Dark

IBM20270115C380
IBM Jan 15 2027 380.00 Call (IBM270115C00380000)
option OPRA

EOD

Sep 23, 2026

0.6500+8.333%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6800	0.6800	0.6500	0.6500	+8.333%	6	642	0.000%
2026-09-22	0.6600	0.6600	0.6000	0.6000	-18.919%	14	641	+8.333%
2026-09-18	0.7400	0.7400	0.7400	0.7400	-26.000%	1	637	-12.162%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-16.667%	1	637	-35.000%
2026-09-15	1.2800	1.3300	1.1800	1.2000	+22.449%	7	637	-45.833%
2026-09-11	0.9800	0.9800	0.9800	0.9800	+40.000%	2	638	-33.673%
2026-09-08	0.9700	0.9700	0.7000	0.7000	+2.941%	2	638	-7.143%
2026-09-02	0.6800	0.6800	0.4600	0.6800	-9.333%	17	636	-4.412%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-12.791%	2	636	-13.333%
2026-08-31	0.7100	0.8600	0.7000	0.8600	-2.273%	31	635	-24.419%
2026-08-26	0.8800	0.9100	0.8800	0.8800	-19.266%	11	627	-26.136%
2026-08-25	1.0900	1.0900	1.0900	1.0900	+9.000%	3	626	-40.367%
2026-08-24	1.1000	1.1000	1.0000	1.0000	-28.058%	16	626	-35.000%
2026-08-21	1.3900	1.3900	1.3900	1.3900	+9.449%	2	611	-53.237%
2026-08-20	1.2700	1.2700	1.2700	1.2700	+15.455%	4	611	-48.819%
2026-08-17	1.3900	1.3900	1.1000	1.1000	-35.673%	3	611	-40.909%
2026-08-14	1.7200	1.7200	1.7100	1.7100	+0.588%	15	611	-61.988%
2026-08-12	1.6900	1.8000	1.6900	1.7000	-16.667%	8	611	-61.765%
2026-08-11	2.2100	2.4000	2.0400	2.0400	-6.422%	5	613	-68.137%
2026-08-10	2.1800	2.1800	2.1800	2.1800	+2.830%	1	611	-70.183%
2026-08-07	2.0700	2.1500	2.0700	2.1200	+0.474%	6	611	-69.340%
2026-08-06	2.1100	2.1100	2.1100	2.1100	-14.228%	1	614	-69.194%
2026-08-05	2.5000	2.5000	2.4600	2.4600	-1.600%	3	614	-73.577%
2026-08-04	1.8700	2.5000	1.8700	2.5000	+48.810%	11	615	-74.000%
2026-07-31	1.5200	1.6800	1.5200	1.6800	-6.667%	6	616	-61.310%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+0.559%	5	616	-63.889%
2026-07-27	1.7000	1.8500	1.7000	1.7900	+6.548%	18	616	-63.687%
2026-07-24	1.5100	1.6800	1.5100	1.6800	+28.244%	55	619	-61.310%
2026-07-23	1.3800	1.4100	1.3100	1.3100	-31.053%	19	614	-50.382%
2026-07-21	1.9400	1.9400	1.9000	1.9000	-6.863%	3	608	-65.789%
2026-07-20	1.9900	2.0700	1.9900	2.0400	-6.849%	17	609	-68.137%
2026-07-17	2.2000	2.2000	1.8800	2.1900	+9.500%	17	621	-70.320%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-13.420%	2	621	-67.500%
2026-07-15	2.5400	2.5400	2.3100	2.3100	-23.000%	44	620	-71.861%
2026-07-14	3.1700	3.2500	2.9000	3.0000	-76.378%	58	640	-78.333%
2026-07-13	13.2700	13.8600	12.6500	12.7000	+0.237%	20	679	-94.882%
2026-07-10	15.4800	15.4800	12.6000	12.6700	-14.909%	21	673	-94.870%
