Dark

IBM20270115C410
IBM Jan 15 2027 410.00 Call (IBM270115C00410000)
option OPRA

EOD

Jul 28, 2026

1.28-7.246%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.2800	1.2800	1.2800	1.2800	-7.246%	1	317	0.000%
2026-07-20	1.3800	1.4100	1.3800	1.3800	-8.000%	8	318	-7.246%
2026-07-17	1.2600	1.5300	1.2300	1.5000	-11.243%	77	326	-14.667%
2026-07-16	1.6900	1.6900	1.6900	1.6900	+10.458%	1	310	-24.260%
2026-07-15	2.3000	2.3000	1.5300	1.5300	-30.769%	3	310	-16.340%
2026-07-14	2.2100	2.2100	2.2100	2.2100	-75.307%	1	312	-42.081%
2026-07-13	9.2000	9.2000	8.9500	8.9500	+0.224%	11	313	-85.698%
2026-07-10	10.8900	10.8900	8.9300	8.9300	-14.135%	11	314	-85.666%
2026-07-09	9.1000	10.7500	9.1000	10.4000	-17.460%	34	315	-87.692%
2026-07-08	12.0800	12.6500	12.0800	12.6000	-11.268%	11	299	-89.841%
2026-07-07	12.8800	15.0000	12.3000	14.2000	+20.851%	24	297	-90.986%
2026-07-06	11.9000	12.3500	11.6500	11.7500	+8.897%	28	302	-89.106%
2026-07-01	10.0000	10.7900	10.0000	10.7900	+26.643%	16	305	-88.137%
2026-06-30	6.5000	8.9500	6.5000	8.5200	+6.234%	23	305	-84.977%
2026-06-29	7.5500	8.0200	7.5000	8.0200	+16.232%	7	300	-84.040%
2026-06-26	6.8500	7.0000	6.8000	6.9000	+17.547%	15	294	-81.449%
2026-06-25	5.6500	5.8700	5.6500	5.8700	-5.323%	6	284	-78.194%
2026-06-24	6.3500	6.3500	6.2000	6.2000	+1.639%	2	285	-79.355%
2026-06-23	7.0000	7.3000	6.1000	6.1000	+34.658%	8	283	-79.016%
2026-06-22	4.5500	4.5500	4.5300	4.5300	+1.798%	27	283	-71.744%
2026-06-18	4.5000	4.5300	4.4500	4.4500	-31.008%	112	251	-71.236%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-7.857%	2	251	-80.155%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-16.168%	1	251	-81.714%
2026-06-12	8.3000	8.4500	8.3000	8.3500	+8.442%	18	251	-84.671%
2026-06-11	7.6500	7.7000	7.6500	7.7000	-8.333%	4	251	-83.377%
2026-06-10	9.4000	9.4000	8.0500	8.4000	-5.085%	11	247	-84.762%
2026-06-09	10.1900	10.1900	8.5300	8.8500	-14.078%	19	236	-85.537%
2026-06-08	12.7100	12.7100	10.3000	10.3000	-11.966%	16	226	-87.573%
2026-06-05	11.8000	11.8000	11.4900	11.7000	-35.890%	29	216	-89.060%
2026-06-04	18.8500	20.0000	18.2500	18.2500	-12.554%	37	238	-92.986%
2026-06-03	23.0000	23.0000	19.5500	20.8700	-31.281%	30	220	-93.867%
2026-06-02	29.8500	30.3700	25.3500	30.3700	-3.126%	104	192	-95.785%
2026-06-01	23.0000	35.1300	23.0000	31.3500	+81.739%	70	179	-95.917%
2026-05-29	7.6100	17.2500	7.6100	17.2500	+187.500%	20	141	-92.580%
2026-05-28	5.8000	6.3000	5.8000	6.0000	+24.481%	13	139	-78.667%
2026-05-22	5.2500	5.3500	4.8200	4.8200	+105.106%	15	145	-73.444%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+62.069%	1	142	-45.532%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+47.959%	2	142	-11.724%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-2.000%	1	142	+30.612%
2026-04-27	1.1000	1.1000	1.0000	1.0000	-16.667%	2	142	+28.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-39.698%	1	141	+6.667%
2026-04-22	1.9900	1.9900	1.9900	1.9900	+44.203%	1	141	-35.678%
2026-04-14	1.3800	1.3800	1.3800	1.3800	-21.591%	2	141	-7.246%
2026-04-08	1.7600	1.7600	1.7600	1.7600	-6.878%	2	139	-27.273%
2026-04-07	1.8400	1.8900	1.8400	1.8900	+7.386%	2	139	-32.275%
2026-03-27	1.7500	1.9500	1.7500	1.7600	-27.273%	4	139	-27.273%
2026-03-23	2.5000	2.5000	2.4100	2.4200	+5.217%	52	138	-47.107%
2026-03-20	2.4100	2.4100	2.2800	2.3000	-10.853%	6	88	-44.348%
2026-03-19	2.6600	2.6600	2.5800	2.5800	-7.194%	2	86	-50.388%
2026-03-18	2.8100	2.8100	2.7800	2.7800	+2.963%	2	85	-53.957%
2026-03-16	2.7300	2.7500	2.6900	2.7000	-6.897%	16	85	-52.593%
2026-03-13	2.9600	2.9600	2.9000	2.9000	-9.375%	2	85	-55.862%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+37.931%	3	85	-60.000%
2026-02-27	2.3200	2.3200	2.3200	2.3200	+6.422%	2	88	-44.828%
