%	18	270	-11.837%
2026-08-04	50.1000	53.7600	50.1000	53.7500	+9.694%	20	277	-5.358%
2026-08-03	47.2400	49.0000	47.0600	49.0000	+17.393%	3	287	+3.816%
2026-07-31	41.7400	41.7400	41.7400	41.7400	-6.308%	1	285	+21.874%
2026-07-30	44.8300	45.1500	44.0000	44.5500	-9.451%	80	284	+14.186%
2026-07-29	49.2000	49.2000	49.2000	49.2000	-0.485%	2	259	+3.394%
2026-07-28	41.5700	49.4400	41.5700	49.4400	+17.018%	46	257	+2.892%
2026-07-27	41.3000	42.2500	41.3000	42.2500	+5.625%	21	251	+20.402%
2026-07-24	38.0000	41.1000	38.0000	40.0000	+16.857%	9	240	+27.175%
2026-07-23	34.4800	34.4800	34.2300	34.2300	-1.298%	2	237	+48.612%
2026-07-22	37.2000	37.2000	34.6800	34.6800	-8.737%	5	235	+46.684%
2026-07-21	39.8800	39.8800	38.0000	38.0000	-1.299%	21	231	+33.868%
2026-07-20	38.5000	38.5000	38.5000	38.5000	-2.507%	1	227	+32.130%
2026-07-17	40.9500	40.9500	39.4900	39.4900	-11.457%	33	226	+28.817%
2026-07-16	36.2700	45.6000	35.4600	44.6000	+11.807%	80	212	+14.058%
2026-07-15	47.9600	47.9600	39.8900	39.8900	-14.892%	16	171	+27.526%
2026-07-14	48.5600	48.5600	43.5000	46.8700	-57.138%	24	164	+8.534%
2026-07-13	109.0000	109.3500	109.0000	109.3500	+33.354%	4	159	-53.480%
2026-06-23	82.0000	82.0000	82.0000	82.0000	+17.243%	6	160	-37.963%
2026-06-18	69.9400	69.9400	69.9400	69.9400	-13.814%	1	154	-27.266%
2026-06-17	81.1500	81.1500	81.1500	81.1500	-19.470%	1	154	-37.314%
2026-06-05	108.0000	108.0000	100.7700	100.7700	-19.390%	3	154	-49.519%
2026-06-03	122.2500	125.0100	122.2500	125.0100	-11.479%	6	153	-59.307%
2026-06-01	131.6100	141.2200	131.6100	141.2200	+31.184%	3	149	-63.978%
2026-05-29	103.4000	107.6500	103.4000	107.6500	+30.012%	3	150	-52.745%
2026-05-28	82.8000	82.8000	82.8000	82.8000	+17.314%	1	150	-38.563%
2026-05-21	60.0000	70.5800	60.0000	70.5800	+51.687%	9	151	-27.926%
2026-05-20	46.4100	46.5300	46.4100	46.5300	+0.605%	2	151	+9.327%
2026-05-18	46.2500	46.2500	46.2500	46.2500	+10.885%	1	155	+9.989%
2026-05-14	41.7100	41.7100	41.7100	41.7100	-7.721%	1	155	+21.961%
2026-05-12	45.2000	45.2000	45.2000	45.2000	-9.960%	1	155	+12.544%
2026-05-11	50.2000	50.2000	50.2000	50.2000	-3.033%	2	155	+1.335%
2026-05-08	51.7700	51.7700	51.7700	51.7700	+3.230%	1	154	-1.738%
2026-05-06	50.1500	50.1500	50.1500	50.1500	-5.395%	1	155	+1.436%
2026-05-04	53.0100	53.0100	53.0100	53.0100	+0.019%	1	155	-4.037%
2026-04-29	53.0000	53.0000	53.0000	53.0000	+1.923%	1	156	-4.019%
2026-04-28	52.0000	52.0000	52.0000	52.0000	+4.000%	1	155	-2.173%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-1.961%	1	156	+1.740%
2026-04-23	46.8300	53.6700	46.8300	51.0000	-26.237%	83	156	-0.255%
2026-04-22	69.1400	69.1400	69.1400	69.1400	+6.369%	5	155	-26.425%
2026-04-15	65.0000	65.0000	65.0000	65.0000	+5.777%	5	155	-21.738%
2026-04-14	61.6100	61.6100	61.4400	61.4500	+11.383%	9	150	-17.217%
2026-04-10	56.1000	56.1000	55.1200	55.1700	-13.797%	9	150	-7.794%
2026-04-07	64.0000	64.0000	64.0000	64.0000	+0.915%	5	148	-20.516%
2026-03-30	63.4200	63.4200	63.4200	63.4200	-1.061%	1	148	-19.789%
2026-03-25	64.1000	64.1000	64.1000	64.1000	-14.190%	1	148	-20.640%
2026-03-18	74.8800	74.8800	74.7000	74.7000	+6.714%	3	148	-31.901%
2026-03-13	70.0000	70.0000	70.0000	70.0000	-1.353%	1	148	-27.329%
