Dark

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

EOD

Sep 22, 2026

0.4100-18.000%(-0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4100	0.4100	0.4100	0.4100	-18.000%	3	328	0.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+6.383%	1	325	-18.000%
2026-09-08	0.4700	0.4700	0.4700	0.4700	-16.071%	1	325	-12.766%
2026-09-02	0.3700	0.5600	0.3700	0.5600	+14.286%	2	325	-26.786%
2026-08-31	0.3900	0.5200	0.3800	0.4900	-38.750%	38	326	-16.327%
2026-08-20	0.8400	0.8400	0.8000	0.8000	+19.403%	4	318	-48.750%
2026-08-17	0.6700	0.6700	0.6700	0.6700	-37.383%	2	318	-38.806%
2026-08-12	1.1300	1.1300	1.0400	1.0700	-21.324%	11	318	-61.682%
2026-08-11	1.2700	1.3600	1.2400	1.3600	+6.250%	12	325	-69.853%
2026-07-28	1.2800	1.2800	1.2800	1.2800	-7.246%	1	317	-67.969%
2026-07-20	1.3800	1.4100	1.3800	1.3800	-8.000%	8	318	-70.290%
2026-07-17	1.2600	1.5300	1.2300	1.5000	-11.243%	77	326	-72.667%
2026-07-16	1.6900	1.6900	1.6900	1.6900	+10.458%	1	310	-75.740%
2026-07-15	2.3000	2.3000	1.5300	1.5300	-30.769%	3	310	-73.203%
2026-07-14	2.2100	2.2100	2.2100	2.2100	-75.307%	1	312	-81.448%
2026-07-13	9.2000	9.2000	8.9500	8.9500	+0.224%	11	313	-95.419%
2026-07-10	10.8900	10.8900	8.9300	8.9300	-14.135%	11	314	-95.409%
2026-07-09	9.1000	10.7500	9.1000	10.4000	-17.460%	34	315	-96.058%
2026-07-08	12.0800	12.6500	12.0800	12.6000	-11.268%	11	299	-96.746%
2026-07-07	12.8800	15.0000	12.3000	14.2000	+20.851%	24	297	-97.113%
2026-07-06	11.9000	12.3500	11.6500	11.7500	+8.897%	28	302	-96.511%
2026-07-01	10.0000	10.7900	10.0000	10.7900	+26.643%	16	305	-96.200%
2026-06-30	6.5000	8.9500	6.5000	8.5200	+6.234%	23	305	-95.188%
2026-06-29	7.5500	8.0200	7.5000	8.0200	+16.232%	7	300	-94.888%
2026-06-26	6.8500	7.0000	6.8000	6.9000	+17.547%	15	294	-94.058%
2026-06-25	5.6500	5.8700	5.6500	5.8700	-5.323%	6	284	-93.015%
2026-06-24	6.3500	6.3500	6.2000	6.2000	+1.639%	2	285	-93.387%
2026-06-23	7.0000	7.3000	6.1000	6.1000	+34.658%	8	283	-93.279%
2026-06-22	4.5500	4.5500	4.5300	4.5300	+1.798%	27	283	-90.949%
2026-06-18	4.5000	4.5300	4.4500	4.4500	-31.008%	112	251	-90.787%
2026-06-17	6.4500	6.4500	6.4500	6.4500	-7.857%	2	251	-93.643%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-16.168%	1	251	-94.143%
2026-06-12	8.3000	8.4500	8.3000	8.3500	+8.442%	18	251	-95.090%
2026-06-11	7.6500	7.7000	7.6500	7.7000	-8.333%	4	251	-94.675%
2026-06-10	9.4000	9.4000	8.0500	8.4000	-5.085%	11	247	-95.119%
2026-06-09	10.1900	10.1900	8.5300	8.8500	-14.078%	19	236	-95.367%
2026-06-08	12.7100	12.7100	10.3000	10.3000	-11.966%	16	226	-96.019%
2026-06-05	11.8000	11.8000	11.4900	11.7000	-35.890%	29	216	-96.496%
2026-06-04	18.8500	20.0000	18.2500	18.2500	-12.554%	37	238	-97.753%