2026-02-26	2.1800	2.1800	2.1800	2.1800	-18.959%	3	87	-41.284%
2026-02-23	2.6900	2.6900	2.6900	2.6900	-15.409%	2	87	-52.416%
2026-02-19	3.1800	3.1800	3.1800	3.1800	-6.471%	1	87	-59.748%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-34.615%	2	86	-62.353%
2026-02-11	5.2500	5.2500	5.2000	5.2000	-22.156%	5	86	-75.385%
2026-02-05	6.6800	6.6800	6.6800	6.6800	-3.188%	1	90	-80.838%
2026-02-04	6.6600	6.9000	6.6600	6.9000	-13.750%	4	91	-81.449%
2026-02-03	8.0900	8.0900	8.0000	8.0000	-33.610%	3	90	-84.000%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+23.590%	1	89	-89.378%
2026-01-30	9.7500	9.7500	9.7500	9.7500	-14.847%	26	88	-86.872%
2026-01-29	11.4500	11.4500	11.4500	11.4500	+46.046%	20	89	-88.821%
2026-01-27	7.8400	7.8400	7.8400	7.8400	-32.530%	1	69	-83.673%
2026-01-15	12.0700	12.0700	11.6200	11.6200	-2.353%	6	69	-88.985%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+11.737%	1	71	-89.244%
2026-01-12	10.6500	10.6500	10.6500	10.6500	-1.843%	1	71	-87.981%
2026-01-09	10.8500	10.8500	10.8500	10.8500	+3.333%	1	70	-88.203%
2026-01-08	9.3000	10.5000	9.3000	10.5000	+4.167%	3	69	-87.810%
2026-01-06	10.0800	10.0800	10.0800	10.0800	+8.973%	1	67	-87.302%
2026-01-05	9.2500	9.6000	8.9800	9.2500	-18.069%	18	50	-86.162%
2025-12-23	11.2900	11.2900	11.2900	11.2900	-21.324%	2	50	-88.663%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+2.500%	1	48	-91.080%
2025-12-04	13.9900	14.0000	13.9900	14.0000	+13.729%	16	47	-90.857%
2025-11-26	12.3100	12.3100	12.3100	12.3100	+3.185%	1	30	-89.602%
2025-11-20	11.9300	11.9300	11.9300	11.9300	+13.619%	1	30	-89.271%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-9.483%	1	30	-87.810%
2025-11-18	11.9500	12.0200	11.6000	11.6000	-40.206%	6	30	-88.966%
2025-11-12	19.4000	19.4000	19.4000	19.4000	+34.722%	1	30	-93.402%
2025-11-10	14.5800	14.5800	14.4000	14.4000	+12.062%	6	30	-91.111%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-11.805%	1	26	-90.039%
2025-11-03	14.5700	14.5700	14.5700	14.5700	-8.076%	1	26	-91.215%
2025-10-30	15.8500	15.8500	15.8500	15.8500	+15.273%	1	26	-91.924%
2025-10-24	14.5900	14.5900	13.7500	13.7500	+109.924%	16	25	-90.691%
2025-10-23	6.5500	6.5500	6.5500	6.5500	-20.316%	2	25	-80.458%
2025-10-16	8.2200	8.2200	8.2200	8.2200	+20.528%	1	23	-84.428%
2025-10-14	6.8200	6.8200	6.8200	6.8200	-25.464%	2	22	-81.232%
2025-10-10	9.1500	9.1500	9.1500	9.1500	-2.034%	1	20	-86.011%
2025-10-09	9.3500	9.3500	9.3400	9.3400	-9.758%	8	19	-86.296%
2025-10-08	10.3500	10.3500	10.3500	10.3500	-9.607%	1	18	-87.633%
2025-10-07	11.3000	12.8000	11.3000	11.4500	+37.620%	8	18	-88.821%
2025-09-29	8.3200	8.3200	8.3200	8.3200	+60.000%	1	18	-84.615%
2025-09-22	5.1500	5.2000	5.1500	5.2000	+1.961%	15	18	-75.385%
2025-09-19	5.2000	5.2000	5.1000	5.1000	+36.000%	15	28	-74.902%
2025-09-18	4.5800	4.5800	3.7500	3.7500	+15.385%	3	18	-65.867%
2025-09-12	3.2500	3.2500	3.2500	3.2500	+0.932%	2	18	-60.615%
2025-09-11	3.2200	3.2200	3.2200	3.2200	+102.516%	5	16	-60.248%
2025-08-29	1.5900	1.5900	1.5900	1.5900	-32.627%	1	16	-19.497%
2025-08-28	2.4400	2.4600	2.3600	2.3600	-17.770%	5	16	-45.763%
2025-08-27	2.5000	2.8700	2.5000	2.8700	-1.034%	5	14	-55.401%
2025-08-01	2.9000	2.9000	2.9000	2.9000	-21.409%	2	10	-55.862%
2025-07-24	4.1000	4.1000	3.6900	3.6900	-52.078%	3	8	-65.312%
2025-07-23	7.7000	7.7000	7.7000	7.7000	-2.532%	2	10	-83.377%
2025-07-22	7.7000	7.9000	7.7000	7.9000	-9.195%	2	8	-83.797%
2025-07-18	8.6000	8.7000	8.6000	8.7000	-18.692%	2	7	-85.287%
2025-07-01	10.7000	10.7000	10.7000	10.7000	-4.036%	5	8	-88.037%
2025-06-24	10.7800	11.1500	10.7800	11.1500	+27.429%	2	4	-88.520%
2025-06-20	8.9200	9.4000	8.7500	8.7500	+5.422%	20	3	-85.371%
2025-06-13	7.9800	8.3000	7.9800	8.3000	0.000%	4	0	-84.578%