Dark

IBM20270115C400
IBM Jan 15 2027 400.00 Call (IBM270115C00400000)
option OPRA

EOD

Jul 30, 2026

1.14-26.452%(-0.41)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5000	1.5000	1.0800	1.1400	-26.452%	16	4,487	0.000%
2026-07-29	1.8000	1.8000	1.5500	1.5500	-7.186%	21	4,493	-26.452%
2026-07-28	1.3700	1.6700	1.3700	1.6700	+39.167%	53	4,499	-31.737%
2026-07-27	1.3400	1.3500	1.2000	1.2000	+4.348%	36	4,494	-5.000%
2026-07-24	1.2000	1.3000	1.1100	1.1500	+4.545%	72	4,495	-0.870%
2026-07-23	1.1000	1.1900	0.8800	1.1000	-16.667%	47	4,477	+3.636%
2026-07-22	1.1200	1.3800	1.1200	1.3200	-12.000%	85	4,458	-13.636%
2026-07-21	1.5700	1.8400	1.4700	1.5000	-2.597%	49	4,473	-24.000%
2026-07-20	1.7000	1.7000	1.4800	1.5400	-12.000%	76	4,461	-25.974%
2026-07-17	1.6800	1.8000	1.4200	1.7500	-6.915%	244	4,452	-34.857%
2026-07-16	1.9000	2.1000	1.4100	1.8800	+7.429%	166	4,422	-39.362%
2026-07-15	2.5500	3.0000	1.7000	1.7500	-25.532%	103	4,344	-34.857%
2026-07-14	3.5000	3.5000	2.0500	2.3500	-76.500%	845	4,319	-51.489%
2026-07-13	10.2900	11.1000	9.8500	10.0000	+3.627%	30	4,227	-88.600%
2026-07-10	12.2400	12.2400	9.6500	9.6500	-16.087%	42	4,224	-88.187%
2026-07-09	10.5000	12.3800	10.5000	11.5000	-17.266%	38	4,226	-90.087%
2026-07-08	13.3600	14.3900	13.0000	13.9000	-12.025%	84	4,226	-91.799%
2026-07-07	15.1500	16.6600	13.6500	15.8000	+18.352%	166	4,251	-92.785%
2026-07-06	12.6000	13.8100	12.6000	13.3500	+24.766%	45	4,280	-91.461%
2026-07-02	10.7000	11.0500	9.8000	10.7000	-1.382%	160	4,309	-89.346%
2026-07-01	10.0000	12.0400	9.9000	10.8500	+11.282%	65	4,309	-89.493%
2026-06-30	7.6200	9.7700	7.6200	9.7500	+14.706%	46	4,331	-88.308%
2026-06-29	8.0000	9.0500	7.7000	8.5000	+6.383%	40	4,325	-86.588%
2026-06-26	7.4500	8.1500	7.2500	7.9900	+28.871%	83	4,331	-85.732%
2026-06-25	7.5000	7.5000	6.2000	6.2000	-10.145%	28	4,329	-81.613%
2026-06-24	7.0600	7.1500	6.2800	6.9000	-7.383%	42	4,317	-83.478%
2026-06-23	8.0000	8.2500	6.9800	7.4500	+24.167%	70	4,310	-84.698%
2026-06-22	4.5200	6.0000	4.5000	6.0000	+25.000%	69	4,299	-81.000%
2026-06-18	6.5000	6.5000	4.4000	4.8000	-30.334%	417	4,149	-76.250%
2026-06-17	6.8000	7.5800	6.5500	6.8900	-15.043%	234	4,149	-83.454%
2026-06-16	8.0000	9.0000	7.9900	8.1100	+3.312%	65	4,149	-85.943%
2026-06-15	8.8000	8.8000	7.4500	7.8500	-12.291%	158	4,150	-85.478%
2026-06-12	8.5000	9.4500	8.0500	8.9500	-2.717%	268	4,199	-87.263%
2026-06-11	8.5400	9.3000	8.2000	9.2000	-2.128%	141	4,275	-87.609%
2026-06-10	9.4100	10.5100	9.1000	9.4000	-6.468%	65	4,253	-87.872%