2026-07-09	14.6300	15.5200	14.6300	14.8900	-15.398%	8	674	-95.635%
2026-07-08	17.0400	17.8500	17.0400	17.6000	-9.512%	43	677	-96.307%
2026-07-07	18.6500	20.3500	17.5500	19.4500	+16.887%	7	681	-96.658%
2026-07-06	15.5600	17.0000	15.5600	16.6400	+23.717%	34	688	-96.094%
2026-07-02	13.2300	13.5600	13.0400	13.4500	-1.681%	11	693	-95.167%
2026-07-01	14.5300	14.5500	13.6800	13.6800	+14.000%	6	693	-95.249%
2026-06-30	10.2200	12.0000	10.1400	12.0000	+6.952%	18	692	-94.583%
2026-06-29	10.4700	11.2200	9.9300	11.2200	+15.077%	50	693	-94.207%
2026-06-26	9.4100	9.7500	9.4100	9.7500	+17.470%	6	677	-93.333%
2026-06-25	8.5000	8.7100	8.1100	8.3000	-3.488%	4	673	-92.169%
2026-06-24	8.3700	8.8500	8.3700	8.6000	-14.000%	33	673	-92.442%
2026-06-23	9.1800	10.0000	9.1500	10.0000	+70.068%	8	656	-93.500%
2026-06-22	5.8800	5.8800	5.8800	5.8800	-12.239%	3	649	-88.946%
2026-06-18	6.0000	6.7000	5.9100	6.7000	-35.762%	4	652	-90.299%
2026-06-16	10.4300	10.4300	10.4300	10.4300	+5.141%	1	652	-93.768%
2026-06-15	10.3000	10.3000	9.9200	9.9200	-9.818%	2	651	-93.448%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-3.930%	5	652	-94.091%
2026-06-11	10.3500	11.4500	10.3500	11.4500	-3.782%	23	652	-94.323%
2026-06-10	11.9000	11.9000	11.9000	11.9000	-2.058%	3	642	-94.538%
2026-06-09	14.0000	14.2500	11.5000	12.1500	-16.207%	135	645	-94.650%
2026-06-08	16.0000	16.0000	13.8000	14.5000	-7.407%	57	649	-95.517%
2026-06-05	16.9500	16.9500	15.0000	15.6600	-30.400%	84	639	-95.849%
2026-06-04	25.4500	25.4500	22.5000	22.5000	-15.286%	8	637	-97.111%
2026-06-03	32.3900	32.3900	25.1400	26.5600	-23.436%	155	634	-97.553%
2026-06-02	34.3700	36.2500	32.7500	34.6900	-2.006%	68	591	-98.126%
2026-06-01	28.5000	41.4000	28.5000	35.4000	+55.947%	173	582	-98.164%
2026-05-29	11.2500	22.7000	10.9900	22.7000	+167.059%	98	581	-97.137%
2026-05-28	7.3000	9.2000	7.3000	8.5000	+27.055%	6	576	-92.353%
2026-05-27	6.5500	6.9000	6.3500	6.6900	+10.396%	8	573	-90.284%
2026-05-26	6.7000	6.7000	5.7000	6.0600	-15.716%	18	573	-89.274%
2026-05-22	7.3900	7.3900	6.8500	7.1900	+53.632%	149	572	-90.960%
2026-05-21	3.7000	5.0000	3.7000	4.6800	+203.896%	40	444	-86.111%
2026-05-20	1.5400	1.5400	1.5400	1.5400	-3.750%	3	444	-57.792%
2026-05-19	1.7000	1.7000	1.6000	1.6000	0.000%	3	432	-59.375%
2026-05-18	1.4400	1.6000	1.4400	1.6000	+11.888%	6	432	-59.375%
2026-05-15	1.3600	1.4300	1.3600	1.4300	+20.168%	9	432	-54.545%
2026-05-13	1.1800	1.1900	1.1800	1.1900	-33.520%	4	435	-45.378%
2026-05-12	1.7900	1.7900	1.7900	1.7900	+15.484%	1	432	-63.687%