2026-03-11	70.9600	70.9600	70.9600	70.9600	+0.681%	1	148	-28.312%
2026-03-10	70.4800	70.4800	70.4800	70.4800	-10.056%	2	149	-27.823%
2026-03-05	75.6500	78.3600	75.6500	78.3600	+8.232%	3	147	-35.082%
2026-03-04	72.4000	72.4000	72.4000	72.4000	+14.466%	1	148	-29.738%
2026-03-02	63.2500	63.2500	63.2500	63.2500	+2.846%	2	149	-19.573%
2026-02-27	61.5000	61.5000	61.5000	61.5000	-1.757%	2	149	-17.285%
2026-02-25	63.0000	63.0000	62.3600	62.6000	+15.285%	4	146	-18.738%
2026-02-23	53.7800	54.3000	53.7800	54.3000	-28.889%	3	146	-6.317%
2026-02-19	76.3600	76.3600	76.3600	76.3600	-4.371%	1	147	-33.381%
2026-02-12	79.9900	79.9900	79.8500	79.8500	-28.450%	6	147	-36.293%
2026-02-10	111.6000	111.6000	111.6000	111.6000	+2.385%	1	147	-54.418%
2026-02-09	109.0000	109.0000	109.0000	109.0000	-4.620%	2	147	-53.330%
2026-02-06	112.4200	114.2800	112.4200	114.2800	+8.322%	2	149	-55.487%
2026-02-05	104.5300	105.5000	104.5300	105.5000	+6.944%	2	148	-51.782%
2026-02-04	98.6500	98.6500	98.6500	98.6500	-4.916%	1	149	-48.434%
2026-02-03	102.4500	103.7500	100.8500	103.7500	-7.383%	3	149	-50.969%
2026-01-20	112.0200	112.0200	112.0200	112.0200	-7.840%	1	149	-54.588%
2026-01-16	121.5500	121.5500	121.5500	121.5500	+4.335%	1	149	-58.149%
2026-01-08	116.5000	116.5000	116.5000	116.5000	+1.969%	1	149	-56.335%
2026-01-07	114.2500	114.2500	114.2500	114.2500	-4.145%	1	149	-55.475%
2025-12-30	119.2100	119.2100	119.1900	119.1900	-0.343%	2	149	-57.320%
2025-12-26	119.8500	119.8500	119.6000	119.6000	-0.499%	4	148	-57.467%
2025-12-23	118.0000	120.2500	117.7500	120.2000	+1.520%	12	150	-57.679%
2025-12-22	118.3500	118.4000	118.2500	118.4000	-2.471%	4	150	-57.035%
2025-11-25	121.1000	121.4000	121.1000	121.4000	+0.513%	2	149	-58.097%
2025-11-07	120.7800	120.7800	120.7800	120.7800	-2.691%	7	148	-57.882%
2025-11-06	124.1200	124.1200	124.1200	124.1200	+5.186%	4	144	-59.015%
2025-10-24	116.6000	118.0000	116.6000	118.0000	+19.252%	2	144	-56.890%
2025-10-10	99.7800	99.7800	98.9500	98.9500	+13.540%	3	144	-48.590%
2025-09-24	87.1500	87.1500	87.1500	87.1500	+6.086%	1	147	-41.629%
2025-09-18	82.1500	82.1500	82.1500	82.1500	+3.398%	2	148	-38.077%
2025-09-17	79.4500	79.4500	79.4500	79.4500	+3.856%	3	148	-35.972%
2025-09-16	76.5000	76.5000	76.5000	76.5000	-1.595%	1	151	-33.503%
2025-09-11	77.7400	77.7400	77.7400	77.7400	-1.595%	1	151	-34.564%
2025-09-09	77.0500	79.0000	77.0500	79.0000	+5.898%	2	151	-35.608%
2025-09-08	74.6000	74.6000	74.6000	74.6000	+9.787%	1	151	-31.810%
2025-08-27	67.9000	67.9500	67.9000	67.9500	+5.562%	3	151	-25.136%
2025-08-26	64.3700	64.3700	64.3700	64.3700	+2.992%	1	148	-20.973%
2025-08-21	62.5000	62.5000	62.5000	62.5000	-5.303%	2	148	-18.608%
2025-08-19	65.9000	66.0000	65.9000	66.0000	+4.513%	9	146	-22.924%
2025-08-15	63.5000	63.5000	63.1500	63.1500	+3.525%	2	137	-19.446%
2025-08-11	62.2500	62.2500	60.0000	61.0000	-6.813%	6	137	-16.607%
2025-08-08	67.6000	67.6000	65.4600	65.4600	-8.537%	3	139	-22.288%
2025-08-04	71.6400	71.6400	71.5700	71.5700	+2.243%	2	139	-28.923%
2025-08-01	70.0000	70.0000	70.0000	70.0000	-7.773%	1	137	-27.329%
2025-07-31	75.9000	75.9000	75.9000	75.9000	-8.089%	16	136	-32.978%
2025-07-29	82.3400	82.5800	82.3400	82.5800	-0.362%	4	151	-38.399%
