Dark

IBM20270115C195
IBM Jan 15 2027 195.00 Call (IBM270115C00195000)
option OPRA

EOD

Jul 30, 2026

41.51-9.168%(-4.19)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	41.1500	41.5100	41.1500	41.5100	-9.168%	21	247	0.000%
2026-07-28	45.7000	45.7000	45.7000	45.7000	+20.580%	1	256	-9.168%
2026-07-27	39.0000	39.0000	37.9000	37.9000	+1.067%	40	256	+9.525%
2026-07-24	34.0000	37.5000	34.0000	37.5000	+21.753%	56	272	+10.693%
2026-07-23	28.3300	32.1000	28.3300	30.8000	-6.240%	16	284	+34.773%
2026-07-22	33.5000	34.0500	32.7000	32.8500	-8.877%	18	270	+26.362%
2026-07-21	37.1000	37.1000	35.3000	36.0500	-2.987%	37	266	+15.146%
2026-07-20	36.2000	38.5500	35.4000	37.1600	+1.336%	137	247	+11.706%
2026-07-17	38.2500	38.6000	35.5500	36.6700	-10.995%	54	179	+13.199%
2026-07-16	33.6400	42.2500	33.5000	41.2000	-7.623%	214	141	+0.752%
2026-07-15	44.6000	44.6000	44.6000	44.6000	+5.838%	1	71	-6.928%
2026-07-14	46.7500	46.7500	40.5000	42.1400	-46.934%	12	72	-1.495%
2026-06-23	79.4100	79.4100	79.4100	79.4100	+19.973%	6	67	-47.727%
2026-06-18	67.4500	67.4500	66.1900	66.1900	-31.601%	6	71	-37.287%
2026-06-05	96.7700	96.7700	96.7700	96.7700	-18.040%	1	71	-57.104%
2026-06-03	118.0700	118.0700	118.0700	118.0700	+14.188%	5	71	-64.843%
2026-05-29	103.4000	103.4000	103.4000	103.4000	+43.611%	1	71	-59.855%
2026-05-22	72.0000	72.0000	72.0000	72.0000	+17.168%	2	72	-42.347%
2026-05-21	61.4500	61.4500	61.4500	61.4500	+36.192%	2	70	-32.449%
2026-05-08	45.1200	45.1200	45.1200	45.1200	-1.269%	1	70	-8.001%
2026-04-24	45.8500	45.8500	45.7000	45.7000	-29.972%	2	70	-9.168%
2026-04-22	65.2600	65.2600	65.2600	65.2600	+0.092%	1	70	-36.393%
2026-04-16	65.2000	65.2000	65.2000	65.2000	+6.449%	1	70	-36.334%
2026-04-15	61.2500	61.2500	61.2500	61.2500	-10.714%	1	70	-32.229%
2026-03-04	68.6000	68.6000	68.6000	68.6000	+25.987%	1	70	-39.490%
2026-02-24	54.4500	54.4500	54.4500	54.4500	-28.543%	5	70	-23.765%
2026-02-18	76.2000	76.2000	76.2000	76.2000	+1.899%	5	70	-45.525%
2026-02-12	74.7800	74.7800	74.7800	74.7800	-26.758%	1	65	-44.491%
2026-02-05	102.1000	102.1000	102.1000	102.1000	-14.166%	1	65	-59.344%
2026-02-02	118.9500	118.9500	118.9500	118.9500	+11.554%	8	65	-65.103%
2026-01-27	106.6300	106.6300	106.6300	106.6300	+1.843%	1	65	-61.071%
2026-01-23	104.7000	104.7000	104.7000	104.7000	-4.714%	1	65	-60.353%
2026-01-15	109.6000	109.8800	109.6000	109.8800	-4.327%	5	65	-62.222%
2025-12-30	114.8100	114.8500	114.8100	114.8500	-0.820%	2	61	-63.857%
2025-12-23	115.7000	115.8000	115.7000	115.8000	+1.445%	2	62	-64.154%
2025-12-22	114.3500	114.3500	113.9500	114.1500	-1.169%	20	61	-63.636%
2025-11-25	115.5000	115.5000	115.5000	115.5000	-1.744%	2	64	-64.061%
2025-11-06	119.0200	119.0200	117.5500	117.5500	+3.843%	17	65	-64.687%
2025-10-07	113.2000	113.2000	113.2000	113.2000	+9.087%	1	81	-63.330%
2025-10-06	103.7700	103.7700	103.7700	103.7700	+7.200%	5	81	-59.998%
2025-09-29	96.8000	96.8000	96.8000	96.8000	-0.206%	1	86	-57.118%
2025-09-25	97.0000	97.0000	97.0000	97.0000	+13.917%	1	87	-57.206%
2025-09-23	85.1500	85.1500	85.1500	85.1500	+3.237%	5	87	-51.251%
2025-09-22	82.4800	82.4800	82.4800	82.4800	+0.757%	1	87	-49.673%
2025-09-19	81.8600	81.8600	81.8600	81.8600	+5.626%	1	87	-49.291%
2025-09-18	77.5000	77.5000	77.5000	77.5000	+7.639%	16	87	-46.439%
2025-09-15	72.0000	72.0000	72.0000	72.0000	-5.226%	2	71	-42.347%