2026-06-09	11.3000	11.9000	9.1500	10.0500	-12.760%	467	4,227	-88.657%
2026-06-08	13.7500	13.9500	11.3000	11.5200	-9.505%	228	4,158	-90.104%
2026-06-05	19.5000	19.5000	12.0500	12.7300	-34.718%	334	4,255	-91.045%
2026-06-04	20.6600	23.0000	18.6000	19.5000	-13.525%	264	4,234	-94.154%
2026-06-03	26.6200	27.5000	20.9500	22.5500	-30.934%	643	4,295	-94.945%
2026-06-02	29.6400	34.9500	26.0000	32.6500	+2.512%	1,059	4,260	-96.508%
2026-06-01	25.5500	37.5000	23.0000	31.8500	+78.933%	2,751	4,285	-96.421%
2026-05-29	9.2100	19.2000	8.0000	17.8000	+162.537%	1,089	3,299	-93.596%
2026-05-28	5.9500	7.5000	5.9500	6.7800	+26.729%	516	2,754	-83.186%
2026-05-27	4.6800	5.7500	4.6800	5.3500	+12.632%	79	2,642	-78.692%
2026-05-26	5.4000	5.4000	4.5000	4.7500	-10.377%	163	2,639	-76.000%
2026-05-22	5.4000	6.0500	5.0600	5.3000	+44.022%	2,118	2,563	-78.491%
2026-05-21	1.8000	4.6500	1.8000	3.6800	+228.571%	287	959	-69.022%
2026-05-20	1.1200	1.1200	1.1200	1.1200	+4.673%	1	959	+1.786%
2026-05-18	1.0700	1.0700	1.0700	1.0700	+7.000%	5	914	+6.542%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+31.579%	1	914	+14.000%
2026-05-13	0.8500	0.8500	0.7600	0.7600	-23.232%	16	904	+50.000%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-3.883%	1	904	+15.152%
2026-05-11	1.0200	1.2400	1.0000	1.0300	-42.778%	13	904	+10.680%
2026-05-08	1.1600	1.8000	1.1600	1.8000	+78.218%	4	909	-36.667%
2026-05-07	1.0100	1.0100	1.0100	1.0100	+6.316%	1	909	+12.871%
2026-05-06	1.0000	1.0900	0.8500	0.9500	-17.391%	21	909	+20.000%
2026-05-01	1.2000	1.2000	1.1500	1.1500	+17.347%	8	898	-0.870%
2026-04-30	0.9800	0.9800	0.9800	0.9800	-14.783%	1	898	+16.327%
2026-04-29	1.1400	1.1500	1.1400	1.1500	-5.738%	4	898	-0.870%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-1.613%	1	895	-6.557%
2026-04-27	1.2400	1.2400	1.2400	1.2400	+11.712%	1	894	-8.065%
2026-04-24	1.0900	1.2800	1.0400	1.1100	-17.778%	38	895	+2.703%
2026-04-23	1.3000	1.3500	1.0500	1.3500	-40.529%	52	894	-15.556%
2026-04-22	2.2700	2.2700	2.2700	2.2700	-4.219%	2	887	-49.780%
2026-04-20	2.5000	2.5000	2.3700	2.3700	+6.757%	5	887	-51.899%
2026-04-16	2.2000	2.2200	2.2000	2.2200	+77.600%	16	886	-48.649%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-31.694%	2	871	-8.800%
2026-04-10	1.8300	1.8300	1.8300	1.8300	-8.040%	1	869	-37.705%
2026-04-08	2.0000	2.0300	1.9600	1.9900	-10.360%	7	870	-42.714%
2026-04-07	2.2200	2.2200	2.2200	2.2200	-10.843%	1	870	-48.649%
2026-04-02	2.4000	2.4900	2.4000	2.4900	+18.009%	11	870	-54.217%
