Dark

IBM20270115C440
IBM Jan 15 2027 440.00 Call (IBM270115C00440000)
option OPRA

EOD

Sep 24, 2026

0.2000-37.500%(-0.1200)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2900	0.2900	0.2000	0.2000	-37.500%	99	387	0.000%
2026-09-23	0.3400	0.3600	0.3200	0.3200	+39.130%	10	291	-37.500%
2026-09-22	0.3000	0.3000	0.2100	0.2300	-20.690%	11	296	-13.043%
2026-09-21	0.2800	0.3400	0.0800	0.2900	+20.833%	8	303	-31.034%
2026-09-18	0.4000	0.4000	0.2400	0.2400	-33.333%	3	297	-16.667%
2026-09-17	0.3800	0.3800	0.3600	0.3600	-7.692%	14	297	-44.444%
2026-09-16	0.3900	0.3900	0.3900	0.3900	-25.000%	1	285	-48.718%
2026-09-15	0.5100	0.5200	0.5100	0.5200	+26.829%	6	285	-61.538%
2026-09-11	0.4300	0.4400	0.3300	0.4100	+28.125%	18	289	-51.220%
2026-09-10	0.4000	0.4000	0.3000	0.3200	+10.345%	47	292	-37.500%
2026-09-09	0.3400	0.3400	0.2500	0.2900	-19.444%	15	336	-31.034%
2026-09-08	0.3600	0.3600	0.3600	0.3600	+44.000%	1	333	-44.444%
2026-09-04	0.3800	0.3800	0.2500	0.2500	-26.471%	2	331	-20.000%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+41.667%	1	331	-41.176%
2026-09-02	0.3000	0.3000	0.2400	0.2400	-31.429%	5	332	-16.667%
2026-09-01	0.3500	0.3500	0.3500	0.3500	-16.667%	5	336	-42.857%
2026-08-31	0.4300	0.4300	0.3600	0.4200	-10.638%	5	336	-52.381%
2026-08-28	0.4700	0.4700	0.4700	0.4700	+11.905%	2	333	-57.447%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-2.326%	2	332	-52.381%
2026-08-25	0.4300	0.4300	0.4300	0.4300	-17.308%	1	332	-53.488%
2026-08-17	0.5500	0.5600	0.5200	0.5200	-13.333%	6	331	-61.538%
2026-08-12	0.8000	0.8000	0.6000	0.6000	-9.091%	2	331	-66.667%
2026-07-30	0.6400	0.7400	0.6100	0.6600	+3.125%	52	330	-69.697%
2026-07-23	0.6400	0.6400	0.6400	0.6400	-28.090%	1	381	-68.750%
2026-07-21	0.8900	0.8900	0.8900	0.8900	-11.000%	1	381	-77.528%
2026-07-20	0.9700	1.0000	0.9700	1.0000	+2.041%	4	381	-80.000%
2026-07-17	1.5900	1.5900	0.9800	0.9800	-1.010%	21	384	-79.592%
2026-07-16	0.8500	0.9900	0.8500	0.9900	-9.174%	52	404	-79.798%
2026-07-15	1.1200	1.1200	1.0900	1.0900	-27.333%	2	355	-81.651%
2026-07-14	1.5000	1.9800	1.4500	1.5000	-78.261%	7	356	-86.667%
2026-07-13	6.8500	6.9500	6.8500	6.9000	+7.813%	10	360	-97.101%
2026-07-10	6.9500	6.9500	6.4000	6.4000	-15.232%	2	363	-96.875%
2026-07-09	7.5500	7.5500	7.5500	7.5500	-17.486%	1	364	-97.351%
2026-07-08	9.2400	9.2400	9.1000	9.1500	-8.865%	4	365	-97.814%
2026-07-07	9.2500	10.0400	9.2500	10.0400	+10.939%	3	368	-98.008%
2026-07-06	9.0000	9.0500	9.0000	9.0500	+32.117%	2	368	-97.790%
2026-07-02	6.8500	6.8500	6.8500	6.8500	-13.291%	2	370	-97.080%
2026-07-01	6.7000	7.9000	6.7000	7.9000	+41.324%	4	370	-97.468%
2026-06-30	5.5900	5.5900	5.5900	5.5900	+1.085%	3	370	-96.422%
2026-06-29	5.6100	5.6100	5.4900	5.5300	+5.333%	3	370	-96.383%
2026-06-26	5.3000	5.3500	5.2500	5.2500	+5.000%	42	370	-96.190%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+3.093%	1	369	-96.000%
2026-06-23	4.2500	5.6000	4.2500	4.8500	+46.970%	12	369	-95.876%
2026-06-22	3.0000	3.7000	3.0000	3.3000	-33.868%	21	370	-93.939%
2026-06-17	4.9900	4.9900	4.9900	4.9900	+6.170%	1	368	-95.992%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-6.000%	1	368	-95.745%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-23.077%	1	368	-96.000%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-5.797%	1	368	-96.923%
2026-06-09	7.5000	7.5000	6.9000	6.9000	-12.769%	2	367	-97.101%
2026-06-08	9.3300	9.3400	7.9100	7.9100	-13.077%	9	366	-97.472%
2026-06-05	11.8200	11.8200	9.1000	9.1000	-37.671%	13	361	-97.802%
2026-06-04	16.2000	16.2000	14.6000	14.6000	-10.154%	4	356	-98.630%
2026-06-03	16.7500	16.7500	15.5500	16.2500	-32.990%	20	353	-98.769%
2026-06-02	24.5000	24.5000	21.4000	24.2500	-1.543%	94	340	-99.175%
2026-06-01	18.8100	28.8000	17.8400	24.6300	+81.771%	31	309	-99.188%
2026-05-29	9.2200	13.6600	9.2200	13.5500	+286.040%	75	295	-98.524%
