Dark

IBM20270115C420
IBM Jan 15 2027 420.00 Call (IBM270115C00420000)
option OPRA

EOD

Sep 24, 2026

0.2900-25.641%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3800	0.3800	0.2900	0.2900	-25.641%	3	1,283	0.000%
2026-09-21	0.1800	0.3900	0.1800	0.3900	-43.478%	5	1,283	-25.641%
2026-09-15	0.6900	0.6900	0.6900	0.6900	+16.949%	2	1,283	-57.971%
2026-09-14	0.5900	0.5900	0.5900	0.5900	+20.408%	1	1,283	-50.847%
2026-09-11	0.3900	0.4900	0.3900	0.4900	-5.769%	2	1,283	-40.816%
2026-09-10	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,283	-44.231%
2026-08-31	0.4900	0.4900	0.4900	0.4900	-3.922%	10	1,282	-40.816%
2026-08-28	0.5100	0.5100	0.5100	0.5100	-28.169%	1	1,292	-43.137%
2026-08-20	0.7100	0.7100	0.7100	0.7100	+12.698%	1	1,291	-59.155%
2026-08-17	0.6000	0.6300	0.5700	0.6300	-16.000%	18	1,291	-53.968%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,291	-61.333%
2026-08-13	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,292	-69.474%
2026-08-12	0.9800	0.9800	0.9200	0.9300	-23.140%	10	1,292	-68.817%
2026-08-11	1.2000	1.2100	1.1400	1.2100	+5.217%	10	1,299	-76.033%
2026-08-07	1.1500	1.1500	1.1500	1.1500	-22.819%	1	1,291	-74.783%
2026-08-05	1.5000	1.5000	1.3200	1.4900	+3.472%	96	1,292	-80.537%
2026-08-04	0.8800	1.4400	0.8800	1.4400	+5.882%	8	1,227	-79.861%
2026-08-03	1.1900	1.3600	1.1900	1.3600	+30.769%	2	1,234	-78.676%
2026-07-31	0.7200	1.0400	0.6500	1.0400	-21.805%	7	1,234	-72.115%
2026-07-28	1.3300	1.3300	1.3300	1.3300	+33.000%	1	1,241	-78.195%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+16.279%	15	1,242	-71.000%
2026-07-23	0.8900	0.9100	0.8500	0.8600	-31.746%	11	1,257	-66.279%
2026-07-20	1.2600	1.2600	1.2600	1.2600	+14.545%	8	1,264	-76.984%
2026-07-17	1.3700	1.3700	1.1000	1.1000	-19.118%	4	1,258	-73.636%
2026-07-16	1.6000	1.6500	1.3600	1.3600	-0.730%	121	1,258	-78.676%
2026-07-15	1.9500	1.9500	1.3200	1.3700	-28.272%	10	1,258	-78.832%
2026-07-14	4.1700	4.1700	1.9000	1.9100	-75.823%	9	1,252	-84.817%
2026-07-13	8.8500	8.8500	7.9000	7.9000	-5.389%	3	1,252	-96.329%
2026-07-10	8.8500	8.9000	8.3500	8.3500	-10.695%	19	1,252	-96.527%
2026-07-09	9.6500	9.6500	9.3500	9.3500	-17.257%	4	1,265	-96.898%
2026-07-08	10.4500	11.4000	10.4500	11.3000	-15.229%	23	1,269	-97.434%
2026-07-07	11.7700	13.6000	11.2500	13.3300	+24.579%	17	1,256	-97.824%
2026-07-06	10.2000	11.1500	9.8300	10.7000	+18.889%	15	1,258	-97.290%
2026-07-02	8.4000	9.0000	8.4000	9.0000	+1.695%	106	1,330	-96.778%
2026-07-01	7.6500	9.5300	7.6500	8.8500	+34.091%	79	1,330	-96.723%
2026-06-26	6.6000	6.6000	6.4500	6.6000	+62.162%	23	1,329	-95.606%
2026-06-18	4.0700	4.0700	4.0700	4.0700	-29.340%	2	1,329	-92.875%
2026-06-17	5.7600	5.7600	5.7600	5.7600	-22.685%	1	1,329	-94.965%
2026-06-15	7.4500	7.4500	7.4500	7.4500	+1.637%	1	1,329	-96.107%
2026-06-12	7.0700	7.3300	7.0700	7.3300	-0.408%	16	1,330	-96.044%