2026-05-05	1.5400	1.5500	1.5400	1.5500	-1.274%	10	432	-58.065%
2026-04-29	1.5700	1.5700	1.5700	1.5700	-3.681%	5	433	-58.599%
2026-04-28	1.6300	1.6300	1.6300	1.6300	-5.780%	1	438	-60.123%
2026-04-24	1.7300	1.7300	1.7300	1.7300	+8.125%	3	438	-62.428%
2026-04-23	1.5600	1.6100	1.5600	1.6000	-54.286%	5	438	-59.375%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+3.550%	1	435	-81.429%
2026-04-17	3.3800	3.3800	3.3000	3.3800	+17.770%	18	436	-80.769%
2026-04-15	2.8800	2.8800	2.8700	2.8700	+21.097%	4	434	-77.352%
2026-04-14	2.3100	2.3800	2.3100	2.3700	+17.910%	4	438	-72.574%
2026-04-13	1.9700	2.0100	1.9700	2.0100	-9.459%	2	438	-67.662%
2026-04-10	2.2200	2.2200	2.2200	2.2200	0.000%	5	438	-70.721%
2026-04-09	2.3800	2.4300	2.2200	2.2200	-30.408%	16	443	-70.721%
2026-04-07	3.1900	3.1900	3.1900	3.1900	-10.141%	1	455	-79.624%
2026-04-02	3.4500	3.5500	3.4500	3.5500	+12.342%	16	454	-81.690%
2026-03-30	3.1600	3.1600	3.1600	3.1600	+5.686%	2	454	-79.430%
2026-03-27	2.9900	2.9900	2.9900	2.9900	-9.394%	2	454	-78.261%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	456	-80.303%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-13.924%	2	456	-80.882%
2026-03-20	3.9500	3.9500	3.9500	3.9500	-8.140%	1	458	-83.544%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.522%	1	458	-84.884%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-6.314%	10	457	-85.870%
2026-03-12	4.8000	4.9100	4.8000	4.9100	-2.772%	6	447	-86.762%
2026-03-11	5.0500	5.0500	5.0500	5.0500	-8.845%	5	447	-87.129%
2026-03-09	5.5400	5.5400	5.5400	5.5400	-7.513%	2	442	-88.267%
2026-03-06	5.9900	5.9900	5.9900	5.9900	+32.230%	2	440	-89.149%
2026-03-04	4.5300	4.5300	4.5300	4.5300	+0.667%	1	439	-85.651%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+33.531%	2	438	-85.556%
2026-02-24	3.3700	3.3700	3.3700	3.3700	+6.646%	1	438	-80.712%
2026-02-23	3.8100	3.8100	3.1600	3.1600	-43.369%	11	439	-79.430%
2026-02-17	5.3800	5.5800	5.3800	5.5800	-0.357%	3	448	-88.351%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-14.634%	1	450	-88.393%
2026-02-12	6.5600	6.5600	6.5600	6.5600	-19.509%	10	450	-90.091%
2026-02-11	8.1500	8.1500	8.1500	8.1500	-21.484%	2	455	-92.025%
2026-02-05	10.3800	10.3800	10.3800	10.3800	+9.263%	2	457	-93.738%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-9.524%	1	459	-93.158%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-36.899%	1	460	-93.810%
2026-02-02	16.6400	16.6400	16.6400	16.6400	-4.914%	10	461	-96.094%
2026-01-29	19.5000	19.5000	17.5000	17.5000	+40.000%	17	456	-96.286%
