Dark

IBM20270115C370
IBM Jan 15 2027 370.00 Call (IBM270115C00370000)
option OPRA

EOD

Jul 30, 2026

1.64-17.172%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8200	1.8200	1.6400	1.6400	-17.172%	2	1,708	0.000%
2026-07-27	1.9800	1.9800	1.9800	1.9800	+1.538%	1	1,708	-17.172%
2026-07-24	1.7900	1.9500	1.7900	1.9500	+21.875%	3	1,708	-15.897%
2026-07-23	1.6300	1.6300	1.6000	1.6000	-13.043%	2	1,708	+2.500%
2026-07-22	1.8200	1.9400	1.8200	1.8400	-14.419%	30	1,708	-10.870%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-7.328%	1	1,712	-23.721%
2026-07-20	2.3100	2.3700	2.3100	2.3200	-5.306%	11	1,712	-29.310%
2026-07-17	2.2700	2.4500	2.2700	2.4500	-19.672%	3	1,714	-33.061%
2026-07-16	2.2200	3.2000	1.9000	3.0500	+19.608%	15	1,715	-46.230%
2026-07-15	4.0000	4.0000	2.5500	2.5500	-23.881%	37	1,723	-35.686%
2026-07-14	5.8300	5.8300	2.9700	3.3500	-76.639%	74	1,750	-51.045%
2026-07-13	14.9400	15.7100	14.3400	14.3400	-4.400%	10	1,787	-88.563%
2026-07-10	15.5000	15.5000	15.0000	15.0000	-9.420%	3	1,788	-89.067%
2026-07-09	16.4500	17.1900	16.4500	16.5600	-14.859%	6	1,787	-90.097%
2026-07-08	19.2000	19.7500	18.9000	19.4500	-10.203%	28	1,786	-91.568%
2026-07-07	20.1500	22.5400	19.0500	21.6600	+17.398%	24	1,786	-92.428%
2026-07-06	17.5300	18.6300	17.5300	18.4500	+26.025%	15	1,780	-91.111%
2026-07-02	14.8500	15.7000	14.2200	14.6400	-2.400%	31	1,777	-88.798%
2026-07-01	15.2500	16.4800	15.0000	15.0000	+12.275%	11	1,777	-89.067%
2026-06-30	12.6000	13.3600	12.6000	13.3600	+8.442%	5	1,780	-87.725%
2026-06-29	11.9500	12.4300	11.1700	12.3200	+12.511%	25	1,780	-86.688%
2026-06-26	10.5300	11.5000	10.5300	10.9500	+23.450%	11	1,773	-85.023%
2026-06-25	9.6800	9.6800	8.8700	8.8700	-6.632%	25	1,771	-81.511%
2026-06-24	9.6900	9.9000	9.3000	9.5000	-4.523%	18	1,769	-82.737%
2026-06-23	9.0000	10.7100	9.0000	9.9500	+21.341%	12	1,766	-83.518%
2026-06-22	6.6000	8.2000	6.2800	8.2000	+15.656%	25	1,763	-80.000%
2026-06-18	6.7000	7.2000	6.4600	7.0900	-22.429%	21	1,759	-76.869%
2026-06-17	9.7500	9.7500	9.1400	9.1400	-16.909%	12	1,759	-82.057%
2026-06-15	11.0000	11.0000	11.0000	11.0000	-12.490%	10	1,759	-85.091%
2026-06-12	12.1700	12.5700	12.1700	12.5700	-1.797%	4	1,759	-86.953%
2026-06-11	12.0000	12.8800	11.7000	12.8000	-1.311%	69	1,760	-87.188%
2026-06-10	14.2500	14.2500	12.6000	12.9700	-3.425%	18	1,725	-87.355%
2026-06-09	15.2000	15.8000	12.8500	13.4300	-13.411%	27	1,720	-87.789%
2026-06-08	18.5900	18.5900	15.4400	15.5100	-6.000%	1,137	1,716	-89.426%
2026-06-05	20.1800	20.1800	16.5000	16.5000	-36.170%	10	607	-90.061%
2026-06-04	25.8500	25.8500	25.8500	25.8500	-7.679%	1	608	-93.656%
2026-06-03	30.2000	30.2000	27.7500	28.0000	-31.724%	27	608	-94.143%
2026-06-02	37.5000	41.0100	35.3500	41.0100	+6.271%	75	600	-96.001%
2026-06-01	32.2200	43.7500	32.2200	38.5900	+67.856%	48	582	-95.750%