2026-06-11	6.8500	7.3600	6.8500	7.3600	-8.000%	5	1,329	-96.060%
2026-06-10	8.5500	8.5500	8.0000	8.0000	-0.621%	4	1,327	-96.375%
2026-06-09	9.5500	9.5500	7.6500	8.0500	-15.263%	13	1,323	-96.398%
2026-06-08	11.2600	11.2600	9.5000	9.5000	-9.524%	18	1,315	-96.947%
2026-06-05	12.6500	12.6500	10.5000	10.5000	-36.747%	61	1,302	-97.238%
2026-06-04	19.1300	19.1500	16.4000	16.6000	-14.609%	33	1,338	-98.253%
2026-06-03	23.3900	23.9900	17.8000	19.4400	-28.661%	180	1,348	-98.508%
2026-06-02	26.7000	27.6500	23.5500	27.2500	-3.369%	39	1,273	-98.936%
2026-06-01	20.8000	32.8300	20.8000	28.2000	+104.644%	220	1,251	-98.972%
2026-05-29	6.5000	14.4400	6.5000	13.7800	+408.487%	97	1,207	-97.896%
2026-05-21	2.0000	2.7100	2.0000	2.7100	+375.439%	4	1,166	-89.299%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-22.973%	2	1,166	-49.123%
2026-05-05	0.7000	0.7900	0.7000	0.7400	-12.941%	6	1,166	-60.811%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-47.205%	2	1,166	-65.882%
2026-04-22	1.6000	1.6100	1.6000	1.6100	+6.623%	7	1,166	-81.988%
2026-04-17	1.5100	1.5100	1.5100	1.5100	-10.119%	33	1,166	-80.795%
2026-04-07	1.6800	1.6800	1.6800	1.6800	-9.189%	2	1,166	-82.738%
2026-04-02	1.8500	1.8500	1.8500	1.8500	+9.467%	1	1,166	-84.324%
2026-03-31	1.6900	1.6900	1.6900	1.6900	+9.740%	1	1,166	-82.840%
2026-03-27	1.4800	1.6700	1.4800	1.5400	-23.000%	12	1,166	-81.169%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-10.314%	1	1,167	-85.500%
2026-03-18	2.3900	2.4100	2.2300	2.2300	-3.043%	9	1,167	-86.996%
2026-03-17	2.5300	2.5900	2.3000	2.3000	-11.877%	30	1,166	-87.391%
2026-03-13	2.5900	2.6100	2.5600	2.6100	-1.136%	10	1,151	-88.889%
2026-03-12	2.6500	2.8000	2.6200	2.6400	+60.000%	16	1,156	-89.015%
2026-02-24	1.5000	1.6800	1.5000	1.6500	+10.000%	3	1,165	-82.424%
2026-02-23	2.0000	2.0000	1.5000	1.5000	-46.429%	33	1,165	-80.667%
2026-02-18	2.7600	2.8000	2.7600	2.8000	-6.667%	2	1,163	-89.643%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-34.066%	1	1,164	-90.333%
2026-02-11	5.0800	5.0800	4.5500	4.5500	-22.222%	21	1,163	-93.626%
2026-02-04	6.0000	6.0000	5.8500	5.8500	-2.500%	4	1,163	-95.043%
2026-02-03	6.5000	6.5000	6.0000	6.0000	-42.857%	4	1,164	-95.167%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+11.702%	3	1,164	-97.238%
2026-01-29	8.0000	11.4000	8.0000	9.4000	+34.286%	44	1,167	-96.915%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-3.448%	1	1,142	-95.857%
2026-01-26	7.2500	7.2500	7.2500	7.2500	+9.023%	1	1,142	-96.000%
2026-01-23	7.0000	7.0700	6.6500	6.6500	-15.609%	152	1,142	-95.639%
2026-01-21	7.8600	7.8800	7.8500	7.8800	+3.684%	5	1,000	-96.320%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-25.490%	1	1,004	-96.184%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+5.372%	1	1,003	-97.157%
2026-01-15	10.5700	10.6500	9.6800	9.6800	-2.222%	10	1,003	-97.004%
