Dark

IBM20270115C430
IBM Jan 15 2027 430.00 Call (IBM270115C00430000)
option OPRA

EOD

Sep 23, 2026

0.4300+59.259%(+0.1600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4200	0.4500	0.4200	0.4300	+59.259%	9	539	0.000%
2026-09-22	0.2600	0.2700	0.2500	0.2700	+3.846%	4	543	+59.259%
2026-09-21	0.2600	0.2600	0.2600	0.2600	-3.704%	2	543	+65.385%
2026-09-18	0.4400	0.4400	0.2700	0.2700	-10.000%	8	543	+59.259%
2026-09-17	0.3300	0.3400	0.2800	0.3000	-45.455%	15	544	+43.333%
2026-09-15	0.5800	0.6000	0.5500	0.5500	+12.245%	8	534	-21.818%
2026-09-14	0.4900	0.4900	0.4900	0.4900	+16.667%	35	536	-12.245%
2026-09-11	0.3900	0.4200	0.3300	0.4200	+20.000%	18	536	+2.381%
2026-09-10	0.3500	0.3900	0.3500	0.3500	+9.375%	208	533	+22.857%
2026-09-09	0.3200	0.3500	0.2300	0.3200	+10.345%	28	664	+34.375%
2026-09-08	0.2900	0.2900	0.2900	0.2900	-14.706%	1	677	+48.276%
2026-09-04	0.3600	0.3600	0.2900	0.3400	-5.556%	12	683	+26.471%
2026-09-03	0.3800	0.3900	0.3600	0.3600	+38.462%	5	683	+19.444%
2026-09-02	0.2600	0.2600	0.2600	0.2600	-18.750%	5	686	+65.385%
2026-09-01	0.3000	0.3200	0.3000	0.3200	0.000%	5	684	+34.375%
2026-08-31	0.3300	0.3300	0.3200	0.3200	-27.273%	33	680	+34.375%
2026-08-28	0.4100	0.4400	0.4100	0.4400	-20.000%	27	654	-2.273%
2026-08-24	0.5200	0.5900	0.5200	0.5500	+10.000%	9	654	-21.818%
2026-08-17	0.6200	0.6200	0.5000	0.5000	-28.571%	4	645	-14.000%
2026-08-14	0.3000	0.7000	0.3000	0.7000	-18.605%	3	648	-38.571%
2026-08-13	0.8600	0.8600	0.8600	0.8600	+10.256%	1	650	-50.000%
2026-08-12	0.7800	0.8100	0.7800	0.7800	-22.000%	3	650	-44.872%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-21.260%	1	649	-57.000%
2026-08-06	1.2700	1.2700	1.2700	1.2700	+126.786%	2	649	-66.142%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-34.118%	1	649	-23.214%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-25.439%	1	650	-49.412%
2026-07-29	1.0700	1.1400	1.0000	1.1400	+39.024%	22	650	-62.281%
2026-07-23	0.8200	0.8200	0.8200	0.8200	-14.583%	1	664	-47.561%
2026-07-22	1.0000	1.0000	0.9400	0.9600	-11.111%	23	665	-55.208%
2026-07-20	1.1200	1.1200	1.0800	1.0800	+0.935%	7	665	-60.185%
2026-07-16	1.0500	1.0700	1.0500	1.0700	-46.766%	4	660	-59.813%
2026-07-14	2.0100	2.0100	2.0100	2.0100	-72.276%	20	660	-78.607%
2026-07-13	7.2500	7.2500	7.2500	7.2500	-1.361%	4	680	-94.069%
2026-07-10	7.9500	7.9500	7.3500	7.3500	-11.871%	37	684	-94.150%
2026-07-09	8.7000	8.7000	8.3400	8.3400	-18.634%	3	693	-94.844%
2026-07-08	10.2500	10.2500	10.2500	10.2500	-11.638%	4	695	-95.805%
2026-07-07	10.5000	11.9300	10.4000	11.6000	+20.833%	10	699	-96.293%
2026-07-06	9.1500	10.0000	9.1500	9.6000	+27.152%	4	702	-95.521%
2026-07-02	7.6000	7.6000	7.5500	7.5500	-11.281%	2	701	-94.305%
2026-07-01	6.8000	8.5100	6.8000	8.5100	+32.969%	5	701	-94.947%
2026-06-30	6.2000	6.4000	6.2000	6.4000	+5.785%	5	704	-93.281%
2026-06-26	5.8500	6.0500	5.8000	6.0500	+5.217%	23	700	-92.893%
2026-06-23	5.7500	5.7500	5.7500	5.7500	+51.316%	1	696	-92.522%