2026-01-28	12.4000	12.5500	12.4000	12.5000	-0.872%	9	462	-94.800%
2026-01-27	12.6000	12.6900	12.4000	12.6100	+3.361%	67	462	-94.845%
2026-01-26	12.2000	12.2000	12.2000	12.2000	-3.175%	2	443	-94.672%
2026-01-23	12.6000	12.6000	12.6000	12.6000	-8.894%	2	441	-94.841%
2026-01-21	13.8300	13.8300	13.8300	13.8300	+5.977%	1	443	-95.300%
2026-01-20	14.5000	14.5000	13.0500	13.0500	-24.566%	12	442	-95.019%
2026-01-16	16.0600	17.4500	16.0600	17.3000	+9.011%	5	446	-96.243%
2026-01-09	15.8400	15.8700	15.5500	15.8700	+0.443%	58	446	-95.904%
2026-01-08	15.8000	15.8000	15.8000	15.8000	+7.046%	1	408	-95.886%
2026-01-06	14.7000	14.7600	14.5500	14.7600	+0.068%	195	407	-95.596%
2025-12-31	14.7500	14.7500	14.7500	14.7500	-8.951%	1	230	-95.593%
2025-12-30	16.5200	16.5200	16.2000	16.2000	-3.972%	5	230	-95.988%
2025-12-29	16.8700	16.8700	16.8700	16.8700	+2.491%	1	230	-96.147%
2025-12-23	16.5000	16.8700	16.4300	16.4600	-0.363%	5	229	-96.051%
2025-12-22	16.5000	16.6500	16.5000	16.5200	+4.491%	6	227	-96.065%
2025-12-18	15.8000	15.8100	15.8000	15.8100	-22.118%	4	226	-95.889%
2025-12-11	20.3000	20.3000	20.3000	20.3000	-3.333%	5	229	-96.798%
2025-12-10	21.3200	21.8000	21.0000	21.0000	-1.639%	14	229	-96.905%
2025-12-09	21.3500	21.3500	21.3500	21.3500	+4.657%	5	218	-96.956%
2025-12-08	20.8500	21.4000	20.3500	20.4000	+11.293%	24	218	-96.814%
2025-12-02	19.1600	19.1600	17.9000	18.3300	-3.729%	9	208	-96.454%
2025-12-01	19.3500	19.3500	19.0400	19.0400	-5.274%	5	200	-96.586%
2025-11-26	20.1000	20.1000	20.1000	20.1000	+5.789%	1	202	-96.766%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-5.000%	2	202	-96.579%
2025-11-24	19.7000	20.0000	19.7000	20.0000	+19.904%	2	202	-96.750%
2025-11-21	16.6800	16.6800	16.6800	16.6800	-0.714%	2	203	-96.103%
2025-11-20	16.6500	16.9000	16.6500	16.8000	+9.804%	5	203	-96.131%
2025-11-19	15.3000	15.3000	15.3000	15.3000	-6.135%	10	202	-95.752%
2025-11-18	16.8500	16.8500	16.3000	16.3000	-15.104%	6	192	-96.012%
2025-11-14	18.6100	19.2000	18.6100	19.2000	-4.950%	4	186	-96.615%
2025-11-13	22.6000	22.6000	20.2000	20.2000	-0.247%	8	186	-96.782%
2025-11-10	20.0500	20.3000	20.0500	20.2500	+4.274%	5	180	-96.790%
2025-11-07	19.5500	19.5500	19.4200	19.4200	-14.260%	49	177	-96.653%
2025-11-06	22.4500	22.6500	22.4500	22.6500	+27.319%	2	176	-97.130%
2025-11-05	18.0200	18.0200	17.7800	17.7900	-11.272%	5	177	-96.346%
2025-11-03	20.6000	20.6100	20.0500	20.0500	-16.458%	15	177	-96.758%
2025-10-28	21.6900	24.0000	20.3500	24.0000	+11.993%	6	177	-97.292%
2025-10-27	18.7500	21.4300	18.7500	21.4300	+12.789%	11	174	-96.967%
