Dark

IBM20270115C305
IBM Jan 15 2027 305.00 Call (IBM270115C00305000)
option OPRA

EOD

Sep 24, 2026

2.59-15.082%(-0.46)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5900	2.5900	2.5900	2.5900	-15.082%	31	2,136	0.000%
2026-09-22	3.0500	3.0500	3.0500	3.0500	+2.007%	2	2,132	-15.082%
2026-09-21	3.0100	3.1500	2.9000	2.9900	-14.571%	135	2,132	-13.378%
2026-09-18	3.5000	3.5000	3.5000	3.5000	-21.348%	1	2,186	-26.000%
2026-09-16	4.6500	4.7500	4.4500	4.4500	-31.538%	4	2,185	-41.798%
2026-09-15	6.0000	6.6000	6.0000	6.5000	-1.515%	16	2,187	-60.154%
2026-09-14	6.1500	6.6000	6.1500	6.6000	+26.923%	46	2,182	-60.758%
2026-09-11	4.4000	5.2000	4.4000	5.2000	+33.676%	20	2,191	-50.192%
2026-09-10	3.8900	3.8900	3.8900	3.8900	-18.958%	2	2,196	-33.419%
2026-09-09	3.4000	4.8000	3.4000	4.8000	+43.284%	7	2,196	-46.042%
2026-09-08	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,189	-22.687%
2026-09-04	3.2500	3.2500	3.2500	3.2500	-7.407%	1	2,187	-20.308%
2026-09-01	3.6000	3.6000	3.5100	3.5100	-11.139%	2	2,187	-26.211%
2026-08-31	4.0700	4.0700	3.9500	3.9500	-23.152%	4	2,186	-34.430%
2026-08-27	5.1300	5.1400	5.1300	5.1400	+15.506%	10	2,188	-49.611%
2026-08-25	4.4500	4.4500	4.4500	4.4500	-3.261%	1	2,188	-41.798%
2026-08-24	4.7100	4.7400	4.6000	4.6000	-21.368%	4	2,188	-43.696%
2026-08-21	5.8500	5.8500	5.8500	5.8500	+4.464%	1	2,191	-55.726%
2026-08-20	5.3600	5.6500	5.3000	5.6000	+19.149%	63	2,191	-53.750%
2026-08-17	4.7500	4.7500	4.7000	4.7000	-28.788%	2	2,185	-44.894%
2026-08-14	6.6000	6.6000	6.6000	6.6000	-4.348%	1	2,185	-60.758%
2026-08-13	7.5500	7.6000	6.9000	6.9000	+4.072%	5	2,186	-62.464%
2026-08-12	6.6300	6.6300	6.6300	6.6300	-15.541%	1	2,190	-60.935%
2026-08-10	7.8000	7.8500	7.8000	7.8500	+3.289%	3	2,190	-67.006%
2026-08-07	7.6000	7.6000	7.6000	7.6000	+3.683%	1	2,191	-65.921%
2026-08-06	7.3300	7.3300	7.3300	7.3300	-18.556%	1	2,191	-64.666%
2026-08-05	8.7400	9.0000	8.7400	9.0000	+13.924%	5	2,191	-71.222%
2026-08-04	7.7500	7.9000	7.7500	7.9000	+34.354%	4	2,187	-67.215%
2026-07-31	5.8200	5.9000	5.8200	5.8800	-20.325%	28	2,185	-55.952%
2026-07-29	7.5200	7.5200	7.3800	7.3800	+6.187%	4	2,178	-64.905%
2026-07-28	5.3500	6.9500	5.3500	6.9500	+27.523%	25	2,178	-62.734%
2026-07-27	5.4500	5.4500	5.4500	5.4500	+2.444%	3	2,166	-52.477%
2026-07-24	4.9500	5.3200	4.8500	5.3200	+25.768%	18	2,166	-51.316%
2026-07-23	4.5000	4.5000	4.2300	4.2300	-11.875%	3	2,166	-38.771%
2026-07-22	4.7000	4.8000	4.7000	4.8000	-12.727%	3	2,166	-46.042%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-9.836%	5	2,166	-52.909%
2026-07-20	5.9000	6.1000	5.9000	6.1000	+5.172%	7	2,161	-57.541%
2026-07-17	6.8000	6.8000	5.8000	5.8000	-21.622%	22	2,160	-55.345%