2026-01-14	10.1500	10.1500	9.9000	9.9000	-6.604%	2	1,001	-97.071%
2026-01-13	10.6000	10.6000	10.6000	10.6000	+13.369%	1	1,000	-97.264%
2026-01-09	9.5000	9.5000	9.3500	9.3500	+16.875%	10	1,000	-96.898%
2026-01-05	8.5400	8.5400	7.8500	8.0000	-20.000%	17	997	-96.375%
2025-12-26	10.2300	10.2300	10.0000	10.0000	+1.523%	2	988	-97.100%
2025-12-22	9.8500	9.8500	9.8500	9.8500	-4.183%	1	987	-97.056%
2025-12-19	10.2800	10.2800	10.2800	10.2800	+2.800%	1	987	-97.179%
2025-12-18	10.0000	10.0000	10.0000	10.0000	-7.407%	1	987	-97.100%
2025-12-17	10.8000	10.8000	10.8000	10.8000	-8.475%	6	987	-97.315%
2025-12-12	11.8000	11.8000	11.8000	11.8000	-7.087%	1	989	-97.542%
2025-12-11	12.5000	12.7000	12.5000	12.7000	-5.224%	5	989	-97.717%
2025-12-10	13.4000	13.4000	13.4000	13.4000	+5.098%	1	988	-97.836%
2025-12-08	14.2500	14.2500	12.7500	12.7500	-1.009%	2	987	-97.725%
2025-12-04	12.8200	12.8800	12.8200	12.8800	+12.982%	5	987	-97.748%
2025-12-02	12.0000	12.0000	11.4000	11.4000	-4.443%	6	987	-97.456%
2025-12-01	12.0000	12.0900	11.9300	11.9300	-0.749%	15	982	-97.569%
2025-11-25	12.0200	12.0200	12.0200	12.0200	-6.094%	2	990	-97.587%
2025-11-24	12.8000	12.8000	12.8000	12.8000	+23.077%	1	990	-97.734%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-36.430%	30	989	-97.212%
2025-11-12	17.5000	17.5000	16.3600	16.3600	+9.067%	136	989	-98.227%
2025-11-11	15.0000	15.0000	15.0000	15.0000	+15.562%	1	853	-98.067%
2025-11-10	12.9800	12.9800	12.9800	12.9800	+1.012%	2	853	-97.766%
2025-11-07	12.8500	12.8500	12.8500	12.8500	-12.881%	2	853	-97.743%
2025-11-06	14.9000	14.9000	14.7500	14.7500	+14.341%	2	855	-98.034%
2025-11-03	15.5000	15.5000	12.9000	12.9000	-0.769%	11	851	-97.752%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-3.704%	2	851	-97.769%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-1.818%	2	851	-97.852%
2025-10-29	14.5800	14.7100	13.7500	13.7500	-16.515%	7	851	-97.891%
2025-10-28	15.0000	16.4700	15.0000	16.4700	+27.674%	2	855	-98.239%
2025-10-27	12.9000	12.9000	12.9000	12.9000	+3.781%	5	860	-97.752%
2025-10-24	10.3000	12.4300	10.3000	12.4300	+110.321%	3	860	-97.667%
2025-10-23	6.0000	6.0000	5.9100	5.9100	-9.077%	5	860	-95.093%
2025-10-14	6.5000	6.5000	6.5000	6.5000	-18.750%	1	862	-95.538%
2025-10-09	8.0000	8.0000	8.0000	8.0000	-13.043%	2	862	-96.375%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-7.071%	1	860	-96.848%
2025-10-07	10.4500	10.5000	9.9000	9.9000	+11.236%	4	860	-97.071%
2025-10-06	7.8000	8.9000	7.8000	8.9000	+4.706%	3	860	-96.742%
2025-10-03	8.5000	8.5000	8.5000	8.5000	+8.418%	1	861	-96.588%
2025-10-02	7.3500	7.8400	7.3500	7.8400	+4.533%	13	861	-96.301%
2025-09-29	7.5000	7.5000	7.5000	7.5000	-11.765%	1	869	-96.133%
2025-09-26	9.3900	9.3900	8.1000	8.5000	+23.188%	1,024	869	-96.588%
2025-09-25	6.0200	6.9100	6.0200	6.9000	+47.752%	23	1,152	-95.797%