2026-05-29	20.0000	22.9900	20.0000	22.9900	+132.457%	41	558	-92.866%
2026-05-28	9.5500	9.9000	9.3200	9.8900	+30.132%	5	524	-83.418%
2026-05-27	7.5000	7.6000	7.5000	7.6000	+7.801%	6	522	-78.421%
2026-05-26	6.5500	7.0500	6.4500	7.0500	-17.544%	7	517	-76.738%
2026-05-22	8.0200	8.5500	8.0200	8.5500	+77.386%	6	512	-80.819%
2026-05-21	4.3500	4.8200	4.3500	4.8200	+246.763%	7	504	-65.975%
2026-05-13	1.3400	1.3900	1.3400	1.3900	-21.910%	5	504	+17.986%
2026-05-05	1.7800	1.7800	1.7800	1.7800	-6.316%	1	508	-7.865%
2026-05-04	1.9000	1.9000	1.9000	1.9000	-1.042%	1	508	-13.684%
2026-04-27	1.9200	1.9200	1.9200	1.9200	+9.714%	1	508	-14.583%
2026-04-24	1.7500	1.7500	1.7500	1.7500	-22.222%	3	508	-6.286%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-47.430%	6	511	-27.111%
2026-04-21	4.5000	4.5000	4.2800	4.2800	-1.609%	9	505	-61.682%
2026-04-20	4.3500	4.3500	4.3500	4.3500	+12.987%	1	505	-62.299%
2026-04-16	3.8500	3.8500	3.8500	3.8500	+37.500%	50	506	-57.403%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+11.554%	5	505	-41.429%
2026-04-10	2.5100	2.5100	2.5100	2.5100	-12.847%	16	500	-34.661%
2026-04-09	2.8800	2.8800	2.8800	2.8800	-27.089%	1	500	-43.056%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+3.403%	1	501	-58.481%
2026-03-31	3.8200	3.8200	3.8200	3.8200	+9.143%	1	501	-57.068%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-10.256%	1	501	-53.143%
2026-03-26	3.9000	3.9000	3.9000	3.9000	0.000%	2	501	-57.949%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-18.750%	16	502	-57.949%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-4.000%	15	518	-65.833%
2026-03-16	5.5500	5.5500	5.0000	5.0000	-25.373%	2	524	-67.200%
2026-03-06	6.3500	6.7000	6.3500	6.7000	-4.286%	32	525	-75.522%
2026-03-05	6.7500	7.0000	6.7500	7.0000	+37.255%	3	495	-76.571%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+17.241%	1	494	-67.843%
2026-02-25	4.4100	4.4100	4.3500	4.3500	+26.087%	6	500	-62.299%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+20.629%	5	500	-52.464%
2026-02-23	4.4000	4.4000	2.8600	2.8600	-47.330%	9	505	-42.657%
2026-02-19	5.4300	5.4300	5.4300	5.4300	-5.729%	3	500	-69.797%
2026-02-18	6.2000	6.2000	5.7600	5.7600	-17.714%	9	497	-71.528%
2026-02-12	8.5200	8.5200	6.9500	7.0000	-25.532%	44	490	-76.571%
2026-02-11	12.8000	12.8000	9.4000	9.4000	-32.857%	10	492	-82.553%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+1.449%	1	495	-88.286%
2026-02-09	13.1500	13.8000	13.1500	13.8000	-7.071%	4	496	-88.116%
2026-02-06	14.0000	14.8500	14.0000	14.8500	+16.016%	145	495	-88.956%
2026-02-05	12.8000	12.8000	12.8000	12.8000	+1.426%	1	477	-87.188%
2026-02-04	12.0400	12.6200	12.0400	12.6200	+3.868%	7	478	-87.005%
2026-02-03	13.8000	13.8000	12.1500	12.1500	-42.143%	6	471	-86.502%
2026-02-02	21.0000	21.0000	21.0000	21.0000	+16.667%	1	476	-92.190%
