Dark

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

EOD

Sep 24, 2026

40.30-14.109%(-6.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	40.3000	40.3000	40.3000	40.3000	-14.109%	1	187	0.000%
2026-09-23	46.9200	46.9200	46.9200	46.9200	+8.160%	1	187	-14.109%
2026-09-22	43.5400	43.5400	43.3800	43.3800	+1.783%	2	187	-7.100%
2026-09-21	41.2100	42.6200	41.2100	42.6200	-0.257%	2	187	-5.443%
2026-09-18	42.7300	42.7300	42.7300	42.7300	-24.372%	1	186	-5.687%
2026-09-14	56.5000	56.5000	56.5000	56.5000	+22.799%	1	186	-28.673%
2026-09-10	46.0100	46.0100	46.0100	46.0100	-7.144%	1	185	-12.410%
2026-09-09	44.3300	49.5500	44.3300	49.5500	+12.053%	5	185	-18.668%
2026-09-08	44.2200	44.2200	44.2200	44.2200	-5.614%	1	188	-8.865%
2026-09-03	46.8500	46.8500	46.8500	46.8500	+4.880%	3	188	-13.981%
2026-09-02	44.6700	44.6700	44.6700	44.6700	+3.069%	1	188	-9.783%
2026-09-01	43.3400	43.3400	43.3400	43.3400	-9.896%	1	188	-7.014%
2026-08-28	49.1500	49.1500	48.1000	48.1000	+4.113%	12	188	-16.216%
2026-08-25	46.2000	46.2000	46.2000	46.2000	-2.778%	1	187	-12.771%
2026-08-24	47.5200	47.5200	47.5200	47.5200	-3.513%	1	187	-15.194%
2026-08-21	51.5000	51.5000	49.2500	49.2500	+1.756%	20	186	-18.173%
2026-08-20	48.4000	48.4000	48.4000	48.4000	-3.006%	10	186	-16.736%
2026-08-19	49.9000	49.9000	49.9000	49.9000	+1.526%	1	196	-19.238%
2026-08-14	49.1500	49.1500	49.1500	49.1500	-5.481%	2	196	-18.006%
2026-08-10	56.7800	56.7800	52.0000	52.0000	+0.580%	14	195	-22.500%
2026-08-07	50.7500	51.7000	50.5100	51.7000	+4.318%	68	191	-22.050%
2026-08-06	49.5600	49.5600	49.5600	49.5600	-7.881%	2	228	-18.684%
2026-08-05	51.0000	53.8000	50.9500	53.8000	+17.467%	15	226	-25.093%
2026-08-03	43.8100	45.8000	43.8100	45.8000	+13.086%	2	232	-12.009%
2026-07-31	38.5900	40.5000	38.5900	40.5000	-2.433%	17	231	-0.494%
2026-07-30	41.1500	41.5100	41.1500	41.5100	-9.168%	21	247	-2.915%
2026-07-28	45.7000	45.7000	45.7000	45.7000	+20.580%	1	256	-11.816%
2026-07-27	39.0000	39.0000	37.9000	37.9000	+1.067%	40	256	+6.332%
2026-07-24	34.0000	37.5000	34.0000	37.5000	+21.753%	56	272	+7.467%
2026-07-23	28.3300	32.1000	28.3300	30.8000	-6.240%	16	284	+30.844%
2026-07-22	33.5000	34.0500	32.7000	32.8500	-8.877%	18	270	+22.679%
2026-07-21	37.1000	37.1000	35.3000	36.0500	-2.987%	37	266	+11.789%
2026-07-20	36.2000	38.5500	35.4000	37.1600	+1.336%	137	247	+8.450%
2026-07-17	38.2500	38.6000	35.5500	36.6700	-10.995%	54	179	+9.899%
2026-07-16	33.6400	42.2500	33.5000	41.2000	-7.623%	214	141	-2.184%
2026-07-15	44.6000	44.6000	44.6000	44.6000	+5.838%	1	71	-9.641%
2026-07-14	46.7500	46.7500	40.5000	42.1400	-46.934%	12	72	-4.366%
2026-06-23	79.4100	79.4100	79.4100	79.4100	+19.973%	6	67	-49.251%
2026-06-18	67.4500	67.4500	66.1900	66.1900	-31.601%	6	71	-39.115%
