Dark

IBM20270115C450
IBM Jan 15 2027 450.00 Call (IBM270115C00450000)
option OPRA

EOD

Sep 24, 2026

0.1500-42.308%(-0.1100)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2700	0.1400	0.1500	-42.308%	105	2,046	0.000%
2026-09-23	0.3500	0.3700	0.2600	0.2600	+8.333%	3	1,994	-42.308%
2026-09-22	0.3800	0.3800	0.2400	0.2400	-4.000%	7	1,995	-37.500%
2026-09-21	0.2500	0.2700	0.2500	0.2500	0.000%	92	1,993	-40.000%
2026-09-18	0.3400	0.3400	0.2500	0.2500	-32.432%	5	1,902	-40.000%
2026-09-17	0.3300	0.5000	0.2900	0.3700	+37.037%	10	1,900	-59.459%
2026-09-16	0.3800	0.3800	0.2700	0.2700	-32.500%	75	1,902	-44.444%
2026-09-15	0.3900	0.4000	0.3900	0.4000	-16.667%	6	1,902	-62.500%
2026-09-14	0.4800	0.4800	0.4800	0.4800	+54.839%	2	1,908	-68.750%
2026-09-11	0.3100	0.3100	0.3000	0.3100	-3.125%	13	1,910	-51.613%
2026-09-10	0.3100	0.3200	0.3100	0.3200	+33.333%	2	1,904	-53.125%
2026-09-09	0.2800	0.2800	0.2200	0.2400	-11.111%	33	1,904	-37.500%
2026-09-08	0.3000	0.3000	0.2300	0.2700	+12.500%	27	1,889	-44.444%
2026-09-04	0.2900	0.2900	0.2100	0.2400	-14.286%	73	1,897	-37.500%
2026-09-03	0.3200	0.3200	0.2700	0.2800	-9.677%	9	1,897	-46.429%
2026-09-02	0.3200	0.3200	0.3100	0.3100	-16.216%	9	1,898	-51.613%
2026-09-01	0.3700	0.3700	0.3700	0.3700	0.000%	5	1,895	-59.459%
2026-08-31	0.3700	0.3800	0.3700	0.3700	-5.128%	25	1,895	-59.459%
2026-08-28	0.3900	0.3900	0.3900	0.3900	+11.429%	5	1,888	-61.538%
2026-08-27	0.3100	0.3500	0.3100	0.3500	0.000%	43	1,883	-57.143%
2026-08-25	0.3000	0.3600	0.2900	0.3500	-18.605%	54	1,843	-57.143%
2026-08-18	0.4300	0.4300	0.4300	0.4300	+16.216%	1	1,792	-65.116%
2026-08-17	0.5000	0.5000	0.3700	0.3700	-38.333%	22	1,791	-59.459%
2026-08-14	0.7000	0.7400	0.5200	0.6000	-16.667%	1,001	1,772	-75.000%
2026-08-13	0.6000	0.7300	0.6000	0.7200	+10.769%	4	1,892	-79.167%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,894	-76.923%
2026-08-07	0.7200	0.8700	0.7200	0.8000	0.000%	1,012	1,895	-81.250%
2026-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,517	-81.250%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,507	-81.250%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+7.143%	20	1,508	-83.333%
2026-08-03	0.8500	0.8500	0.6000	0.8400	+5.000%	64	1,488	-82.143%
2026-07-31	0.6200	0.8000	0.6000	0.8000	+33.333%	21	1,486	-81.250%
2026-07-30	0.6500	0.6500	0.6000	0.6000	-32.584%	29	1,465	-75.000%
2026-07-29	0.8900	0.8900	0.8900	0.8900	+8,800.000%	1	1,438	-83.146%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-98.462%	1	1,437	+1,400.000%
2026-07-23	0.5500	0.6500	0.5500	0.6500	-18.750%	6	1,438	-76.923%
2026-07-22	1.2900	1.2900	0.8000	0.8000	-11.111%	11	1,437	-81.250%
2026-07-21	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,436	-83.333%