2026-06-22	3.6200	3.8000	3.6200	3.8000	-2.564%	2	697	-88.684%
2026-06-18	3.5000	3.9000	3.5000	3.9000	-20.408%	21	700	-88.974%
2026-06-17	5.5000	5.6000	4.9000	4.9000	-18.333%	8	700	-91.224%
2026-06-16	6.0000	6.0500	6.0000	6.0000	-11.111%	3	700	-92.833%
2026-06-10	7.1500	7.1500	6.7500	6.7500	-10.832%	2	698	-93.630%
2026-06-09	8.5000	8.5000	7.1000	7.5700	-14.463%	29	700	-94.320%
2026-06-08	9.7000	9.7000	8.8500	8.8500	-8.574%	5	695	-95.141%
2026-06-05	11.9000	12.2500	9.6000	9.6800	-37.749%	34	692	-95.558%
2026-06-04	16.3000	17.1500	15.5000	15.5500	-13.128%	14	688	-97.235%
2026-06-03	17.9000	17.9500	16.5500	17.9000	-24.632%	20	684	-97.598%
2026-06-02	25.3000	27.6600	22.2000	23.7500	-19.764%	368	674	-98.189%
2026-06-01	23.3500	29.6000	22.5300	29.6000	+134.921%	18	492	-98.547%
2026-05-29	10.0200	13.0500	10.0200	12.6000	+180.000%	79	497	-96.587%
2026-05-28	6.0000	6.0000	4.5000	4.5000	+12.219%	4	508	-90.444%
2026-05-27	4.0100	4.0100	4.0100	4.0100	+57.255%	1	508	-89.277%
2026-05-21	1.6600	2.5500	1.6600	2.5500	+240.000%	15	507	-83.137%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+38.889%	1	498	-42.667%
2026-05-06	0.6600	0.6600	0.5400	0.5400	-62.238%	4	498	-20.370%
2026-04-20	1.4300	1.4300	1.4300	1.4300	+74.390%	5	496	-69.930%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-44.595%	1	501	-47.561%
2026-04-02	1.4800	1.4800	1.4800	1.4800	+9.630%	4	502	-70.946%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-6.897%	1	502	-68.148%
2026-03-27	1.2900	1.4500	1.2900	1.4500	+7.407%	6	502	-70.345%
2026-03-26	1.3100	1.3500	1.3100	1.3500	-10.596%	3	503	-68.148%
2026-03-25	1.4800	1.6000	1.4300	1.5100	-21.762%	118	503	-71.523%
2026-03-19	1.9600	1.9600	1.9300	1.9300	-6.311%	2	503	-77.720%
2026-03-18	2.0600	2.0600	2.0600	2.0600	-5.936%	1	503	-79.126%
2026-03-17	2.2000	2.2000	2.1900	2.1900	+5.797%	2	504	-80.365%
2026-03-16	2.0700	2.0700	2.0700	2.0700	-5.479%	1	505	-79.227%
2026-03-13	2.2000	2.2500	2.0900	2.1900	-9.129%	42	505	-80.365%
2026-03-12	2.4100	2.4100	2.4100	2.4100	-3.984%	1	522	-82.158%
2026-03-10	2.5100	2.5100	2.5100	2.5100	-19.032%	2	521	-82.869%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+57.360%	1	519	-86.129%
2026-03-04	1.9700	1.9700	1.9700	1.9700	+14.535%	2	519	-78.173%
2026-03-03	1.7200	1.7200	1.7200	1.7200	+22.857%	1	519	-75.000%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-14.110%	5	518	-69.286%
2026-02-23	1.8200	1.8200	1.6300	1.6300	-32.083%	4	523	-73.620%
2026-02-18	2.4200	2.4200	2.4000	2.4000	-3.226%	3	520	-82.083%
2026-02-17	2.4800	2.4800	2.4800	2.4800	-8.148%	1	520	-82.661%
2026-02-13	2.7200	2.7200	2.6800	2.7000	+59.763%	5	525	-84.074%
2026-02-12	1.6900	1.6900	1.6900	1.6900	-62.444%	20	525	-74.556%
2026-02-11	4.5700	4.5700	4.0800	4.5000	-20.635%	5	545	-90.444%
2026-02-09	5.6700	5.6700	5.6700	5.6700	-7.049%	1	546	-92.416%
2026-02-03	7.5000	7.5000	6.1000	6.1000	-35.106%	3	546	-92.951%