2026-06-05	96.7700	96.7700	96.7700	96.7700	-18.040%	1	71	-58.355%
2026-06-03	118.0700	118.0700	118.0700	118.0700	+14.188%	5	71	-65.868%
2026-05-29	103.4000	103.4000	103.4000	103.4000	+43.611%	1	71	-61.025%
2026-05-22	72.0000	72.0000	72.0000	72.0000	+17.168%	2	72	-44.028%
2026-05-21	61.4500	61.4500	61.4500	61.4500	+36.192%	2	70	-34.418%
2026-05-08	45.1200	45.1200	45.1200	45.1200	-1.269%	1	70	-10.683%
2026-04-24	45.8500	45.8500	45.7000	45.7000	-29.972%	2	70	-11.816%
2026-04-22	65.2600	65.2600	65.2600	65.2600	+0.092%	1	70	-38.247%
2026-04-16	65.2000	65.2000	65.2000	65.2000	+6.449%	1	70	-38.190%
2026-04-15	61.2500	61.2500	61.2500	61.2500	-10.714%	1	70	-34.204%
2026-03-04	68.6000	68.6000	68.6000	68.6000	+25.987%	1	70	-41.254%
2026-02-24	54.4500	54.4500	54.4500	54.4500	-28.543%	5	70	-25.987%
2026-02-18	76.2000	76.2000	76.2000	76.2000	+1.899%	5	70	-47.113%
2026-02-12	74.7800	74.7800	74.7800	74.7800	-26.758%	1	65	-46.109%
2026-02-05	102.1000	102.1000	102.1000	102.1000	-14.166%	1	65	-60.529%
2026-02-02	118.9500	118.9500	118.9500	118.9500	+11.554%	8	65	-66.120%
2026-01-27	106.6300	106.6300	106.6300	106.6300	+1.843%	1	65	-62.206%
2026-01-23	104.7000	104.7000	104.7000	104.7000	-4.714%	1	65	-61.509%
2026-01-15	109.6000	109.8800	109.6000	109.8800	-4.327%	5	65	-63.324%
2025-12-30	114.8100	114.8500	114.8100	114.8500	-0.820%	2	61	-64.911%
2025-12-23	115.7000	115.8000	115.7000	115.8000	+1.445%	2	62	-65.199%
2025-12-22	114.3500	114.3500	113.9500	114.1500	-1.169%	20	61	-64.696%
2025-11-25	115.5000	115.5000	115.5000	115.5000	-1.744%	2	64	-65.108%
2025-11-06	119.0200	119.0200	117.5500	117.5500	+3.843%	17	65	-65.717%
2025-10-07	113.2000	113.2000	113.2000	113.2000	+9.087%	1	81	-64.399%
2025-10-06	103.7700	103.7700	103.7700	103.7700	+7.200%	5	81	-61.164%
2025-09-29	96.8000	96.8000	96.8000	96.8000	-0.206%	1	86	-58.368%
2025-09-25	97.0000	97.0000	97.0000	97.0000	+13.917%	1	87	-58.454%
2025-09-23	85.1500	85.1500	85.1500	85.1500	+3.237%	5	87	-52.672%
2025-09-22	82.4800	82.4800	82.4800	82.4800	+0.757%	1	87	-51.140%
2025-09-19	81.8600	81.8600	81.8600	81.8600	+5.626%	1	87	-50.770%
2025-09-18	77.5000	77.5000	77.5000	77.5000	+7.639%	16	87	-48.000%
2025-09-15	72.0000	72.0000	72.0000	72.0000	-5.226%	2	71	-44.028%
2025-09-09	75.9700	75.9700	75.9700	75.9700	+14.672%	1	71	-46.953%
2025-09-08	66.2500	66.2500	66.2500	66.2500	-0.823%	2	71	-39.170%
2025-09-05	64.2500	66.8000	64.2500	66.8000	+0.315%	8	71	-39.671%
2025-09-04	66.4100	66.5900	66.4100	66.5900	+6.972%	2	66	-39.480%
2025-09-03	62.2500	62.2500	62.2500	62.2500	+2.808%	2	66	-35.261%
2025-09-02	60.5500	60.5500	60.5500	60.5500	-3.275%	5	65	-33.443%
2025-08-28	62.6000	62.6000	62.6000	62.6000	-2.264%	1	60	-35.623%
2025-08-27	64.0500	64.0500	64.0500	64.0500	+5.207%	1	60	-37.080%
2025-08-26	60.4300	60.8800	60.4300	60.8800	-1.008%	2	59	-33.804%
