Dark

IBM20270115C275
IBM Jan 15 2027 275.00 Call (IBM270115C00275000)
option OPRA

EOD

Sep 23, 2026

7.70+10.791%(+0.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.6000	8.0000	7.4600	7.7000	+10.791%	13	862	0.000%
2026-09-22	8.0000	8.0000	6.5500	6.9500	+2.811%	12	858	+10.791%
2026-09-21	6.3000	6.7800	6.2000	6.7600	+1.654%	10	856	+13.905%
2026-09-18	7.3300	7.3800	6.4700	6.6500	-25.281%	26	853	+15.789%
2026-09-17	9.0000	9.0000	8.7500	8.9000	+3.368%	3	859	-13.483%
2026-09-16	10.1500	10.1500	8.6100	8.6100	-29.426%	26	857	-10.569%
2026-09-15	12.8000	14.0500	12.2000	12.2000	-6.870%	34	851	-36.885%
2026-09-14	12.7200	13.4000	11.5000	13.1000	+24.762%	40	859	-41.221%
2026-09-11	9.7500	10.5000	9.7500	10.5000	+32.075%	3	849	-26.667%
2026-09-10	7.9500	7.9500	7.9500	7.9500	-18.878%	1	846	-3.145%
2026-09-09	8.8500	9.8000	8.7400	9.8000	+37.447%	5	845	-21.429%
2026-09-08	7.5500	7.5500	7.1300	7.1300	-9.056%	3	843	+7.994%
2026-09-04	8.0000	8.0000	7.8400	7.8400	-0.759%	7	843	-1.786%
2026-09-03	8.2500	8.2500	7.7500	7.9000	+8.219%	20	843	-2.532%
2026-09-02	7.3000	7.3000	7.3000	7.3000	-0.545%	1	842	+5.479%
2026-09-01	7.9000	7.9000	7.3400	7.3400	-11.566%	5	843	+4.905%
2026-08-31	8.7000	8.7000	8.3000	8.3000	-17.000%	7	840	-7.229%
2026-08-28	10.0000	10.0000	10.0000	10.0000	-5.213%	2	843	-23.000%
2026-08-27	8.6700	10.8000	8.6700	10.5500	+30.086%	23	843	-27.014%
2026-08-26	8.7500	8.7500	8.1100	8.1100	-14.180%	3	845	-5.055%
2026-08-25	8.8500	9.7700	8.6000	9.4500	+1.832%	533	844	-18.519%
2026-08-24	9.1200	9.2800	9.1200	9.2800	-15.174%	22	359	-17.026%
2026-08-21	10.9500	11.0500	10.9400	10.9400	+0.551%	14	339	-29.616%
2026-08-20	11.0000	11.0500	10.8800	10.8800	-1.091%	5	346	-29.228%
2026-08-19	11.0000	11.0000	11.0000	11.0000	+12.245%	1	342	-30.000%
2026-08-18	9.8000	9.8000	9.8000	9.8000	+9.497%	3	341	-21.429%
2026-08-17	10.3500	10.3500	8.9500	8.9500	-25.417%	21	344	-13.966%
2026-08-14	12.7500	12.7500	11.8100	12.0000	-7.692%	10	347	-35.833%
2026-08-13	13.1000	13.1000	12.0000	13.0000	+4.418%	25	344	-40.769%
2026-08-12	12.4500	12.4500	12.4500	12.4500	-13.662%	10	344	-38.153%
2026-08-11	14.0000	14.6500	14.0000	14.4200	+0.139%	7	344	-46.602%
2026-08-10	14.8000	14.8000	14.4000	14.4000	+8.271%	4	343	-46.528%
2026-08-07	13.3400	13.4000	13.3000	13.3000	-11.037%	11	344	-42.105%
2026-08-05	14.9500	14.9500	14.9500	14.9500	+3.675%	2	334	-48.495%
2026-08-04	11.7100	14.4200	11.7100	14.4200	+15.360%	36	332	-46.602%
2026-08-03	11.5700	12.5000	11.5700	12.5000	+22.309%	2	334	-38.400%
2026-07-31	9.9000	10.2200	9.8000	10.2200	+2.714%	3	333	-24.658%
2026-07-30	9.9500	9.9500	9.9500	9.9500	-22.508%	1	332	-22.613%
2026-07-29	12.6600	13.2900	11.7000	12.8400	+3.133%	5	331	-40.031%
2026-07-28	9.5500	13.1100	9.5500	12.4500	+33.155%	29	334	-38.153%
2026-07-27	9.4000	9.5000	9.3500	9.3500	+0.322%	4	328	-17.647%