2026-02-02	9.4000	9.4000	9.4000	9.4000	+25.333%	5	546	-95.426%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+12.952%	1	551	-94.267%
2026-01-26	6.6800	6.6800	6.6400	6.6400	-3.066%	6	552	-93.524%
2026-01-21	6.8600	6.8600	6.8500	6.8500	-13.836%	5	555	-93.723%
2026-01-12	7.9500	7.9500	7.9500	7.9500	-5.357%	1	552	-94.591%
2026-01-09	8.4000	8.4000	8.4000	8.4000	+11.702%	1	551	-94.881%
2026-01-07	7.5200	7.5200	7.5200	7.5200	-6.234%	1	550	-94.282%
2026-01-06	7.7500	8.0200	7.7500	8.0200	+14.571%	6	551	-94.638%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-19.540%	1	547	-93.857%
2025-12-24	8.7000	8.7000	8.7000	8.7000	+3.081%	1	546	-95.057%
2025-12-18	8.4400	8.4400	8.4400	8.4400	-19.312%	1	546	-94.905%
2025-12-12	10.4400	10.4600	10.4400	10.4600	-6.607%	6	546	-95.889%
2025-12-11	11.6000	11.6000	11.1000	11.2000	-8.197%	5	546	-96.161%
2025-12-10	11.1500	13.0000	11.1500	12.2000	+5.082%	7	543	-96.475%
2025-12-01	11.6100	11.6100	11.6100	11.6100	+4.689%	5	543	-96.296%
2025-11-25	11.0900	11.0900	11.0900	11.0900	+1.837%	1	547	-96.123%
2025-11-24	10.8900	10.8900	10.8900	10.8900	+21.135%	2	547	-96.051%
2025-11-21	8.9900	8.9900	8.9900	8.9900	-2.916%	1	547	-95.217%
2025-11-18	9.2600	9.2600	9.2600	9.2600	-15.665%	1	547	-95.356%
2025-11-14	10.9800	10.9800	10.9800	10.9800	-24.380%	1	547	-96.084%
2025-11-12	15.0000	15.7000	14.3000	14.5200	+26.151%	14	546	-97.039%
2025-11-07	11.5300	11.5300	11.5100	11.5100	-12.803%	4	546	-96.264%
2025-11-06	13.1500	13.2000	13.1500	13.2000	+21.659%	2	544	-96.742%
2025-11-05	10.8500	10.8500	10.8500	10.8500	+8.500%	1	545	-96.037%
2025-11-04	10.4500	10.4500	10.0000	10.0000	-12.816%	4	545	-95.700%
2025-11-03	11.4700	11.4700	11.4700	11.4700	-3.451%	2	541	-96.251%
2025-10-31	12.1000	12.1000	11.8800	11.8800	-7.907%	3	541	-96.380%
2025-10-30	12.9000	12.9000	12.9000	12.9000	+2.381%	4	540	-96.667%
2025-10-29	12.8000	13.3200	12.6000	12.6000	-9.677%	51	536	-96.587%
2025-10-28	12.3500	14.5000	11.9800	13.9500	+7.889%	17	530	-96.918%
2025-10-27	11.4000	12.9300	11.4000	12.9300	+10.043%	25	545	-96.674%
2025-10-24	8.0000	11.8000	8.0000	11.7500	+111.712%	227	545	-96.340%
2025-10-23	5.5500	5.5500	5.5500	5.5500	-14.615%	3	599	-92.252%
2025-10-21	6.5000	6.5000	6.5000	6.5000	+8.333%	2	600	-93.385%
2025-10-17	5.9500	6.0000	5.9500	6.0000	-7.692%	4	598	-92.833%
2025-10-15	6.5000	6.5000	6.5000	6.5000	+9.244%	1	602	-93.385%
2025-10-13	6.5000	6.5000	5.9500	5.9500	-10.661%	3	603	-92.773%
2025-10-10	6.6600	6.6600	6.6600	6.6600	-13.506%	2	601	-93.544%
2025-10-08	8.7400	8.7400	7.7000	7.7000	-12.994%	14	601	-94.416%
2025-10-07	9.1000	10.2500	8.8500	8.8500	+18.792%	25	604	-95.141%
2025-10-06	6.6000	7.4500	6.6000	7.4500	+5.226%	6	598	-94.228%
2025-10-03	7.9000	7.9000	7.0800	7.0800	+3.358%	9	604	-93.927%
2025-10-02	6.8000	6.8500	6.4000	6.8500	+7.367%	7	603	-93.723%
2025-10-01	6.3800	6.3800	6.3800	6.3800	-8.857%	1	610	-93.260%
2025-09-30	7.0000	7.0000	7.0000	7.0000	+12.000%	1	610	-93.857%