2025-08-20	60.8000	61.5500	60.8000	61.5000	+0.820%	12	59	-34.472%
2025-08-19	61.0000	61.1500	61.0000	61.0000	+0.826%	9	47	-33.934%
2025-08-18	60.5000	60.5000	60.5000	60.5000	+0.498%	1	53	-33.388%
2025-08-15	57.8500	60.2000	57.8500	60.2000	+4.696%	2	52	-33.056%
2025-08-14	57.5000	57.5000	57.5000	57.5000	-4.167%	1	52	-29.913%
2025-08-13	60.4700	60.4800	60.0000	60.0000	+8.108%	4	52	-32.833%
2025-08-12	55.5000	55.5000	55.5000	55.5000	-2.666%	5	52	-27.387%
2025-08-11	57.0200	57.0200	57.0200	57.0200	-29.431%	1	47	-29.323%
2025-07-29	80.8000	80.8000	80.8000	80.8000	+4.935%	1	48	-50.124%
2025-07-24	77.0000	77.0000	77.0000	77.0000	-21.469%	1	49	-47.662%
2025-07-14	98.0500	98.0500	98.0500	98.0500	-4.388%	1	48	-58.899%
2025-06-18	102.5500	102.5500	102.5500	102.5500	+3.221%	1	48	-60.702%
2025-06-16	99.3500	99.3500	99.3500	99.3500	+18.133%	1	48	-59.436%
2025-06-04	84.1000	84.1000	84.1000	84.1000	-2.300%	1	47	-52.081%
2025-05-16	86.0100	86.0800	86.0100	86.0800	+11.028%	12	46	-53.183%
2025-05-13	77.5300	77.5300	77.5300	77.5300	+38.249%	1	46	-48.020%
2025-04-04	56.0800	56.0800	56.0800	56.0800	-17.892%	20	46	-28.138%
2025-03-27	68.3000	68.3000	68.3000	68.3000	+7.678%	1	46	-40.996%
2025-03-21	63.4300	63.4300	63.4300	63.4300	-9.579%	2	46	-36.465%
2025-03-14	70.1500	70.1500	70.1500	70.1500	-9.379%	20	45	-42.552%
2025-02-04	77.4100	77.4100	77.4100	77.4100	+3.393%	5	35	-47.940%
2025-01-31	73.5000	74.8700	72.0000	74.8700	-1.577%	26	35	-46.173%
2025-01-30	76.0300	76.0700	76.0300	76.0700	+53.677%	5	23	-47.022%
2025-01-24	49.5000	49.5000	49.5000	49.5000	+2.697%	2	23	-18.586%
2025-01-21	48.2000	48.2000	48.2000	48.2000	+3.456%	1	24	-16.390%
2025-01-16	46.8400	46.8400	46.5900	46.5900	+0.866%	5	23	-13.501%
2024-12-31	46.1900	46.1900	46.1900	46.1900	-0.238%	2	18	-12.752%
2024-12-30	46.3000	46.3000	46.3000	46.3000	-5.894%	5	18	-12.959%
2024-12-27	48.0900	49.2000	48.0900	49.2000	-10.301%	4	15	-18.089%
2024-12-16	54.8500	54.8500	54.8500	54.8500	-1.526%	1	15	-26.527%
2024-12-09	55.6000	55.7000	55.6000	55.7000	-4.591%	8	15	-27.648%
2024-12-05	58.4400	58.4400	58.3800	58.3800	+44.113%	3	11	-30.970%
2024-11-20	40.5100	40.5100	40.5100	40.5100	+4.758%	1	12	-0.518%
2024-11-19	38.3000	38.6700	38.3000	38.6700	+5.082%	3	11	+4.215%
2024-11-14	36.8000	36.8000	36.8000	36.8000	-5.228%	1	8	+9.511%
2024-11-13	38.8300	38.8300	38.8300	38.8300	-28.146%	1	7	+3.786%
2024-10-11	54.0400	54.0400	54.0400	54.0400	-2.631%	2	6	-25.426%
2024-10-10	55.7400	55.7400	55.5000	55.5000	-2.632%	2	5	-27.387%
2024-10-09	57.0200	57.0200	57.0000	57.0000	+28.004%	2	7	-29.298%
2024-10-01	44.5300	44.5300	44.5300	44.5300	+4.653%	1	9	-9.499%
2024-09-17	42.5500	42.5500	42.5500	42.5500	+0.354%	2	8	-5.288%
2024-09-16	42.9700	42.9700	42.3300	42.4000	0.000%	8	6	-4.953%