2026-03-27	2.1100	2.1100	2.1100	2.1100	-8.658%	1	870	-45.972%
2026-03-26	2.2500	2.3100	2.2200	2.3100	+10.526%	3	870	-50.649%
2026-03-25	2.3700	2.3700	2.0900	2.0900	-5.000%	2	872	-45.455%
2026-03-24	2.3200	2.3200	2.2000	2.2000	-24.138%	2	871	-48.182%
2026-03-20	2.9200	2.9200	2.8900	2.9000	-3.333%	3	871	-60.690%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-3.226%	2	871	-62.000%
2026-03-16	3.4500	3.4500	3.1000	3.1000	-15.068%	6	871	-63.226%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-20.652%	2	871	-68.767%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+38.554%	1	873	-75.217%
2026-03-04	3.1100	3.3200	3.1100	3.3200	+3.427%	3	873	-65.663%
2026-03-03	3.2100	3.2100	3.2100	3.2100	+23.462%	1	872	-64.486%
2026-02-27	2.6000	2.6000	2.6000	2.6000	-15.309%	2	871	-56.154%
2026-02-26	2.9000	3.0700	2.6300	3.0700	+13.704%	6	871	-62.866%
2026-02-25	2.5000	2.7000	2.5000	2.7000	+20.000%	2	869	-57.778%
2026-02-24	2.6100	2.6100	2.0400	2.2500	-3.017%	37	869	-49.333%
2026-02-23	3.0000	3.0600	2.0000	2.3200	-29.483%	123	859	-50.862%
2026-02-20	3.2900	3.2900	3.2900	3.2900	-16.919%	2	939	-65.350%
2026-02-18	3.8300	3.9600	3.8300	3.9600	-2.941%	2	941	-71.212%
2026-02-17	3.7600	4.0800	3.7600	4.0800	-9.534%	3	940	-72.059%
2026-02-13	4.0000	4.5100	4.0000	4.5100	+4.884%	52	972	-74.723%
2026-02-12	4.8500	4.9500	4.3000	4.3000	-27.119%	57	972	-73.488%
2026-02-11	7.1500	7.1500	5.9000	5.9000	-31.395%	6	955	-80.678%
2026-02-10	9.1000	9.1000	8.6000	8.6000	-5.495%	2	959	-86.744%
2026-02-09	8.2600	9.2000	8.2600	9.1000	-0.655%	12	959	-87.473%
2026-02-06	9.5000	9.5500	9.1600	9.1600	+3.620%	7	968	-87.555%
2026-02-05	8.1600	8.8400	8.0800	8.8400	+23.636%	53	964	-87.104%
2026-02-04	8.0500	8.1000	6.4000	7.1500	-23.283%	12	982	-84.056%
2026-02-03	9.1000	9.3200	7.7300	9.3200	-33.429%	17	982	-87.768%
2026-02-02	13.8500	14.0000	13.8500	14.0000	+17.647%	2	972	-91.857%
2026-01-30	11.7600	12.0000	11.0300	11.9000	+3.478%	54	971	-90.420%
2026-01-29	13.7000	15.2000	11.5000	11.5000	+15.000%	139	935	-90.087%
2026-01-28	9.4500	10.0000	9.0800	10.0000	+2.564%	17	915	-88.600%
2026-01-26	9.7500	9.7500	9.7500	9.7500	+7.735%	1	917	-88.308%
2026-01-23	9.6000	9.6000	9.0500	9.0500	-10.396%	153	917	-87.403%
2026-01-22	12.3300	12.3300	10.1000	10.1000	+1.000%	3	766	-88.713%
2026-01-20	10.2300	10.3100	8.6000	10.0000	-26.740%	16	765	-88.600%
2026-01-16	13.1000	13.6500	13.0500	13.6500	+13.090%	44	743	-91.648%
2026-01-15	13.8500	13.8500	11.8000	12.0700	-4.886%	37	743	-90.555%