2025-09-09	75.9700	75.9700	75.9700	75.9700	+14.672%	1	71	-45.360%
2025-09-08	66.2500	66.2500	66.2500	66.2500	-0.823%	2	71	-37.343%
2025-09-05	64.2500	66.8000	64.2500	66.8000	+0.315%	8	71	-37.859%
2025-09-04	66.4100	66.5900	66.4100	66.5900	+6.972%	2	66	-37.663%
2025-09-03	62.2500	62.2500	62.2500	62.2500	+2.808%	2	66	-33.317%
2025-09-02	60.5500	60.5500	60.5500	60.5500	-3.275%	5	65	-31.445%
2025-08-28	62.6000	62.6000	62.6000	62.6000	-2.264%	1	60	-33.690%
2025-08-27	64.0500	64.0500	64.0500	64.0500	+5.207%	1	60	-35.191%
2025-08-26	60.4300	60.8800	60.4300	60.8800	-1.008%	2	59	-31.817%
2025-08-20	60.8000	61.5500	60.8000	61.5000	+0.820%	12	59	-32.504%
2025-08-19	61.0000	61.1500	61.0000	61.0000	+0.826%	9	47	-31.951%
2025-08-18	60.5000	60.5000	60.5000	60.5000	+0.498%	1	53	-31.388%
2025-08-15	57.8500	60.2000	57.8500	60.2000	+4.696%	2	52	-31.047%
2025-08-14	57.5000	57.5000	57.5000	57.5000	-4.167%	1	52	-27.809%
2025-08-13	60.4700	60.4800	60.0000	60.0000	+8.108%	4	52	-30.817%
2025-08-12	55.5000	55.5000	55.5000	55.5000	-2.666%	5	52	-25.207%
2025-08-11	57.0200	57.0200	57.0200	57.0200	-29.431%	1	47	-27.201%
2025-07-29	80.8000	80.8000	80.8000	80.8000	+4.935%	1	48	-48.626%
2025-07-24	77.0000	77.0000	77.0000	77.0000	-21.469%	1	49	-46.091%
2025-07-14	98.0500	98.0500	98.0500	98.0500	-4.388%	1	48	-57.664%
2025-06-18	102.5500	102.5500	102.5500	102.5500	+3.221%	1	48	-59.522%
2025-06-16	99.3500	99.3500	99.3500	99.3500	+18.133%	1	48	-58.218%
2025-06-04	84.1000	84.1000	84.1000	84.1000	-2.300%	1	47	-50.642%
2025-05-16	86.0100	86.0800	86.0100	86.0800	+11.028%	12	46	-51.777%
2025-05-13	77.5300	77.5300	77.5300	77.5300	+38.249%	1	46	-46.459%
2025-04-04	56.0800	56.0800	56.0800	56.0800	-17.892%	20	46	-25.981%
2025-03-27	68.3000	68.3000	68.3000	68.3000	+7.678%	1	46	-39.224%
2025-03-21	63.4300	63.4300	63.4300	63.4300	-9.579%	2	46	-34.558%
2025-03-14	70.1500	70.1500	70.1500	70.1500	-9.379%	20	45	-40.827%
2025-02-04	77.4100	77.4100	77.4100	77.4100	+3.393%	5	35	-46.376%
2025-01-31	73.5000	74.8700	72.0000	74.8700	-1.577%	26	35	-44.557%
2025-01-30	76.0300	76.0700	76.0300	76.0700	+53.677%	5	23	-45.432%
2025-01-24	49.5000	49.5000	49.5000	49.5000	+2.697%	2	23	-16.141%
2025-01-21	48.2000	48.2000	48.2000	48.2000	+3.456%	1	24	-13.880%
2025-01-16	46.8400	46.8400	46.5900	46.5900	+0.866%	5	23	-10.904%
2024-12-31	46.1900	46.1900	46.1900	46.1900	-0.238%	2	18	-10.132%
2024-12-30	46.3000	46.3000	46.3000	46.3000	-5.894%	5	18	-10.346%
2024-12-27	48.0900	49.2000	48.0900	49.2000	-10.301%	4	15	-15.630%
2024-12-16	54.8500	54.8500	54.8500	54.8500	-1.526%	1	15	-24.321%
2024-12-09	55.6000	55.7000	55.6000	55.7000	-4.591%	8	15	-25.476%
2024-12-05	58.4400	58.4400	58.3800	58.3800	+44.113%	3	11	-28.897%
2024-11-20	40.5100	40.5100	40.5100	40.5100	+4.758%	1	12	+2.469%
2024-11-19	38.3000	38.6700	38.3000	38.6700	+5.082%	3	11	+7.344%
2024-11-14	36.8000	36.8000	36.8000	36.8000	-5.228%	1	8	+12.799%
2024-11-13	38.8300	38.8300	38.8300	38.8300	-28.146%	1	7	+6.902%
2024-10-11	54.0400	54.0400	54.0400	54.0400	-2.631%	2	6	-23.187%
2024-10-10	55.7400	55.7400	55.5000	55.5000	-2.632%	2	5	-25.207%
2024-10-09	57.0200	57.0200	57.0000	57.0000	+28.004%	2	7	-27.175%
2024-10-01	44.5300	44.5300	44.5300	44.5300	+4.653%	1	9	-6.782%
2024-09-17	42.5500	42.5500	42.5500	42.5500	+0.354%	2	8	-2.444%
2024-09-16	42.9700	42.9700	42.3300	42.4000	0.000%	8	6	-2.099%