2025-10-24	14.7000	20.7600	14.7000	19.0000	+69.946%	43	174	-96.579%
2025-10-23	7.7500	11.1800	7.7500	11.1800	-14.851%	29	151	-94.186%
2025-10-22	11.9300	13.2200	11.9300	13.1300	+9.417%	4	137	-95.050%
2025-10-21	12.0000	12.0000	12.0000	12.0000	0.000%	2	137	-94.583%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.351%	4	137	-94.583%
2025-10-17	10.8000	12.4500	10.2500	11.8400	-5.052%	10	133	-94.510%
2025-10-15	12.4700	12.4700	12.4700	12.4700	+12.851%	1	131	-94.787%
2025-10-13	11.0800	11.0800	11.0500	11.0500	-21.071%	3	131	-94.118%
2025-10-09	13.7900	14.0000	13.3900	14.0000	-5.405%	23	131	-95.357%
2025-10-08	14.8000	14.8500	14.7000	14.8000	-8.075%	12	133	-95.608%
2025-10-07	16.7000	18.1000	15.9500	16.1000	+39.033%	93	79	-95.963%
2025-10-01	11.5700	11.5800	11.5700	11.5800	-5.082%	2	79	-94.387%
2025-09-29	12.2000	12.2000	12.2000	12.2000	-12.857%	5	79	-94.672%
2025-09-26	14.0000	14.0000	14.0000	14.0000	+19.658%	4	84	-95.357%
2025-09-25	12.0000	12.6000	11.7000	11.7000	+38.298%	21	87	-94.444%
2025-09-24	8.4500	8.4600	8.4500	8.4600	-1.513%	12	87	-92.317%
2025-09-23	8.6000	8.6000	8.5600	8.5900	+2.262%	10	94	-92.433%
2025-09-22	8.4000	8.4000	8.4000	8.4000	+109.476%	2	90	-92.262%
2025-09-05	4.0400	4.0400	4.0100	4.0100	+11.389%	5	90	-83.791%
2025-08-19	3.6000	3.6000	3.6000	3.6000	+2.857%	1	86	-81.944%
2025-08-18	3.5000	3.5000	3.5000	3.5000	+0.287%	1	86	-81.429%
2025-08-15	3.4900	3.4900	3.4900	3.4900	+16.333%	2	87	-81.375%
2025-08-12	3.2000	3.2000	3.0000	3.0000	-4.762%	12	85	-78.333%
2025-08-11	3.1500	3.1500	3.1500	3.1500	-21.250%	1	73	-79.365%
2025-08-08	4.0000	4.0000	4.0000	4.0000	-11.504%	2	73	-83.750%
2025-08-06	4.5200	4.5200	4.5200	4.5200	-4.842%	1	71	-85.619%
2025-08-04	4.7900	4.8000	4.7500	4.7500	-26.923%	4	71	-86.316%
2025-07-28	6.5000	6.5000	6.5000	6.5000	+4.000%	4	70	-90.000%
2025-07-25	5.6500	6.2500	5.6500	6.2500	+8.696%	3	70	-89.600%
2025-07-24	5.9400	5.9400	5.7500	5.7500	-55.803%	6	69	-88.696%
2025-07-21	13.0100	13.0100	13.0100	13.0100	-0.307%	1	69	-95.004%
2025-07-18	13.0500	13.0500	13.0500	13.0500	-4.396%	3	68	-95.019%
2025-07-02	13.6500	13.6500	13.6500	13.6500	-12.946%	1	68	-95.238%
2025-07-01	15.6800	15.6800	15.6800	15.6800	+3.498%	1	68	-95.855%
2025-06-26	15.1500	15.1500	15.1500	15.1500	-6.076%	1	68	-95.710%
2025-06-24	16.0000	16.1300	16.0000	16.1300	+6.892%	11	68	-95.970%
2025-06-23	14.2000	15.0900	14.2000	15.0900	+27.342%	2	78	-95.693%
2025-06-13	11.9000	11.9000	11.8100	11.8500	-6.101%	6	77	-94.515%
2025-06-12	13.4000	13.4000	12.6200	12.6200	+13.796%	44	77	-94.849%