2025-09-29	6.2500	6.2500	6.2500	6.2500	-19.872%	3	610	-93.120%
2025-09-26	7.0000	8.4300	7.0000	7.8000	+21.875%	26	610	-94.487%
2025-09-25	5.0000	6.4000	4.9000	6.4000	+60.000%	80	598	-93.281%
2025-09-24	4.1500	4.1500	4.0000	4.0000	-7.834%	16	595	-89.250%
2025-09-23	4.0000	4.3400	4.0000	4.3400	+17.297%	11	601	-90.092%
2025-09-19	3.3500	3.8500	3.3500	3.7000	+5.714%	23	612	-88.378%
2025-09-18	2.5500	3.5000	2.5500	3.5000	+32.075%	5	625	-87.714%
2025-09-17	2.6000	2.7000	2.2700	2.6500	+10.417%	160	630	-83.774%
2025-09-16	2.4000	2.4000	2.4000	2.4000	-14.286%	2	782	-82.083%
2025-09-15	2.5500	2.8000	2.5500	2.8000	-12.500%	6	780	-84.643%
2025-09-12	2.4000	3.2000	2.3700	3.2000	+26.984%	66	780	-86.563%
2025-09-09	2.6000	2.6000	2.5200	2.5200	+44.000%	2	764	-82.937%
2025-09-08	2.6600	2.6600	1.7500	1.7500	-12.500%	11	764	-75.429%
2025-09-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	763	-78.500%
2025-09-04	2.3300	2.3300	2.0300	2.2000	+25.714%	21	762	-80.455%
2025-09-02	1.7500	1.7500	1.7500	1.7500	-8.854%	10	742	-75.429%
2025-08-29	1.9200	1.9200	1.9200	1.9200	-4.000%	20	732	-77.604%
2025-08-28	1.8000	2.0000	1.8000	2.0000	+5.263%	10	732	-78.500%
2025-08-27	1.8000	2.0000	1.8000	1.9000	+14.458%	11	732	-77.368%
2025-08-26	1.6600	1.6600	1.6600	1.6600	-28.755%	1	720	-74.096%
2025-08-25	1.5500	2.3300	1.5500	2.3300	+43.827%	2	720	-81.545%
2025-08-21	1.6200	1.6200	1.6200	1.6200	+2.532%	1	719	-73.457%
2025-08-19	1.5800	1.5800	1.5800	1.5800	-16.842%	8	719	-72.785%
2025-08-15	1.9000	1.9000	1.9000	1.9000	+19.497%	1	717	-77.368%
2025-08-14	1.9100	1.9100	1.5900	1.5900	-9.143%	7	716	-72.956%
2025-08-13	2.4200	2.4200	1.7500	1.7500	+12.179%	10	709	-75.429%
2025-08-12	1.5500	1.5600	1.5500	1.5600	+0.645%	2	699	-72.436%
2025-08-11	1.5500	1.8000	1.5500	1.5500	-26.190%	34	697	-72.258%
2025-08-06	2.1700	2.1700	2.0900	2.1000	0.000%	202	723	-79.524%
2025-08-05	2.3000	2.3000	2.0700	2.1000	-8.696%	105	525	-79.524%
2025-08-04	2.3000	2.3000	2.3000	2.3000	+8.491%	5	424	-81.304%
2025-08-01	2.1100	2.1200	2.1100	2.1200	-18.774%	18	419	-79.717%
2025-07-31	2.6100	2.6100	2.6100	2.6100	-12.416%	2	401	-83.525%
2025-07-30	2.8100	2.9800	2.8100	2.9800	-0.667%	4	399	-85.570%
2025-07-29	3.0000	3.0000	3.0000	3.0000	0.000%	2	395	-85.667%
2025-07-28	3.3000	3.3000	3.0000	3.0000	-1.639%	11	393	-85.667%
2025-07-25	2.7100	3.0500	2.7100	3.0500	+7.018%	142	382	-85.902%
2025-07-24	4.0000	4.1500	2.4700	2.8500	-52.500%	41	241	-84.912%
2025-07-22	6.0000	6.0000	6.0000	6.0000	-7.550%	5	206	-92.833%
2025-07-21	6.9000	6.9000	6.4900	6.4900	-6.619%	9	201	-93.374%
2025-07-18	6.9500	6.9500	6.9500	6.9500	+13.934%	1	200	-93.813%
2025-07-17	6.4000	6.4000	6.1000	6.1000	+3.215%	4	200	-92.951%
2025-07-16	5.9100	5.9100	5.9100	5.9100	-4.677%	7	197	-92.724%
2025-07-15	6.2000	6.2000	6.2000	6.2000	-0.161%	7	197	-93.065%
2025-07-14	6.4500	6.4500	6.1500	6.2100	-5.191%	193	197	-93.076%
2025-07-10	6.5500	6.5500	6.5500	6.5500	0.000%	7	7	-93.435%