2026-06-03	23.0000	23.0000	19.5500	20.8700	-31.281%	30	220	-98.035%
2026-06-02	29.8500	30.3700	25.3500	30.3700	-3.126%	104	192	-98.650%
2026-06-01	23.0000	35.1300	23.0000	31.3500	+81.739%	70	179	-98.692%
2026-05-29	7.6100	17.2500	7.6100	17.2500	+187.500%	20	141	-97.623%
2026-05-28	5.8000	6.3000	5.8000	6.0000	+24.481%	13	139	-93.167%
2026-05-22	5.2500	5.3500	4.8200	4.8200	+105.106%	15	145	-91.494%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+62.069%	1	142	-82.553%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+47.959%	2	142	-71.724%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-2.000%	1	142	-58.163%
2026-04-27	1.1000	1.1000	1.0000	1.0000	-16.667%	2	142	-59.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-39.698%	1	141	-65.833%
2026-04-22	1.9900	1.9900	1.9900	1.9900	+44.203%	1	141	-79.397%
2026-04-14	1.3800	1.3800	1.3800	1.3800	-21.591%	2	141	-70.290%
2026-04-08	1.7600	1.7600	1.7600	1.7600	-6.878%	2	139	-76.705%
2026-04-07	1.8400	1.8900	1.8400	1.8900	+7.386%	2	139	-78.307%
2026-03-27	1.7500	1.9500	1.7500	1.7600	-27.273%	4	139	-76.705%
2026-03-23	2.5000	2.5000	2.4100	2.4200	+5.217%	52	138	-83.058%
2026-03-20	2.4100	2.4100	2.2800	2.3000	-10.853%	6	88	-82.174%
2026-03-19	2.6600	2.6600	2.5800	2.5800	-7.194%	2	86	-84.109%
2026-03-18	2.8100	2.8100	2.7800	2.7800	+2.963%	2	85	-85.252%
2026-03-16	2.7300	2.7500	2.6900	2.7000	-6.897%	16	85	-84.815%
2026-03-13	2.9600	2.9600	2.9000	2.9000	-9.375%	2	85	-85.862%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+37.931%	3	85	-87.188%
2026-02-27	2.3200	2.3200	2.3200	2.3200	+6.422%	2	88	-82.328%
2026-02-26	2.1800	2.1800	2.1800	2.1800	-18.959%	3	87	-81.193%
2026-02-23	2.6900	2.6900	2.6900	2.6900	-15.409%	2	87	-84.758%
2026-02-19	3.1800	3.1800	3.1800	3.1800	-6.471%	1	87	-87.107%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-34.615%	2	86	-87.941%
2026-02-11	5.2500	5.2500	5.2000	5.2000	-22.156%	5	86	-92.115%
2026-02-05	6.6800	6.6800	6.6800	6.6800	-3.188%	1	90	-93.862%
2026-02-04	6.6600	6.9000	6.6600	6.9000	-13.750%	4	91	-94.058%
2026-02-03	8.0900	8.0900	8.0000	8.0000	-33.610%	3	90	-94.875%
2026-02-02	12.0500	12.0500	12.0500	12.0500	+23.590%	1	89	-96.598%
2026-01-30	9.7500	9.7500	9.7500	9.7500	-14.847%	26	88	-95.795%
2026-01-29	11.4500	11.4500	11.4500	11.4500	+46.046%	20	89	-96.419%
2026-01-27	7.8400	7.8400	7.8400	7.8400	-32.530%	1	69	-94.770%
2026-01-15	12.0700	12.0700	11.6200	11.6200	-2.353%	6	69	-96.472%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+11.737%	1	71	-96.555%
2026-01-12	10.6500	10.6500	10.6500	10.6500	-1.843%	1	71	-96.150%
2026-01-09	10.8500	10.8500	10.8500	10.8500	+3.333%	1	70	-96.221%