2025-06-10	10.3000	11.3700	10.3000	11.0900	+18.483%	28	39	-94.139%
2025-06-09	9.3200	9.3600	9.3200	9.3600	+7.216%	2	23	-93.056%
2025-06-05	8.5100	8.7300	8.5100	8.7300	-2.458%	2	23	-92.554%
2025-06-04	8.7100	8.9700	8.7100	8.9500	+6.930%	12	14	-92.737%
2025-06-03	8.1500	8.3700	8.1500	8.3700	+13.723%	2	14	-92.234%
2025-06-02	7.2500	7.3600	7.2500	7.3600	-3.539%	2	15	-91.168%
2025-05-30	7.3400	7.6300	7.3400	7.6300	+0.395%	4	15	-91.481%
2025-05-29	7.2900	7.6000	7.2900	7.6000	-9.416%	2	14	-91.447%
2025-05-28	8.1300	8.3900	8.1300	8.3900	-0.119%	2	13	-92.253%
2025-05-27	7.8600	8.4000	7.8600	8.4000	+13.667%	4	13	-92.262%
2025-05-23	7.1400	7.3900	7.1400	7.3900	-11.708%	4	13	-91.204%
2025-05-22	8.2700	8.3700	8.2700	8.3700	-3.793%	2	13	-92.234%
2025-05-21	8.4000	8.7000	8.4000	8.7000	-2.466%	2	13	-92.529%
2025-05-20	8.7600	8.9200	8.7600	8.9200	+0.791%	2	13	-92.713%
2025-05-19	8.6000	8.8500	8.6000	8.8500	+1.491%	2	13	-92.655%
2025-05-16	8.4500	8.7200	8.4500	8.7200	+17.520%	4	13	-92.546%
2025-05-15	7.1600	7.4200	7.1600	7.4200	+17.965%	2	13	-91.240%
2025-05-14	5.9800	6.2900	5.9800	6.2900	+11.131%	2	13	-89.666%
2025-05-13	5.4700	5.6600	5.4700	5.6600	+8.637%	2	13	-88.516%
2025-05-12	5.0000	5.2100	5.0000	5.2100	-1.698%	2	14	-87.524%
2025-05-09	5.1500	5.3000	5.1500	5.3000	-11.667%	4	14	-87.736%
2025-05-08	5.7400	6.0000	5.7400	6.0000	+13.636%	2	14	-89.167%
2025-05-07	5.2400	5.2800	5.2400	5.2800	+2.924%	2	14	-87.689%
2025-05-06	4.9300	5.1300	4.9300	5.1300	+10.799%	2	15	-87.329%
2025-05-05	4.3300	4.6300	4.3300	4.6300	+10.766%	2	15	-85.961%
2025-05-02	4.0400	4.1800	4.0400	4.1800	+5.823%	4	15	-84.450%
2025-05-01	3.8000	3.9500	3.8000	3.9500	+5.615%	3	15	-83.544%
2025-04-30	3.6100	3.7400	3.6100	3.7400	+3.315%	2	16	-82.620%
2025-04-29	3.3700	3.6200	3.3700	3.6200	+17.532%	2	15	-82.044%
2025-04-28	2.8200	3.0800	2.8200	3.0800	+7.692%	2	15	-78.896%
2025-04-25	2.6500	2.8600	2.6500	2.8600	-14.371%	4	15	-77.273%
2025-04-24	3.0600	3.3400	3.0600	3.3400	-26.593%	2	15	-80.539%
2025-04-17	4.5500	4.5500	4.5500	4.5500	-20.175%	1	13	-85.714%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-24.901%	2	13	-88.596%
2025-03-31	7.3600	7.5900	7.3600	7.5900	+6.154%	2	13	-91.436%
2025-03-27	7.1500	7.1500	7.1500	7.1500	-17.436%	1	12	-90.909%
2025-03-04	8.4300	8.6600	8.4300	8.6600	-2.587%	2	11	-92.494%
2025-02-27	8.6800	8.8900	8.6800	8.8900	-15.333%	2	11	-92.688%
2025-02-20	10.4800	10.5000	10.4800	10.5000	+9.375%	5	10	-93.810%
2025-02-18	9.4000	9.6000	9.4000	9.6000	+4.348%	4	5	-93.229%
2025-02-14	9.2000	9.2000	9.2000	9.2000	0.000%	2	0	-92.935%