2025-07-28	82.8800	82.8800	82.8800	82.8800	+4.488%	2	149	-38.622%
2025-07-25	79.3200	79.3200	79.3200	79.3200	-1.405%	1	147	-35.867%
2025-07-24	80.4500	80.4500	80.4500	80.4500	-20.661%	1	147	-36.768%
2025-07-17	101.4000	101.4000	101.4000	101.4000	-2.687%	1	146	-49.832%
2025-07-11	104.2000	104.2000	104.2000	104.2000	-8.153%	1	147	-51.180%
2025-06-24	113.4500	113.4500	113.4500	113.4500	+9.847%	4	147	-55.161%
2025-06-16	103.3000	103.3000	103.2800	103.2800	-0.453%	2	145	-50.746%
2025-06-12	103.7500	103.7500	103.7500	103.7500	+20.234%	2	145	-50.969%
2025-06-03	86.2900	86.2900	86.2900	86.2900	-3.973%	1	143	-41.048%
2025-05-16	89.9000	89.9000	89.8600	89.8600	+18.237%	20	143	-43.390%
2025-05-12	76.0000	76.0000	76.0000	76.0000	-3.504%	16	143	-33.066%
2025-05-08	78.7600	78.7600	78.7600	78.7600	+9.389%	1	130	-35.411%
2025-05-05	72.0000	72.0000	72.0000	72.0000	+22.034%	1	129	-29.347%
2025-04-28	59.0000	59.0000	59.0000	59.0000	+6.115%	1	128	-13.780%
2025-04-24	55.2500	55.6000	55.2500	55.6000	-28.571%	3	127	-8.507%
2025-02-27	77.8500	77.8500	77.8400	77.8400	-2.700%	4	127	-34.648%
2025-02-26	80.0000	80.0000	80.0000	80.0000	+1.240%	4	131	-36.413%
2025-02-06	79.0200	79.0200	79.0200	79.0200	+0.829%	11	129	-35.624%
2025-01-31	78.3700	78.3700	78.3700	78.3700	+1.713%	10	118	-35.090%
2025-01-30	72.0000	82.1900	72.0000	77.0500	+51.673%	26	102	-33.978%
2025-01-28	50.8000	50.8000	50.8000	50.8000	-3.770%	1	102	+0.138%
2025-01-07	52.7900	52.7900	52.7900	52.7900	-11.752%	1	102	-3.637%
2024-12-13	59.8200	59.8200	59.8200	59.8200	+3.263%	6	102	-14.962%
2024-12-11	57.9300	57.9300	57.9300	57.9300	-2.981%	3	104	-12.187%
2024-12-10	59.7100	59.7100	59.7100	59.7100	+1.289%	1	104	-14.805%
2024-12-09	60.4200	60.4200	58.7500	58.9500	-8.020%	5	104	-13.707%
2024-12-06	63.5300	64.0900	63.5300	64.0900	+26.286%	8	101	-20.627%
2024-11-21	50.7500	50.7500	50.7500	50.7500	+24.662%	1	101	+0.236%
2024-11-19	40.7100	40.7100	40.7100	40.7100	+6.571%	3	101	+24.957%
2024-11-15	38.2000	38.2000	38.2000	38.2000	-8.173%	2	101	+33.168%
2024-11-12	41.8000	41.8000	41.6000	41.6000	-5.023%	2	100	+22.284%
2024-11-11	43.8000	43.8000	43.8000	43.8000	+0.160%	1	101	+16.142%
2024-11-08	42.6400	43.7300	42.6400	43.7300	+16.613%	6	100	+16.327%
2024-11-04	37.5000	37.5000	37.5000	37.5000	-5.351%	1	99	+35.653%
2024-11-01	39.6200	39.6200	39.6200	39.6200	+2.324%	2	98	+28.395%
2024-10-31	38.4000	38.7200	38.4000	38.7200	-0.077%	3	97	+31.379%
2024-10-30	39.0000	39.0000	38.7500	38.7500	-11.022%	3	95	+31.277%
2024-10-28	43.5500	43.5500	43.5500	43.5500	-1.582%	1	94	+16.808%
2024-10-25	44.2500	44.2500	44.2500	44.2500	-1.667%	8	93	+14.960%
2024-10-24	45.0000	45.0000	45.0000	45.0000	-21.575%	1	97	+13.044%
2024-10-21	57.3800	57.3800	57.3800	57.3800	-1.001%	2	96	-11.345%
2024-10-17	57.9600	57.9600	57.9600	57.9600	+0.207%	4	94	-12.233%
2024-10-11	57.8400	57.8400	57.8400	57.8400	-0.789%	2	90	-12.050%
2024-10-10	58.3000	58.3000	58.3000	58.3000	-2.099%	1	90	-12.744%
2024-10-09	59.5500	59.5500	59.5500	59.5500	+24.529%	1	89	-14.576%
2024-09-25	47.8200	47.8200	47.8200	47.8200	+16.948%	4	90	+6.378%
2024-09-19	43.0000	43.0000	40.8900	40.8900	-10.132%	5	86	+24.407%
2024-09-16	45.9000	45.9000	45.5000	45.5000	0.000%	81	81	+11.802%