2026-01-13	13.0000	13.0000	12.6900	12.6900	+5.750%	3	739	-91.017%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-7.692%	1	737	-90.500%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+18.182%	1	737	-91.231%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-5.741%	1	738	-89.636%
2026-01-06	10.5000	11.6700	10.5000	11.6700	+24.813%	6	738	-90.231%
2026-01-05	10.6400	11.0000	9.3500	9.3500	+1.630%	9	734	-87.807%
2026-01-02	10.0000	10.0000	9.2000	9.2000	-13.615%	6	734	-87.609%
2025-12-31	11.1500	11.1500	10.6500	10.6500	-18.077%	9	738	-89.296%
2025-12-29	12.9500	13.0000	12.9500	13.0000	-1.065%	145	738	-91.231%
2025-12-23	13.1400	13.1400	13.1400	13.1400	-1.940%	1	593	-91.324%
2025-12-19	13.8000	13.8000	13.4000	13.4000	-2.899%	7	593	-91.493%
2025-12-17	13.5500	13.8000	13.5500	13.8000	+2.222%	4	590	-91.739%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-12.678%	1	590	-91.556%
2025-12-15	15.4600	15.4600	15.4600	15.4600	+2.861%	98	590	-92.626%
2025-12-12	14.3300	15.1800	14.0300	15.0300	-15.562%	28	559	-92.415%
2025-12-10	17.8000	17.8000	17.8000	17.8000	+10.903%	1	568	-93.596%
2025-12-08	16.1500	16.1500	16.0500	16.0500	+0.943%	9	568	-92.897%
2025-12-05	16.1500	16.1500	15.9000	15.9000	+2.913%	6	560	-92.830%
2025-12-04	15.4500	15.4500	15.4500	15.4500	-4.865%	8	555	-92.621%
2025-11-28	16.2400	16.2400	16.2400	16.2400	+4.370%	1	547	-92.980%
2025-11-24	15.5600	15.5600	15.5600	15.5600	+8.583%	2	546	-92.674%
2025-11-21	14.5000	15.0000	14.3300	14.3300	+8.151%	20	548	-92.045%
2025-11-20	13.4000	13.4000	13.1500	13.2500	+0.076%	10	541	-91.396%
2025-11-18	13.0000	13.5000	13.0000	13.2400	-8.437%	6	545	-91.390%
2025-11-17	15.7500	15.7500	14.4600	14.4600	-12.892%	7	545	-92.116%
2025-11-14	15.0500	16.6100	15.0500	16.6000	-7.675%	14	548	-93.133%
2025-11-13	17.9500	18.1100	17.9500	17.9800	-11.122%	6	547	-93.660%
2025-11-12	20.1700	22.7500	19.9800	20.2300	+8.763%	39	546	-94.365%
2025-11-11	18.4000	19.5000	17.7000	18.6000	+11.645%	16	556	-93.871%
2025-11-10	16.4100	16.8500	16.1500	16.6600	+6.590%	15	557	-93.157%
2025-11-07	16.0000	16.0000	14.9000	15.6300	-3.756%	111	555	-92.706%
2025-11-06	16.2400	16.2400	16.2400	16.2400	+3.439%	1	509	-92.980%
2025-11-05	14.7000	15.7000	14.7000	15.7000	+17.339%	2	510	-92.739%
2025-11-04	13.3800	13.3800	13.3800	13.3800	-16.739%	1	510	-91.480%
2025-11-03	16.0700	16.0700	16.0700	16.0700	+0.563%	1	510	-92.906%
2025-10-31	16.6000	16.6000	15.9800	15.9800	-4.881%	3	510	-92.866%
2025-10-30	16.8500	16.8500	16.8000	16.8000	+11.628%	20	508	-93.214%