2026-07-20	0.8000	0.8000	0.8000	0.8000	-20.792%	1	1,435	-81.250%
2026-07-17	1.0100	1.0100	1.0100	1.0100	-8.182%	11	1,434	-85.149%
2026-07-16	0.8900	1.1400	0.8900	1.1000	+10.000%	54	1,434	-86.364%
2026-07-15	1.4000	1.4000	1.0000	1.0000	-21.260%	13	1,407	-85.000%
2026-07-14	1.4600	1.4600	1.2000	1.2700	-78.103%	685	1,397	-88.189%
2026-07-13	6.1000	6.1000	5.8000	5.8000	-3.333%	4	1,364	-97.414%
2026-07-10	6.6500	6.9000	5.9800	6.0000	-27.273%	30	1,365	-97.500%
2026-07-08	7.8000	8.4800	7.8000	8.2500	-12.698%	13	1,368	-98.182%
2026-07-07	8.5000	9.9600	8.5000	9.4500	+18.125%	523	1,366	-98.413%
2026-07-06	7.4500	8.0000	7.4500	8.0000	+33.779%	3	1,557	-98.125%
2026-07-02	5.8000	5.9800	5.8000	5.9800	-8.980%	81	1,638	-97.492%
2026-07-01	6.5700	6.5700	6.5700	6.5700	+13.276%	2	1,638	-97.717%
2026-06-30	6.1500	6.1500	5.5500	5.8000	+5.455%	53	1,637	-97.414%
2026-06-29	4.8500	5.5000	4.8500	5.5000	+14.583%	12	1,584	-97.273%
2026-06-26	4.7000	5.1000	4.7000	4.8000	+15.663%	52	1,592	-96.875%
2026-06-25	4.1500	4.1500	4.1500	4.1500	-5.467%	1	1,548	-96.386%
2026-06-24	3.4500	4.5000	3.4500	4.3900	-22.982%	210	1,549	-96.583%
2026-06-23	4.4000	5.7000	4.4000	5.7000	+65.698%	20	1,749	-97.368%
2026-06-22	3.0900	3.4400	2.6100	3.4400	+4.242%	42	1,752	-95.640%
2026-06-18	3.0000	3.3000	2.9100	3.3000	-17.500%	163	1,642	-95.455%
2026-06-17	4.5200	4.5200	4.0000	4.0000	-19.192%	15	1,642	-96.250%
2026-06-16	5.7000	5.7000	4.9500	4.9500	+5.319%	564	1,642	-96.970%
2026-06-15	4.8000	4.8000	4.7000	4.7000	-12.963%	15	1,079	-96.809%
2026-06-12	5.6000	5.7000	5.4000	5.4000	-2.703%	109	1,067	-97.222%
2026-06-11	5.4500	5.6000	5.4500	5.5500	-3.979%	3	1,085	-97.297%
2026-06-10	5.9500	6.4500	5.7800	5.7800	-9.688%	27	1,084	-97.405%
2026-06-09	7.1200	7.7500	6.4000	6.4000	-13.978%	106	1,063	-97.656%
2026-06-08	8.1000	8.5000	7.2600	7.4400	-10.361%	157	1,076	-97.984%
2026-06-05	11.7000	11.7000	8.0300	8.3000	-35.409%	112	1,010	-98.193%
2026-06-04	14.1000	15.3600	12.8500	12.8500	-15.182%	86	1,002	-98.833%
2026-06-03	18.0000	19.3500	14.3000	15.1500	-32.756%	120	1,014	-99.010%
2026-06-02	22.0000	24.0500	19.3500	22.5300	-4.005%	189	1,007	-99.334%
2026-06-01	15.6000	27.9000	14.9000	23.4700	+98.059%	935	1,012	-99.361%
2026-05-29	5.0000	13.0000	5.0000	11.8500	+145.342%	888	740	-98.734%
2026-05-28	3.6900	4.8300	3.6900	4.8300	+46.364%	10	154	-96.894%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+7.492%	1	154	-95.455%
2026-05-26	2.9000	3.0700	2.8500	3.0700	-6.970%	4	153	-95.114%
2026-05-22	3.4000	4.0000	3.2000	3.3000	+70.103%	91	153	-95.455%
2026-05-21	0.8000	2.0200	0.8000	1.9400	+181.159%	18	106	-92.268%
2026-05-20	0.6900	0.6900	0.6900	0.6900	+30.189%	20	106	-78.261%
2026-04-24	0.5300	0.5300	0.5300	0.5300	-18.462%	2	71	-71.698%