2026-07-16	5.7000	7.8600	5.6200	7.4000	+6.936%	65	2,155	-65.000%
2026-07-15	8.3200	8.3200	6.9200	6.9200	-25.591%	12	2,134	-62.572%
2026-07-14	8.1800	9.4100	7.7300	9.3000	-72.727%	38	2,136	-72.151%
2026-07-13	31.8500	34.8600	31.8000	34.1000	-5.931%	14	2,130	-92.405%
2026-07-09	36.2500	36.2500	36.2500	36.2500	-12.965%	7	2,129	-92.855%
2026-07-08	40.4500	41.6500	40.4500	41.6500	-7.238%	11	2,129	-93.782%
2026-07-07	40.1800	45.7000	40.1800	44.9000	+16.201%	204	2,128	-94.232%
2026-07-06	36.5200	39.3000	36.5200	38.6400	+20.826%	15	2,299	-93.297%
2026-07-02	32.9000	32.9000	31.6000	31.9800	-3.091%	6	2,298	-91.901%
2026-07-01	32.0400	34.5500	32.0400	33.0000	+16.197%	4	2,298	-92.152%
2026-06-30	28.1500	28.4000	28.1500	28.4000	+16.872%	2	2,296	-90.880%
2026-06-26	24.3000	24.3000	24.3000	24.3000	+23.350%	1	2,294	-89.342%
2026-06-25	20.0000	22.3500	19.7000	19.7000	-6.413%	5	2,298	-86.853%
2026-06-24	21.7800	21.7800	21.0500	21.0500	+52.536%	33	2,296	-87.696%
2026-06-22	16.0500	16.0500	13.8000	13.8000	-13.588%	5	2,284	-81.232%
2026-06-18	15.7000	15.9700	15.7000	15.9700	-31.312%	3	2,282	-83.782%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-10.577%	1	2,282	-88.860%
2026-06-16	23.7000	26.0000	23.7000	26.0000	+12.408%	6	2,282	-90.038%
2026-06-15	24.1500	24.1500	23.1300	23.1300	-12.320%	16	2,277	-88.802%
2026-06-12	24.7500	26.8000	24.7500	26.3800	-6.121%	48	2,271	-90.182%
2026-06-11	27.7800	28.1000	27.6300	28.1000	-0.707%	31	2,270	-90.783%
2026-06-10	29.1500	29.1500	28.3000	28.3000	-4.392%	5	2,262	-90.848%
2026-06-09	31.0300	32.0300	27.9000	29.6000	-6.181%	25	2,260	-91.250%
2026-06-08	31.5500	31.5500	31.5500	31.5500	-8.285%	6	2,264	-91.791%
2026-06-05	37.9500	38.0000	32.6700	34.4000	-23.894%	1,570	2,270	-92.471%
2026-06-04	48.3600	48.7500	45.2000	45.2000	-11.891%	18	2,748	-94.270%
2026-06-03	52.2000	52.2000	47.6300	51.3000	-22.273%	48	2,742	-94.951%
2026-06-02	54.8500	66.0000	54.8500	66.0000	+9.635%	11	2,719	-96.076%
2026-06-01	52.2900	67.5000	52.2900	60.2000	+38.391%	166	2,726	-95.698%
2026-05-29	27.5000	44.5000	27.5000	43.5000	+100.553%	814	2,673	-94.046%
2026-05-28	21.5000	22.4200	21.1000	21.6900	+21.854%	11	3,042	-88.059%
2026-05-27	17.9000	17.9000	17.8000	17.8000	+11.950%	2	3,040	-85.449%
2026-05-26	17.2500	17.2500	15.2500	15.9000	-18.252%	18	3,039	-83.711%
2026-05-22	17.0000	20.2500	17.0000	19.4500	+28.298%	290	3,043	-86.684%
2026-05-21	8.3100	15.2300	8.3100	15.1600	+170.714%	3,188	3,003	-82.916%
2026-05-20	5.5100	6.0500	5.4500	5.6000	-9.677%	8	3,003	-53.750%
2026-05-19	6.4500	6.4900	6.1700	6.2000	+5.085%	12	2	-58.226%
2026-05-15	5.9000	5.9000	5.9000	5.9000	+9.259%	1	2	-56.102%
2026-05-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-52.037%