2026-05-27	3.5000	3.5100	3.5000	3.5100	+95.000%	20	280	-94.302%
2026-05-21	1.5000	1.8000	1.5000	1.8000	+195.082%	20	282	-88.889%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-49.587%	1	274	-67.213%
2026-03-31	1.5600	1.5600	1.2100	1.2100	+0.833%	4	274	-83.471%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	277	-83.333%
2026-03-27	1.1300	1.2100	1.0900	1.2000	+5.263%	24	277	-83.333%
2026-03-26	1.1500	1.1500	1.1400	1.1400	-12.977%	3	277	-82.456%
2026-03-25	1.2500	1.4400	1.2400	1.3100	+4.800%	205	277	-84.733%
2026-03-24	1.1400	1.4000	1.1400	1.2500	-19.872%	4	284	-84.000%
2026-03-19	1.6800	1.6800	1.5600	1.5600	-1.266%	2	283	-87.179%
2026-03-18	1.6900	1.6900	1.5400	1.5800	-18.135%	24	283	-87.342%
2026-03-13	2.0000	2.0000	1.9300	1.9300	+0.521%	2	271	-89.637%
2026-03-12	2.1100	2.1100	1.9200	1.9200	-12.329%	2	271	-89.583%
2026-03-10	2.1900	2.1900	2.1900	2.1900	+48.980%	2	272	-90.868%
2026-03-03	1.4700	1.4700	1.4700	1.4700	+1.379%	1	270	-86.395%
2026-02-23	1.5700	1.6200	1.4500	1.4500	-27.500%	4	269	-86.207%
2026-02-18	2.0400	2.0400	1.9800	2.0000	-11.111%	9	265	-90.000%
2026-02-13	2.2200	2.2600	2.2200	2.2500	-6.250%	5	259	-91.111%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-39.241%	4	259	-91.667%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-16.842%	2	256	-94.937%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-39.490%	1	254	-95.789%
2026-01-29	8.8000	8.8000	7.8500	7.8500	+34.188%	2	254	-97.452%
2026-01-28	5.2500	5.8500	5.2500	5.8500	-18.182%	52	255	-96.581%
2026-01-08	7.0500	7.1500	7.0500	7.1500	+6.716%	2	252	-97.203%
2026-01-05	6.7000	6.7000	6.7000	6.7000	+7.717%	1	252	-97.015%
2026-01-02	6.2200	6.2200	6.2200	6.2200	-14.443%	1	252	-96.785%
2025-12-30	7.2700	7.2700	7.2700	7.2700	-6.194%	2	251	-97.249%
2025-12-19	7.7500	7.7500	7.7500	7.7500	-20.918%	1	251	-97.419%
2025-12-11	9.7000	9.8000	9.7000	9.8000	-9.677%	2	250	-97.959%
2025-12-09	10.8500	10.8500	10.8500	10.8500	+13.851%	1	248	-98.157%
2025-11-28	9.5300	9.5300	9.5300	9.5300	+15.236%	1	247	-97.901%
2025-11-20	8.8300	8.8300	8.2700	8.2700	+2.733%	3	247	-97.582%
2025-11-19	8.0500	8.0500	8.0500	8.0500	-2.778%	1	248	-97.516%
2025-11-18	8.2800	8.2800	8.2800	8.2800	-14.197%	1	248	-97.585%
2025-11-17	10.3700	10.3700	9.6500	9.6500	-2.328%	2	247	-97.927%
2025-11-14	9.8800	9.8800	9.8800	9.8800	-12.178%	1	247	-97.976%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-11.765%	100	246	-98.222%
2025-11-12	13.3900	13.3900	12.7500	12.7500	+29.705%	2	246	-98.431%
2025-11-07	10.3300	10.3300	9.8300	9.8300	-16.126%	52	247	-97.965%
2025-11-06	11.3000	11.7200	11.3000	11.7200	+20.825%	2	246	-98.294%
2025-11-05	9.7000	9.7000	9.7000	9.7000	+7.778%	1	246	-97.938%
2025-11-04	9.3500	9.3500	9.0000	9.0000	-11.243%	7	245	-97.778%
2025-11-03	10.1700	10.1700	10.1400	10.1400	-4.610%	3	241	-98.028%
2025-10-31	10.7300	10.7300	10.6300	10.6300	+1.238%	2	241	-98.119%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-9.248%	2	242	-98.095%
2025-10-29	11.7100	11.7100	11.5700	11.5700	-5.935%	12	242	-98.271%
2025-10-28	12.3000	12.3000	12.3000	12.3000	+11.818%	2	242	-98.374%
2025-10-27	10.1500	11.0000	9.7500	11.0000	+4.762%	16	239	-98.182%
2025-10-24	5.0000	10.7200	5.0000	10.5000	+103.883%	18	239	-98.095%
2025-10-23	4.0000	5.9500	4.0000	5.1500	-12.712%	9	241	-96.117%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+2.609%	1	234	-96.610%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-4.167%	1	233	-96.522%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+2.041%	1	232	-96.667%
2025-10-15	5.8800	5.8800	5.8800	5.8800	-0.170%	1	231	-96.599%
2025-10-13	6.2000	6.2000	5.8900	5.8900	-12.741%	2	230	-96.604%
2025-10-09	7.2600	7.3200	6.6600	6.7500	-4.795%	171	229	-97.037%
2025-10-08	7.1100	7.1100	7.0400	7.0900	0.000%	62	0	-97.179%