Dark

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

EOD

Jul 30, 2026

0.6600+3.125%(+0.0200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6400	0.7400	0.6100	0.6600	+3.125%	52	330	0.000%
2026-07-23	0.6400	0.6400	0.6400	0.6400	-28.090%	1	381	+3.125%
2026-07-21	0.8900	0.8900	0.8900	0.8900	-11.000%	1	381	-25.843%
2026-07-20	0.9700	1.0000	0.9700	1.0000	+2.041%	4	381	-34.000%
2026-07-17	1.5900	1.5900	0.9800	0.9800	-1.010%	21	384	-32.653%
2026-07-16	0.8500	0.9900	0.8500	0.9900	-9.174%	52	404	-33.333%
2026-07-15	1.1200	1.1200	1.0900	1.0900	-27.333%	2	355	-39.450%
2026-07-14	1.5000	1.9800	1.4500	1.5000	-78.261%	7	356	-56.000%
2026-07-13	6.8500	6.9500	6.8500	6.9000	+7.813%	10	360	-90.435%
2026-07-10	6.9500	6.9500	6.4000	6.4000	-15.232%	2	363	-89.688%
2026-07-09	7.5500	7.5500	7.5500	7.5500	-17.486%	1	364	-91.258%
2026-07-08	9.2400	9.2400	9.1000	9.1500	-8.865%	4	365	-92.787%
2026-07-07	9.2500	10.0400	9.2500	10.0400	+10.939%	3	368	-93.426%
2026-07-06	9.0000	9.0500	9.0000	9.0500	+32.117%	2	368	-92.707%
2026-07-02	6.8500	6.8500	6.8500	6.8500	-13.291%	2	370	-90.365%
2026-07-01	6.7000	7.9000	6.7000	7.9000	+41.324%	4	370	-91.646%
2026-06-30	5.5900	5.5900	5.5900	5.5900	+1.085%	3	370	-88.193%
2026-06-29	5.6100	5.6100	5.4900	5.5300	+5.333%	3	370	-88.065%
2026-06-26	5.3000	5.3500	5.2500	5.2500	+5.000%	42	370	-87.429%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+3.093%	1	369	-86.800%
2026-06-23	4.2500	5.6000	4.2500	4.8500	+46.970%	12	369	-86.392%
2026-06-22	3.0000	3.7000	3.0000	3.3000	-33.868%	21	370	-80.000%
2026-06-17	4.9900	4.9900	4.9900	4.9900	+6.170%	1	368	-86.774%
2026-06-15	4.7000	4.7000	4.7000	4.7000	-6.000%	1	368	-85.957%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-23.077%	1	368	-86.800%
2026-06-10	6.5000	6.5000	6.5000	6.5000	-5.797%	1	368	-89.846%
2026-06-09	7.5000	7.5000	6.9000	6.9000	-12.769%	2	367	-90.435%
2026-06-08	9.3300	9.3400	7.9100	7.9100	-13.077%	9	366	-91.656%
2026-06-05	11.8200	11.8200	9.1000	9.1000	-37.671%	13	361	-92.747%
2026-06-04	16.2000	16.2000	14.6000	14.6000	-10.154%	4	356	-95.479%
2026-06-03	16.7500	16.7500	15.5500	16.2500	-32.990%	20	353	-95.938%
2026-06-02	24.5000	24.5000	21.4000	24.2500	-1.543%	94	340	-97.278%
2026-06-01	18.8100	28.8000	17.8400	24.6300	+81.771%	31	309	-97.320%
2026-05-29	9.2200	13.6600	9.2200	13.5500	+286.040%	75	295	-95.129%
2026-05-27	3.5000	3.5100	3.5000	3.5100	+95.000%	20	280	-81.197%
2026-05-21	1.5000	1.8000	1.5000	1.8000	+195.082%	20	282	-63.333%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-49.587%	1	274	+8.197%
2026-03-31	1.5600	1.5600	1.2100	1.2100	+0.833%	4	274	-45.455%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	277	-45.000%
2026-03-27	1.1300	1.2100	1.0900	1.2000	+5.263%	24	277	-45.000%
2026-03-26	1.1500	1.1500	1.1400	1.1400	-12.977%	3	277	-42.105%
2026-03-25	1.2500	1.4400	1.2400	1.3100	+4.800%	205	277	-49.618%
2026-03-24	1.1400	1.4000	1.1400	1.2500	-19.872%	4	284	-47.200%
2026-03-19	1.6800	1.6800	1.5600	1.5600	-1.266%	2	283	-57.692%
2026-03-18	1.6900	1.6900	1.5400	1.5800	-18.135%	24	283	-58.228%