2026-01-29	21.2000	21.9500	18.0000	18.0000	+25.436%	14	475	-90.889%
2026-01-28	14.1000	14.4000	14.0000	14.3500	-2.580%	52	464	-88.571%
2026-01-26	14.7300	14.7300	14.7300	14.7300	-7.938%	1	455	-88.866%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+7.744%	1	454	-89.750%
2026-01-20	15.8000	15.8000	14.8500	14.8500	-22.656%	3	453	-88.956%
2026-01-16	18.4500	19.2000	17.1000	19.2000	-7.022%	279	453	-91.458%
2026-01-15	20.6500	20.6500	20.6500	20.6500	+8.684%	8	453	-92.058%
2026-01-14	18.0000	19.0000	18.0000	19.0000	-8.873%	3	450	-91.368%
2026-01-13	20.8500	20.8500	20.8500	20.8500	+2.206%	4	448	-92.134%
2026-01-12	17.5500	21.0000	17.5500	20.4000	+7.312%	12	448	-91.961%
2026-01-09	18.2000	19.0100	18.2000	19.0100	+6.798%	6	436	-91.373%
2026-01-08	16.1000	18.1000	16.1000	17.8000	+11.599%	41	430	-90.787%
2026-01-07	17.7000	17.7000	15.9500	15.9500	-8.333%	6	405	-89.718%
2026-01-06	15.6500	17.4000	15.6500	17.4000	+15.615%	8	402	-90.575%
2026-01-05	16.1500	16.1500	15.0500	15.0500	+4.152%	8	400	-89.103%
2026-01-02	14.4500	14.4500	14.4500	14.4500	-10.802%	2	395	-88.651%
2025-12-31	17.5500	17.5500	16.2000	16.2000	-14.737%	4	396	-89.877%
2025-12-30	19.0000	19.0000	19.0000	19.0000	-2.062%	2	396	-91.368%
2025-12-29	19.1200	19.9000	18.8500	19.4000	+6.011%	14	394	-91.546%
2025-12-26	18.3000	18.3000	18.3000	18.3000	-3.226%	16	387	-91.038%
2025-12-24	18.9100	18.9100	18.9100	18.9100	+1.123%	2	369	-91.327%
2025-12-23	18.4500	18.7000	18.4500	18.7000	+1.465%	27	369	-91.230%
2025-12-22	18.4300	18.4300	18.4300	18.4300	-8.400%	1	354	-91.101%
2025-12-19	20.1200	20.1200	20.1200	20.1200	+13.994%	7	353	-91.849%
2025-12-18	18.7800	18.7800	17.6500	17.6500	-10.904%	9	346	-90.708%
2025-12-17	19.8100	19.8100	19.8100	19.8100	-3.366%	2	339	-91.721%
2025-12-16	20.5000	20.5000	20.5000	20.5000	+1.737%	2	337	-92.000%
2025-12-12	22.0500	22.0500	20.1500	20.1500	-10.603%	5	337	-91.861%
2025-12-11	23.4100	23.4100	22.5400	22.5400	+0.446%	8	335	-92.724%
2025-12-10	22.4400	22.4400	22.4400	22.4400	-4.103%	2	327	-92.692%
2025-12-09	23.2300	23.4200	23.2300	23.4000	+7.389%	3	325	-92.991%
2025-12-08	23.9600	23.9600	21.7900	21.7900	-3.882%	4	322	-92.474%
2025-12-05	22.6700	22.6700	22.6700	22.6700	+10.316%	2	319	-92.766%
2025-12-03	19.8200	20.6500	19.8200	20.5500	-8.136%	28	317	-92.019%
2025-12-01	21.8500	22.3700	21.8500	22.3700	+6.019%	5	289	-92.669%
2025-11-26	21.9000	21.9000	21.1000	21.1000	+1.687%	11	284	-92.227%
2025-11-25	21.9300	21.9300	20.7500	20.7500	-5.682%	12	284	-92.096%
2025-11-24	22.0000	22.3000	22.0000	22.0000	+16.402%	5	272	-92.545%
2025-11-20	18.7000	18.9500	18.6500	18.9000	+3.562%	7	270	-91.323%
2025-11-18	18.3000	18.3000	18.2500	18.2500	-12.805%	3	271	-91.014%
2025-11-14	20.4500	20.9300	20.4500	20.9300	-9.668%	5	269	-92.164%
2025-11-13	25.4200	25.4200	23.1700	23.1700	+2.070%	17	268	-92.922%