2026-04-23	0.6400	0.6500	0.6400	0.6500	-32.292%	3	73	-76.923%
2026-04-22	0.9800	0.9800	0.8700	0.9600	-4.000%	4	72	-84.375%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+8.696%	5	72	-85.000%
2026-04-16	0.9200	0.9200	0.9200	0.9200	+29.577%	1	72	-83.696%
2026-04-15	0.7100	0.7100	0.7100	0.7100	+2.899%	1	73	-78.873%
2026-04-10	0.6800	2.1000	0.5700	0.6900	-23.333%	7	74	-78.261%
2026-04-07	1.0000	1.0000	0.9000	0.9000	+5.882%	5	71	-83.333%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-25.439%	1	71	-82.353%
2026-04-01	1.0500	1.1500	1.0400	1.1400	+3.636%	8	72	-86.842%
2026-03-31	1.0700	1.1100	0.9600	1.1000	+12.245%	6	72	-86.364%
2026-03-26	0.9900	0.9900	0.9800	0.9800	-8.411%	2	72	-84.694%
2026-03-25	1.1300	1.1800	0.9700	1.0700	-11.570%	348	72	-85.981%
2026-03-24	1.2100	1.2100	1.2100	1.2100	-18.792%	2	78	-87.603%
2026-03-18	1.5000	1.5200	1.4900	1.4900	0.000%	3	77	-89.933%
2026-03-17	1.4900	1.4900	1.4900	1.4900	-8.025%	1	77	-89.933%
2026-03-13	1.6800	1.6800	1.6200	1.6200	-12.432%	4	76	-90.741%
2026-03-12	1.6000	1.9900	1.6000	1.8500	+3.933%	9	75	-91.892%
2026-03-11	1.8200	1.8200	1.7800	1.7800	-1.111%	2	75	-91.573%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+97.802%	1	75	-91.667%
2026-03-03	0.9100	0.9100	0.9100	0.9100	-31.579%	1	75	-83.516%
2026-03-02	1.3500	1.3500	1.3300	1.3300	-10.738%	2	75	-88.722%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-56.812%	1	75	-89.933%
2026-02-11	3.4500	3.4500	3.4500	3.4500	-12.658%	1	75	-95.652%
2026-02-05	4.0500	4.0500	3.9500	3.9500	0.000%	2	74	-96.203%
2026-02-04	3.8500	3.9500	3.8500	3.9500	-16.842%	3	74	-96.203%
2026-02-03	4.6500	5.0000	3.9500	4.7500	-24.363%	18	74	-96.842%
2026-01-30	6.2800	6.2800	6.2800	6.2800	-13.618%	2	74	-97.611%
2026-01-29	7.2700	7.2700	7.2700	7.2700	+51.458%	1	72	-97.937%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+39.130%	50	71	-96.875%
2026-01-20	3.4500	3.4500	3.4500	3.4500	-42.500%	3	21	-95.652%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-18.033%	1	21	-97.500%
2026-01-13	7.3200	7.3200	7.3200	7.3200	+8.284%	2	21	-97.951%
2026-01-09	6.7600	6.7600	6.7600	6.7600	+9.919%	2	19	-97.781%
2026-01-08	6.3000	6.3000	6.1500	6.1500	+2.500%	2	17	-97.561%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-7.975%	3	17	-97.500%
2025-12-30	6.5200	6.5200	6.5200	6.5200	-21.916%	2	14	-97.699%
2025-12-12	8.3500	8.3500	8.3500	8.3500	-5.114%	1	15	-98.204%
2025-12-10	8.8000	8.8000	8.8000	8.8000	+21.715%	1	14	-98.295%
2025-11-21	7.2300	7.2300	7.2300	7.2300	-3.728%	1	13	-97.925%
2025-11-19	7.2500	7.5100	7.2500	7.5100	-33.244%	11	12	-98.003%
2025-11-12	12.5000	12.5000	11.2500	11.2500	+7.553%	11	12	-98.667%
2025-10-30	10.4600	10.4600	10.4600	10.4600	0.000%	1	1	-98.566%