2025-10-29	18.4700	18.4700	15.0500	15.0500	-21.410%	4	528	-92.425%
2025-10-28	17.3500	21.4000	16.8000	19.1500	+6.804%	42	528	-94.047%
2025-10-27	16.0000	18.0900	15.1500	17.9300	+11.022%	47	493	-93.642%
2025-10-24	8.9000	16.8000	8.9000	16.1500	+81.461%	90	493	-92.941%
2025-10-23	6.9600	9.2000	6.9600	8.9000	-11.000%	9	447	-87.191%
2025-10-22	9.1200	10.0000	9.1200	10.0000	+4.384%	12	446	-88.600%
2025-10-20	9.4500	9.8000	9.4500	9.5800	+3.344%	12	446	-88.100%
2025-10-16	9.2700	9.2700	9.2700	9.2700	+9.059%	1	436	-87.702%
2025-10-14	7.9500	8.5000	7.9500	8.5000	-4.494%	3	436	-86.588%
2025-10-13	9.5000	9.5000	8.4500	8.9000	-2.198%	8	435	-87.191%
2025-10-10	11.2500	11.2500	9.1000	9.1000	-15.506%	8	430	-87.473%
2025-10-09	11.0000	11.0000	10.5400	10.7700	-2.091%	13	424	-89.415%
2025-10-08	11.4500	11.6000	11.0000	11.0000	-14.397%	112	419	-89.636%
2025-10-07	12.9000	14.4000	12.8500	12.8500	+16.818%	15	450	-91.128%
2025-10-06	10.8000	11.0000	10.8000	11.0000	+15.789%	4	450	-89.636%
2025-09-30	9.8900	10.1000	9.5000	9.5000	-13.636%	4	452	-88.000%
2025-09-26	10.0000	11.0000	9.7300	11.0000	+25.000%	9	452	-89.636%
2025-09-25	7.1500	9.3500	7.1500	8.8000	+32.730%	258	455	-87.045%
2025-09-22	6.0000	6.6300	6.0000	6.6300	+13.140%	6	660	-82.805%
2025-09-19	5.5000	5.8600	5.3500	5.8600	+10.566%	112	660	-80.546%
2025-09-18	4.2500	5.3000	4.2500	5.3000	+40.584%	8	570	-78.491%
2025-09-11	3.7700	3.7700	3.7700	3.7700	-10.875%	5	569	-69.761%
2025-09-10	3.7900	4.2300	3.7900	4.2300	+76.250%	2	569	-73.050%
2025-09-03	2.4000	2.4000	2.4000	2.4000	-27.052%	10	569	-52.500%
2025-08-27	3.0000	3.2900	2.9500	3.2900	+1.858%	15	559	-65.350%
2025-08-25	2.3500	3.2300	2.3500	3.2300	+26.172%	5	546	-64.706%
2025-08-22	2.7500	2.7700	2.5600	2.5600	-8.571%	4	543	-55.469%
2025-08-20	2.6000	2.8000	2.6000	2.8000	+6.464%	6	543	-59.286%
2025-08-15	2.5700	2.6500	2.5500	2.6300	+0.766%	27	548	-56.654%
2025-08-14	2.6100	2.6100	2.6100	2.6100	-1.509%	1	528	-56.322%
2025-08-13	2.5300	3.3400	2.5300	2.6500	+8.163%	10	527	-56.981%
2025-08-12	2.3000	2.4500	2.1500	2.4500	-1.210%	7	529	-53.469%
2025-08-11	2.9000	2.9000	2.3000	2.4800	-23.692%	12	524	-54.032%
2025-08-07	3.3000	3.3000	3.2500	3.2500	-9.722%	3	514	-64.923%
2025-08-06	3.3000	4.0000	3.3000	3.6000	+5.882%	5	512	-68.333%
2025-08-05	3.4000	3.4000	3.4000	3.4000	-5.556%	100	510	-66.471%
2025-08-04	3.6000	3.6000	3.6000	3.6000	+8.434%	1	410	-68.333%
2025-08-01	3.2500	3.3200	3.2500	3.3200	-14.872%	5	410	-65.663%