2025-11-10	22.5500	22.7500	22.5500	22.7000	+9.240%	6	266	-92.775%
2025-11-07	20.7700	20.7900	20.7700	20.7800	+3.848%	10	266	-92.108%
2025-11-05	20.6000	20.6000	20.0100	20.0100	-4.714%	3	256	-91.804%
2025-10-31	21.0000	21.0000	21.0000	21.0000	-12.754%	1	257	-92.190%
2025-10-30	24.2100	24.2100	24.0700	24.0700	-5.311%	50	256	-93.187%
2025-10-29	25.4200	25.4200	25.4200	25.4200	-4.075%	5	207	-93.548%
2025-10-28	26.5100	26.5100	26.5000	26.5000	+12.527%	21	212	-93.811%
2025-10-27	23.5500	23.5500	23.5500	23.5500	+9.739%	1	192	-93.036%
2025-10-24	17.9500	21.4600	17.9500	21.4600	+95.091%	5	192	-92.358%
2025-10-23	11.0000	11.0000	11.0000	11.0000	-25.826%	1	188	-85.091%
2025-10-22	15.0000	15.0000	14.7200	14.8300	+13.640%	3	188	-88.941%
2025-10-16	13.0500	13.0500	13.0500	13.0500	-3.832%	3	190	-87.433%
2025-10-15	12.2600	13.6600	12.2600	13.5700	-9.231%	5	190	-87.915%
2025-10-10	15.0000	15.0000	14.9500	14.9500	-17.857%	8	189	-89.030%
2025-10-07	20.4000	20.4000	18.2000	18.2000	+13.043%	20	181	-90.989%
2025-10-06	16.2000	16.2000	16.1000	16.1000	+0.312%	10	181	-89.814%
2025-10-03	16.0500	16.0500	16.0500	16.0500	+14.643%	1	179	-89.782%
2025-10-02	14.0000	14.0000	14.0000	14.0000	-1.060%	1	178	-88.286%
2025-09-30	13.8500	14.3500	13.8500	14.1500	+8.015%	7	179	-88.410%
2025-09-29	13.1000	13.1000	13.1000	13.1000	-14.935%	2	178	-87.481%
2025-09-26	15.0000	15.6500	15.0000	15.4000	+32.530%	11	180	-89.351%
2025-09-25	11.4500	11.6200	11.4500	11.6200	+28.115%	20	184	-85.886%
2025-09-24	9.0700	9.0700	9.0700	9.0700	-1.413%	5	189	-81.918%
2025-09-23	9.2000	9.2000	9.2000	9.2000	-7.164%	5	189	-82.174%
2025-09-22	9.9100	9.9100	9.9100	9.9100	+117.802%	1	184	-83.451%
2025-09-05	4.5500	4.5500	4.5500	4.5500	+9.639%	1	184	-63.956%
2025-09-02	4.0000	4.1500	4.0000	4.1500	-5.467%	20	184	-60.482%
2025-08-29	4.3900	4.3900	4.3900	4.3900	-2.444%	15	174	-62.642%
2025-08-27	4.5000	4.5000	4.5000	4.5000	+18.421%	10	174	-63.556%
2025-08-25	3.8000	3.8000	3.8000	3.8000	-7.317%	10	174	-56.842%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-4.651%	1	164	-60.000%
2025-08-19	4.3000	4.3000	4.3000	4.3000	+4.878%	1	163	-61.860%
2025-08-13	4.2000	4.2000	4.1000	4.1000	+2.500%	3	163	-60.000%
2025-08-12	4.0000	4.0000	4.0000	4.0000	-35.275%	1	161	-59.000%
2025-07-31	6.1900	6.1900	6.1800	6.1800	-12.958%	2	161	-73.463%
2025-07-30	7.1500	7.1500	7.1000	7.1000	-2.069%	2	161	-76.901%
2025-07-25	6.8600	7.2500	6.8600	7.2500	+8.209%	3	162	-77.379%
2025-07-24	6.2200	7.5500	6.2200	6.7000	-50.952%	19	162	-75.522%
2025-07-22	13.8500	13.8500	13.6600	13.6600	-8.933%	2	154	-87.994%
2025-07-18	15.0000	15.0000	15.0000	15.0000	+9.890%	4	154	-89.067%
2025-07-15	13.6500	13.6500	13.6500	13.6500	-20.870%	6	150	-87.985%
2025-06-25	17.2500	17.2500	17.2500	17.2500	-4.906%	2	150	-90.493%