2025-09-24	4.6000	4.6700	4.6000	4.6700	-6.600%	3	1,131	-93.790%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+24.378%	4	1,130	-94.200%
2025-09-18	4.0200	4.0200	4.0200	4.0200	+35.811%	1	1,130	-92.786%
2025-09-15	2.8400	2.9600	2.8400	2.9600	+2.422%	8	1,131	-90.203%
2025-09-11	2.8900	2.8900	2.8900	2.8900	-8.254%	5	1,131	-89.965%
2025-09-10	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,126	-90.794%
2025-09-09	3.2500	3.2500	3.2500	3.2500	+20.370%	1	1,126	-91.077%
2025-09-08	2.7000	2.7000	2.7000	2.7000	+117.742%	701	1,125	-89.259%
2025-08-29	1.2400	1.2400	1.2400	1.2400	-41.232%	1	426	-76.613%
2025-08-28	2.1100	2.1100	2.1100	2.1100	+4.455%	1	426	-86.256%
2025-08-27	1.9500	2.0200	1.9500	2.0200	+7.447%	6	426	-85.644%
2025-08-26	2.0000	2.0000	1.8800	1.8800	-3.590%	225	196	-84.574%
2025-08-22	1.9500	1.9500	1.9500	1.9500	+7.735%	1	196	-85.128%
2025-08-21	1.0700	1.9000	1.0700	1.8100	-3.209%	79	196	-83.978%
2025-08-18	1.8700	1.8700	1.8700	1.8700	-6.965%	12	200	-84.492%
2025-08-15	2.0100	2.0100	2.0100	2.0100	-0.495%	1	212	-85.572%
2025-08-13	2.1000	2.2200	1.8500	2.0200	+15.429%	156	213	-85.644%
2025-08-12	1.9400	1.9400	1.7500	1.7500	-14.216%	9	64	-83.429%
2025-08-11	2.0400	2.0400	2.0400	2.0400	-16.735%	1	55	-85.784%
2025-08-05	2.5000	2.5000	2.4500	2.4500	-2.000%	6	54	-88.163%
2025-08-04	2.7000	2.7000	2.5000	2.5000	-18.831%	3	50	-88.400%
2025-07-31	3.0800	3.0800	3.0800	3.0800	-14.444%	5	49	-90.584%
2025-07-29	3.6000	3.6000	3.6000	3.6000	+1.408%	3	54	-91.944%
2025-07-28	3.5500	3.5500	3.5500	3.5500	+6.928%	1	53	-91.831%
2025-07-25	3.3600	3.4500	3.3200	3.3200	+7.443%	3	53	-91.265%
2025-07-24	3.0600	3.5900	3.0600	3.0900	-56.479%	8	54	-90.615%
2025-07-23	7.1200	7.2500	7.1000	7.1000	+0.852%	20	50	-95.915%
2025-07-17	6.9300	7.0400	6.9300	7.0400	+4.451%	2	38	-95.881%
2025-07-14	7.0800	7.0800	6.7200	6.7400	-3.577%	14	38	-95.697%
2025-07-11	7.1000	7.1000	6.9900	6.9900	-2.917%	4	48	-95.851%
2025-07-10	7.2000	7.2000	7.2000	7.2000	-8.861%	1	52	-95.972%
2025-07-09	8.0000	8.0000	7.9000	7.9000	-9.195%	2	53	-96.329%
2025-07-07	9.2000	9.7500	8.7000	8.7000	-3.333%	5	55	-96.667%
2025-07-03	8.6500	9.4000	8.6500	9.0000	+9.756%	9	56	-96.778%
2025-07-02	8.5000	8.5000	8.2000	8.2000	-11.351%	2	56	-96.463%
2025-07-01	9.4100	9.4800	9.2500	9.2500	-5.128%	9	57	-96.865%
2025-06-30	9.4500	9.7500	9.4500	9.7500	+10.795%	8	51	-97.026%
2025-06-27	8.8000	8.8000	8.8000	8.8000	-6.283%	1	43	-96.705%
2025-06-26	9.2400	9.3900	9.2400	9.3900	+4.333%	2	44	-96.912%
2025-06-25	9.3500	9.3900	9.0000	9.0000	-8.629%	4	44	-96.778%
2025-06-24	9.1500	9.9600	9.1500	9.8500	+5.914%	24	45	-97.056%
2025-06-23	8.4500	9.3000	8.4500	9.3000	+17.722%	17	27	-96.882%
2025-06-20	7.9500	7.9500	7.7500	7.9000	-1.985%	6	11	-96.329%
2025-06-16	6.8800	8.0600	6.8800	8.0600	+9.660%	10	10	-96.402%
2025-06-13	7.0500	7.3500	7.0500	7.3500	0.000%	4	0	-96.054%