2026-01-08	9.3000	10.5000	9.3000	10.5000	+4.167%	3	69	-96.095%
2026-01-06	10.0800	10.0800	10.0800	10.0800	+8.973%	1	67	-95.933%
2026-01-05	9.2500	9.6000	8.9800	9.2500	-18.069%	18	50	-95.568%
2025-12-23	11.2900	11.2900	11.2900	11.2900	-21.324%	2	50	-96.368%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+2.500%	1	48	-97.143%
2025-12-04	13.9900	14.0000	13.9900	14.0000	+13.729%	16	47	-97.071%
2025-11-26	12.3100	12.3100	12.3100	12.3100	+3.185%	1	30	-96.669%
2025-11-20	11.9300	11.9300	11.9300	11.9300	+13.619%	1	30	-96.563%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-9.483%	1	30	-96.095%
2025-11-18	11.9500	12.0200	11.6000	11.6000	-40.206%	6	30	-96.466%
2025-11-12	19.4000	19.4000	19.4000	19.4000	+34.722%	1	30	-97.887%
2025-11-10	14.5800	14.5800	14.4000	14.4000	+12.062%	6	30	-97.153%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-11.805%	1	26	-96.809%
2025-11-03	14.5700	14.5700	14.5700	14.5700	-8.076%	1	26	-97.186%
2025-10-30	15.8500	15.8500	15.8500	15.8500	+15.273%	1	26	-97.413%
2025-10-24	14.5900	14.5900	13.7500	13.7500	+109.924%	16	25	-97.018%
2025-10-23	6.5500	6.5500	6.5500	6.5500	-20.316%	2	25	-93.740%
2025-10-16	8.2200	8.2200	8.2200	8.2200	+20.528%	1	23	-95.012%
2025-10-14	6.8200	6.8200	6.8200	6.8200	-25.464%	2	22	-93.988%
2025-10-10	9.1500	9.1500	9.1500	9.1500	-2.034%	1	20	-95.519%
2025-10-09	9.3500	9.3500	9.3400	9.3400	-9.758%	8	19	-95.610%
2025-10-08	10.3500	10.3500	10.3500	10.3500	-9.607%	1	18	-96.039%
2025-10-07	11.3000	12.8000	11.3000	11.4500	+37.620%	8	18	-96.419%
2025-09-29	8.3200	8.3200	8.3200	8.3200	+60.000%	1	18	-95.072%
2025-09-22	5.1500	5.2000	5.1500	5.2000	+1.961%	15	18	-92.115%
2025-09-19	5.2000	5.2000	5.1000	5.1000	+36.000%	15	28	-91.961%
2025-09-18	4.5800	4.5800	3.7500	3.7500	+15.385%	3	18	-89.067%
2025-09-12	3.2500	3.2500	3.2500	3.2500	+0.932%	2	18	-87.385%
2025-09-11	3.2200	3.2200	3.2200	3.2200	+102.516%	5	16	-87.267%
2025-08-29	1.5900	1.5900	1.5900	1.5900	-32.627%	1	16	-74.214%
2025-08-28	2.4400	2.4600	2.3600	2.3600	-17.770%	5	16	-82.627%
2025-08-27	2.5000	2.8700	2.5000	2.8700	-1.034%	5	14	-85.714%
2025-08-01	2.9000	2.9000	2.9000	2.9000	-21.409%	2	10	-85.862%
2025-07-24	4.1000	4.1000	3.6900	3.6900	-52.078%	3	8	-88.889%
2025-07-23	7.7000	7.7000	7.7000	7.7000	-2.532%	2	10	-94.675%
2025-07-22	7.7000	7.9000	7.7000	7.9000	-9.195%	2	8	-94.810%
2025-07-18	8.6000	8.7000	8.6000	8.7000	-18.692%	2	7	-95.287%
2025-07-01	10.7000	10.7000	10.7000	10.7000	-4.036%	5	8	-96.168%
2025-06-24	10.7800	11.1500	10.7800	11.1500	+27.429%	2	4	-96.323%
2025-06-20	8.9200	9.4000	8.7500	8.7500	+5.422%	20	3	-95.314%
2025-06-13	7.9800	8.3000	7.9800	8.3000	0.000%	4	0	-95.060%