2025-06-24	18.8300	18.8300	18.1400	18.1400	+8.041%	7	150	-90.959%
2025-06-23	16.7900	16.7900	16.7900	16.7900	+18.825%	2	150	-90.232%
2025-06-16	14.1300	14.1300	14.1300	14.1300	+29.159%	1	150	-88.393%
2025-06-06	10.9400	10.9400	10.9400	10.9400	+9.291%	2	151	-85.009%
2025-06-05	9.8100	10.0100	9.8100	10.0100	-0.891%	2	151	-83.616%
2025-06-04	10.1300	10.2900	10.1000	10.1000	+5.208%	3	150	-83.762%
2025-06-03	9.4300	9.7500	9.4300	9.6000	+14.286%	3	150	-82.917%
2025-06-02	8.4000	8.4000	8.4000	8.4000	-4.000%	2	151	-80.476%
2025-05-30	8.5400	8.7500	8.5400	8.7500	+4.291%	6	151	-81.257%
2025-05-29	8.4200	8.7300	8.3900	8.3900	-12.055%	3	151	-80.453%
2025-05-28	9.3600	9.5400	9.3600	9.5400	+3.583%	2	150	-82.809%
2025-05-27	9.0000	9.2100	9.0000	9.2100	+7.845%	2	150	-82.193%
2025-05-23	8.2500	8.5400	8.2500	8.5400	-10.011%	4	150	-80.796%
2025-05-22	9.4500	9.4900	9.4500	9.4900	-0.105%	7	150	-82.719%
2025-05-21	9.7000	9.9900	9.5000	9.5000	-2.062%	7	149	-82.737%
2025-05-16	9.4500	9.7000	9.4500	9.7000	0.000%	4	149	-83.093%
2025-05-15	8.4900	9.7000	8.4900	9.7000	+32.877%	9	148	-83.093%
2025-05-14	7.0000	7.3000	7.0000	7.3000	+10.606%	2	146	-77.534%
2025-05-13	6.3900	6.6000	6.3900	6.6000	+8.374%	2	146	-75.152%
2025-05-12	5.8500	6.0900	5.8500	6.0900	-1.932%	2	146	-73.071%
2025-05-09	6.0100	6.2100	6.0100	6.2100	-8.811%	4	146	-73.591%
2025-05-08	6.7200	6.8100	6.7200	6.8100	+10.016%	2	146	-75.918%
2025-05-07	6.1300	6.1900	6.1300	6.1900	+6.175%	2	146	-73.506%
2025-05-06	5.6800	5.8300	5.6800	5.8300	+8.163%	2	147	-71.870%
2025-05-05	5.1000	5.3900	5.1000	5.3900	+10.000%	2	147	-69.573%
2025-05-02	4.7600	4.9000	4.7600	4.9000	+6.291%	4	147	-66.531%
2025-05-01	4.4800	4.6100	4.4800	4.6100	-0.432%	2	147	-64.425%
2025-04-30	4.3200	4.6300	4.3200	4.6300	+5.467%	2	147	-64.579%
2025-04-29	4.1500	4.3900	4.1500	4.3900	+20.604%	2	147	-62.642%
2025-04-28	3.4100	3.6400	3.4100	3.6400	+12.000%	2	147	-54.945%
2025-04-25	3.1500	3.2500	3.1500	3.2500	-15.584%	4	147	-49.538%
2025-04-24	3.6000	3.8500	3.6000	3.8500	-23.000%	2	147	-57.403%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-40.758%	80	147	-67.200%
2025-03-25	8.2600	8.4400	8.2600	8.4400	+3.305%	2	107	-80.569%
2025-03-21	8.0000	8.1700	8.0000	8.1700	+3.549%	4	107	-79.927%
2025-03-20	7.8900	7.8900	7.8900	7.8900	-37.431%	1	106	-79.214%
2025-03-10	12.6800	12.6800	12.6100	12.6100	+8.240%	2	107	-86.994%
2025-03-07	11.6600	11.6600	11.6500	11.6500	+19.487%	4	107	-85.923%
2025-03-04	9.6500	9.7500	9.6500	9.7500	+8.333%	2	107	-83.179%
2025-03-03	9.0000	9.0000	9.0000	9.0000	-8.163%	5	107	-81.778%
2025-02-27	9.7500	9.8000	9.7500	9.8000	-15.735%	200	102	-83.265%
2025-02-20	11.6300	11.6300	11.6300	11.6300	+3.378%	1	2	-85.899%
2025-02-18	11.2500	11.2500	11.2500	11.2500	+1.443%	1	1	-85.422%
2025-02-05	11.2800	11.2800	11.0900	11.0900	0.000%	2	1	-85.212%