Dark

IBM20270115C255
IBM Jan 15 2027 255.00 Call (IBM270115C00255000)
option OPRA

EOD

Sep 23, 2026

12.73+9.270%(+1.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.7000	13.4000	12.6100	12.7300	+9.270%	8	386	0.000%
2026-09-22	12.3000	12.3000	11.2000	11.6500	+2.643%	12	385	+9.270%
2026-09-21	11.5000	11.6300	10.5000	11.3500	+3.653%	94	377	+12.159%
2026-09-18	11.5100	11.5100	10.9500	10.9500	-23.693%	29	371	+16.256%
2026-09-17	15.2700	15.2700	14.3500	14.3500	+1.773%	59	382	-11.289%
2026-09-16	15.9000	15.9000	14.1000	14.1000	-32.471%	9	353	-9.716%
2026-09-15	19.5700	21.1100	19.2500	20.8800	+2.604%	5	355	-39.033%
2026-09-14	18.7500	21.4500	18.5500	20.3500	+23.333%	55	355	-37.445%
2026-09-11	15.8800	16.5000	15.8800	16.5000	+24.247%	2	345	-22.848%
2026-09-10	15.1500	15.1500	13.0500	13.2800	-10.693%	5	344	-4.142%
2026-09-09	11.9000	15.0500	11.9000	14.8700	+20.405%	23	339	-14.391%
2026-09-08	11.8000	12.3500	11.8000	12.3500	-2.756%	4	327	+3.077%
2026-09-04	12.7000	12.7000	12.7000	12.7000	-3.053%	1	326	+0.236%
2026-09-03	13.0500	13.4500	13.0500	13.1000	+4.800%	6	326	-2.824%
2026-09-02	12.0500	12.5000	12.0500	12.5000	+3.306%	2	325	+1.840%
2026-09-01	12.5000	13.0800	12.1000	12.1000	-11.679%	16	323	+5.207%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-8.300%	1	324	-7.080%
2026-08-28	14.9400	14.9400	14.9400	14.9400	-12.734%	1	323	-14.793%
2026-08-27	14.2800	17.1200	14.2800	17.1200	+14.133%	3	323	-25.643%
2026-08-25	15.0000	15.0000	15.0000	15.0000	-3.226%	1	323	-15.133%
2026-08-24	14.3500	15.5000	14.3500	15.5000	-10.663%	9	322	-17.871%
2026-08-21	16.8500	17.3500	16.4000	17.3500	+10.510%	7	315	-26.628%
2026-08-20	16.1000	16.8500	15.7000	15.7000	-7.918%	11	316	-18.917%
2026-08-19	16.7000	17.0500	16.7000	17.0500	+23.105%	180	312	-25.337%
2026-08-17	15.8000	15.8000	13.8500	13.8500	-30.051%	12	200	-8.087%
2026-08-13	19.8000	19.8000	19.8000	19.8000	+10.000%	1	200	-35.707%
2026-08-12	18.0000	18.0000	18.0000	18.0000	-16.859%	1	201	-29.278%
2026-08-11	21.6500	21.6500	21.6500	21.6500	+9.898%	8	201	-41.201%
2026-08-10	20.5700	20.5700	19.7000	19.7000	+2.073%	5	193	-35.381%
2026-08-07	19.4000	19.4500	18.6700	19.3000	+5.407%	4	193	-34.041%
2026-08-06	18.4500	18.4500	18.3100	18.3100	-8.036%	8	192	-30.475%
2026-08-04	17.4000	19.9100	17.4000	19.9100	+15.087%	5	190	-36.062%
2026-08-03	16.9000	17.3000	16.4500	17.3000	+19.393%	11	189	-26.416%
2026-07-31	14.4900	14.4900	14.4900	14.4900	-4.167%	2	183	-12.146%
2026-07-30	15.0000	15.1200	14.8000	15.1200	-15.766%	8	183	-15.807%
2026-07-29	18.5500	18.5500	17.3500	17.9500	+1.527%	6	186	-29.081%
2026-07-28	16.7500	18.3000	16.7500	17.6800	+27.561%	29	183	-27.998%