2026-07-24	8.2800	9.3200	8.2500	9.3200	+24.766%	16	326	-17.382%
2026-07-23	6.6300	7.5000	6.5000	7.4700	-8.344%	42	326	+3.079%
2026-07-22	9.2400	9.2400	8.0000	8.1500	-14.120%	31	316	-5.521%
2026-07-21	9.1700	9.6400	8.7000	9.4900	-7.052%	11	305	-18.862%
2026-07-20	10.1600	10.4500	9.0500	10.2100	-0.874%	35	303	-24.584%
2026-07-17	10.4500	10.4500	9.3500	10.3000	-15.435%	7	285	-25.243%
2026-07-16	9.1000	12.4600	8.6200	12.1800	+10.226%	118	282	-36.782%
2026-07-15	15.3000	15.3000	10.8000	11.0500	-16.604%	33	185	-30.317%
2026-07-14	12.5000	14.2500	12.1500	13.2500	-71.114%	24	185	-41.887%
2026-07-10	45.8700	45.8700	45.8700	45.8700	-8.260%	16	173	-83.213%
2026-07-09	50.0000	50.0000	50.0000	50.0000	-10.104%	30	157	-84.600%
2026-07-08	55.6200	55.6200	55.6200	55.6200	-4.923%	1	157	-86.156%
2026-07-07	58.5000	58.5000	58.5000	58.5000	+12.500%	1	156	-86.838%
2026-07-06	49.9000	52.0000	49.9000	52.0000	+18.613%	3	156	-85.192%
2026-07-02	45.2000	45.2000	43.7800	43.8400	-4.737%	28	157	-82.436%
2026-07-01	45.0000	47.7000	45.0000	46.0200	+20.503%	17	157	-83.268%
2026-06-30	36.4700	38.1900	36.4700	38.1900	-1.572%	2	144	-79.838%
2026-06-29	34.5000	38.8000	34.5000	38.8000	+12.464%	4	143	-80.155%
2026-06-26	30.0000	34.5000	30.0000	34.5000	+21.693%	2	144	-77.681%
2026-06-25	28.2500	28.3500	28.2000	28.3500	-10.086%	3	142	-72.840%
2026-06-24	30.8100	31.5300	30.8100	31.5300	-3.134%	2	141	-75.579%
2026-06-23	30.8700	33.4000	30.8700	32.5500	+48.970%	48	140	-76.344%
2026-06-22	22.8500	22.8500	21.0500	21.8500	-8.463%	12	113	-64.760%
2026-06-18	22.9800	24.3500	22.1300	23.8700	-27.667%	16	107	-67.742%
2026-06-17	33.0000	33.0000	33.0000	33.0000	-6.383%	2	107	-76.667%
2026-06-16	39.3000	39.3000	35.2500	35.2500	+3.585%	12	107	-78.156%
2026-06-15	35.2000	35.4000	33.7400	34.0300	-9.253%	6	102	-77.373%
2026-06-12	38.7800	38.7800	37.5000	37.5000	-5.494%	33	102	-79.467%
2026-06-11	39.4400	39.9000	36.0000	39.6800	-7.935%	28	88	-80.595%
2026-06-10	42.9000	43.1000	42.9000	43.1000	+3.110%	5	80	-82.135%
2026-06-09	40.0000	41.8000	40.0000	41.8000	-42.716%	7	77	-81.579%
2026-06-02	72.9700	72.9700	72.9700	72.9700	-2.577%	1	76	-89.448%
2026-06-01	68.5600	81.3700	67.2800	74.9000	+25.988%	16	76	-89.720%
2026-05-29	39.2500	59.4500	38.8200	59.4500	+87.776%	19	74	-87.048%
2026-05-28	29.5500	34.4000	29.5500	31.6600	+17.259%	9	73	-75.679%
2026-05-27	26.4500	27.3500	26.4500	27.0000	+15.880%	40	71	-71.481%
2026-05-26	24.7000	24.7000	22.4500	23.3000	-16.187%	18	32	-66.953%
2026-05-22	29.2500	30.4000	27.0000	27.8000	+17.300%	17	21	-72.302%
2026-05-21	15.8500	23.7000	15.8500	23.7000	+124.219%	10	15	-67.511%
2026-05-20	9.7500	10.6000	9.7500	10.5700	-4.344%	18	15	-27.152%
2026-05-19	11.3500	11.3700	10.9600	11.0500	+8.121%	10	8	-30.317%
2026-05-18	10.0000	10.2300	9.8800	10.2200	-1.351%	17	8	-24.658%
2026-05-15	9.8500	10.3600	9.7900	10.3600	0.000%	15	8	-25.676%