2025-07-31	4.3000	4.3000	3.8600	3.9000	-10.345%	3	405	-70.769%
2025-07-30	4.5300	4.9000	4.3500	4.3500	-5.435%	5	404	-73.793%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-4.167%	2	401	-75.217%
2025-07-28	4.5000	4.8000	4.5000	4.8000	+4.348%	2	402	-76.250%
2025-07-25	4.8000	4.8000	4.1500	4.6000	-4.167%	55	400	-75.217%
2025-07-24	4.3500	5.1000	3.7300	4.8000	-45.516%	22	346	-76.250%
2025-07-23	9.5000	9.6000	8.8100	8.8100	-11.900%	219	344	-87.060%
2025-07-18	10.0000	10.0000	10.0000	10.0000	+9.649%	1	134	-88.600%
2025-07-14	9.0500	9.1200	9.0500	9.1200	+0.110%	3	133	-87.500%
2025-07-11	9.7500	9.7500	9.1100	9.1100	-13.238%	33	133	-87.486%
2025-07-09	10.5000	10.5100	10.5000	10.5000	-16.996%	18	164	-89.143%
2025-07-07	12.6500	12.6500	12.6500	12.6500	+11.650%	3	180	-90.988%
2025-07-02	11.3300	11.3300	11.3300	11.3300	-6.979%	60	177	-89.938%
2025-07-01	12.1800	12.1800	12.1800	12.1800	+0.661%	1	140	-90.640%
2025-06-26	11.9000	12.1000	11.9000	12.1000	-0.982%	3	141	-90.579%
2025-06-25	12.4000	12.4000	12.2200	12.2200	-3.016%	23	142	-90.671%
2025-06-24	12.3000	12.6000	12.3000	12.6000	+8.434%	2	142	-90.952%
2025-06-23	11.6200	11.6200	11.6200	11.6200	+6.606%	1	143	-90.189%
2025-06-18	10.0500	10.9000	10.0500	10.9000	+0.461%	2	145	-89.541%
2025-06-17	10.3800	10.8500	10.3800	10.8500	+12.786%	17	145	-89.493%
2025-06-16	9.0800	10.0000	9.0800	9.6200	+3.441%	14	130	-88.150%
2025-06-13	9.0900	9.3000	9.0900	9.3000	-6.533%	4	130	-87.742%
2025-06-12	10.1500	10.1500	9.6700	9.9500	+10.556%	54	130	-88.543%
2025-06-11	8.5700	9.8100	8.5700	9.0000	+5.386%	17	88	-87.333%
2025-06-10	7.8000	8.6100	7.8000	8.5400	+3.390%	39	86	-86.651%
2025-06-09	7.2000	8.2600	7.2000	8.2600	+17.163%	16	69	-86.199%
2025-06-06	7.3400	7.6100	7.0000	7.0500	+8.462%	128	60	-83.830%
2025-06-05	6.4600	6.8000	6.4600	6.5000	+1.562%	33	106	-82.462%
2025-06-04	6.5700	6.8900	6.4000	6.4000	+2.073%	19	104	-82.188%
2025-06-03	6.5000	6.5000	6.1900	6.2700	+9.615%	4	104	-81.818%
2025-06-02	5.6400	5.7800	5.6300	5.7200	-2.222%	14	105	-80.070%
2025-05-30	6.0000	6.0000	5.5500	5.8500	+1.386%	236	98	-80.513%
2025-05-29	5.4700	5.7700	5.4700	5.7700	-5.410%	2	9	-80.243%
2025-05-28	6.5000	6.5000	6.1000	6.1000	-2.244%	8	9	-81.311%
2025-05-27	5.9400	6.2400	5.9400	6.2400	+9.091%	2	8	-81.731%
2025-05-23	5.4100	5.7200	5.4100	5.7200	-6.992%	4	8	-80.070%
2025-05-22	6.3000	6.4200	6.1500	6.1500	-4.946%	7	8	-81.463%
2025-05-21	6.3300	6.4700	6.3300	6.4700	-4.290%	5	3	-82.380%
2025-05-20	6.4800	6.7600	6.4800	6.7600	0.000%	2	0	-83.136%