2026-03-13	2.0000	2.0000	1.9300	1.9300	+0.521%	2	271	-65.803%
2026-03-12	2.1100	2.1100	1.9200	1.9200	-12.329%	2	271	-65.625%
2026-03-10	2.1900	2.1900	2.1900	2.1900	+48.980%	2	272	-69.863%
2026-03-03	1.4700	1.4700	1.4700	1.4700	+1.379%	1	270	-55.102%
2026-02-23	1.5700	1.6200	1.4500	1.4500	-27.500%	4	269	-54.483%
2026-02-18	2.0400	2.0400	1.9800	2.0000	-11.111%	9	265	-67.000%
2026-02-13	2.2200	2.2600	2.2200	2.2500	-6.250%	5	259	-70.667%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-39.241%	4	259	-72.500%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-16.842%	2	256	-83.291%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-39.490%	1	254	-86.105%
2026-01-29	8.8000	8.8000	7.8500	7.8500	+34.188%	2	254	-91.592%
2026-01-28	5.2500	5.8500	5.2500	5.8500	-18.182%	52	255	-88.718%
2026-01-08	7.0500	7.1500	7.0500	7.1500	+6.716%	2	252	-90.769%
2026-01-05	6.7000	6.7000	6.7000	6.7000	+7.717%	1	252	-90.149%
2026-01-02	6.2200	6.2200	6.2200	6.2200	-14.443%	1	252	-89.389%
2025-12-30	7.2700	7.2700	7.2700	7.2700	-6.194%	2	251	-90.922%
2025-12-19	7.7500	7.7500	7.7500	7.7500	-20.918%	1	251	-91.484%
2025-12-11	9.7000	9.8000	9.7000	9.8000	-9.677%	2	250	-93.265%
2025-12-09	10.8500	10.8500	10.8500	10.8500	+13.851%	1	248	-93.917%
2025-11-28	9.5300	9.5300	9.5300	9.5300	+15.236%	1	247	-93.075%
2025-11-20	8.8300	8.8300	8.2700	8.2700	+2.733%	3	247	-92.019%
2025-11-19	8.0500	8.0500	8.0500	8.0500	-2.778%	1	248	-91.801%
2025-11-18	8.2800	8.2800	8.2800	8.2800	-14.197%	1	248	-92.029%
2025-11-17	10.3700	10.3700	9.6500	9.6500	-2.328%	2	247	-93.161%
2025-11-14	9.8800	9.8800	9.8800	9.8800	-12.178%	1	247	-93.320%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-11.765%	100	246	-94.133%
2025-11-12	13.3900	13.3900	12.7500	12.7500	+29.705%	2	246	-94.824%
2025-11-07	10.3300	10.3300	9.8300	9.8300	-16.126%	52	247	-93.286%
2025-11-06	11.3000	11.7200	11.3000	11.7200	+20.825%	2	246	-94.369%
2025-11-05	9.7000	9.7000	9.7000	9.7000	+7.778%	1	246	-93.196%
2025-11-04	9.3500	9.3500	9.0000	9.0000	-11.243%	7	245	-92.667%
2025-11-03	10.1700	10.1700	10.1400	10.1400	-4.610%	3	241	-93.491%
2025-10-31	10.7300	10.7300	10.6300	10.6300	+1.238%	2	241	-93.791%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-9.248%	2	242	-93.714%
2025-10-29	11.7100	11.7100	11.5700	11.5700	-5.935%	12	242	-94.296%
2025-10-28	12.3000	12.3000	12.3000	12.3000	+11.818%	2	242	-94.634%
2025-10-27	10.1500	11.0000	9.7500	11.0000	+4.762%	16	239	-94.000%
2025-10-24	5.0000	10.7200	5.0000	10.5000	+103.883%	18	239	-93.714%
2025-10-23	4.0000	5.9500	4.0000	5.1500	-12.712%	9	241	-87.184%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+2.609%	1	234	-88.814%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-4.167%	1	233	-88.522%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+2.041%	1	232	-89.000%
2025-10-15	5.8800	5.8800	5.8800	5.8800	-0.170%	1	231	-88.776%
2025-10-13	6.2000	6.2000	5.8900	5.8900	-12.741%	2	230	-88.795%
2025-10-09	7.2600	7.3200	6.6600	6.7500	-4.795%	171	229	-90.222%
2025-10-08	7.1100	7.1100	7.0400	7.0900	0.000%	62	0	-90.691%