2026-07-27	14.3200	14.3200	13.7500	13.8600	+5.159%	4	161	-8.153%
2026-07-24	12.0000	13.5000	12.0000	13.1800	+25.524%	11	159	-3.414%
2026-07-23	9.4900	10.9700	9.4900	10.5000	-10.638%	25	155	+21.238%
2026-07-22	12.5500	12.5500	11.7500	11.7500	-9.266%	11	139	+8.340%
2026-07-21	13.0100	13.0100	12.9500	12.9500	-8.803%	11	134	-1.699%
2026-07-20	12.5500	14.5500	12.5500	14.2000	-1.045%	8	133	-10.352%
2026-07-17	15.0000	15.0000	13.2000	14.3500	-13.814%	18	132	-11.289%
2026-07-16	16.5500	16.7500	16.5500	16.6500	+8.824%	6	128	-23.544%
2026-07-15	19.0500	19.0500	15.3000	15.3000	-11.917%	10	125	-16.797%
2026-07-14	18.9300	19.3600	16.8500	17.3700	-74.209%	30	121	-26.713%
2026-07-08	67.3500	67.3500	67.3500	67.3500	-7.486%	1	118	-81.099%
2026-07-07	68.3200	72.8000	68.3200	72.8000	+13.750%	2	117	-82.514%
2026-07-06	59.1000	64.0000	59.1000	64.0000	+14.490%	2	118	-80.109%
2026-07-02	55.9000	55.9000	55.9000	55.9000	+22.857%	1	119	-77.227%
2026-06-26	44.0500	45.5000	44.0500	45.5000	+21.495%	2	119	-72.022%
2026-06-25	38.0900	39.7800	37.4500	37.4500	+0.321%	13	120	-66.008%
2026-06-24	37.3300	37.3300	37.3300	37.3300	-8.393%	4	127	-65.899%
2026-06-23	39.1000	40.7500	36.6000	40.7500	+32.176%	8	129	-68.761%
2026-06-22	29.2500	30.8300	29.2500	30.8300	-1.186%	24	123	-58.709%
2026-06-18	29.9000	33.1500	29.9000	31.2000	-27.103%	18	107	-59.199%
2026-06-17	42.8000	42.8000	42.8000	42.8000	-0.581%	1	107	-70.257%
2026-06-15	41.5000	43.2500	41.5000	43.0500	-21.798%	3	107	-70.430%
2026-06-09	54.0000	55.0500	54.0000	55.0500	+1.700%	2	108	-76.876%
2026-06-08	54.1300	54.1300	54.1300	54.1300	-11.408%	1	109	-76.483%
2026-06-05	61.1000	61.1000	61.1000	61.1000	-14.185%	2	109	-79.165%
2026-06-04	76.4500	76.4500	71.1500	71.2000	-6.623%	4	110	-82.121%
2026-06-03	76.2500	76.2500	76.2500	76.2500	-13.832%	1	111	-83.305%
2026-06-02	88.4900	88.4900	88.4900	88.4900	+3.497%	1	110	-85.614%
2026-06-01	79.2500	93.4900	79.2500	85.5000	+25.735%	20	110	-85.111%
2026-05-29	50.0500	69.5000	47.4100	68.0000	+67.612%	2,832	113	-81.279%
2026-05-28	38.5000	41.7500	38.2000	40.5700	+17.594%	41	2,861	-68.622%
2026-05-27	32.2000	35.9000	32.2000	34.5000	+4.863%	36	2,841	-63.101%
2026-05-26	34.0000	34.0000	29.9600	32.9000	-6.000%	46	2,837	-61.307%
2026-05-22	39.0000	39.0000	35.0000	35.0000	+6.061%	2,859	2,815	-63.629%
2026-05-21	21.0000	33.0000	21.0000	33.0000	+112.219%	25	32	-61.424%
2026-05-20	15.7000	15.9000	15.5500	15.5500	-1.270%	11	32	-18.135%
2026-05-19	15.7500	15.7500	15.7500	15.7500	+0.318%	2	8	-19.175%
2026-05-18	15.8000	15.8000	15.7000	15.7000	+9.028%	7	8	-18.917%
2026-05-15	14.4000	14.4000	14.4000	14.4000	0.000%	1	8	-11.597%