Dark

IBM20270115C460
IBM Jan 15 2027 460.00 Call (IBM270115C00460000)
option OPRA

EOD

Sep 24, 2026

0.1500-51.613%(-0.1600)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.1500	0.1500	-51.613%	25	678	0.000%
2026-09-23	0.0100	0.3100	0.0100	0.3100	+106.667%	3	679	-51.613%
2026-09-22	0.2400	0.2400	0.1500	0.1500	-40.000%	6	681	0.000%
2026-09-21	0.2400	0.2500	0.2400	0.2500	-16.667%	2	677	-40.000%
2026-09-16	0.3000	0.3000	0.3000	0.3000	-23.077%	1	675	-50.000%
2026-09-15	0.3900	0.3900	0.3800	0.3900	-4.878%	4	674	-61.538%
2026-09-14	0.4000	0.4100	0.4000	0.4100	+46.429%	2	677	-63.415%
2026-09-11	0.3400	0.3500	0.2800	0.2800	+3.704%	20	675	-46.429%
2026-09-10	0.3600	0.3600	0.2600	0.2700	+17.391%	7	686	-44.444%
2026-09-09	0.2100	0.2300	0.1900	0.2300	+15.000%	9	685	-34.783%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-20.000%	4	676	-25.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	+25.000%	25	680	-40.000%
2026-09-02	0.1800	0.2000	0.1800	0.2000	-23.077%	11	680	-25.000%
2026-09-01	0.2600	0.2600	0.2600	0.2600	+30.000%	5	674	-42.308%
2026-08-31	0.3800	0.3800	0.2000	0.2000	-31.034%	5	674	-25.000%
2026-08-27	0.2900	0.2900	0.2900	0.2900	-3.333%	2	673	-48.276%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-16.667%	2	671	-50.000%
2026-08-17	0.3900	0.3900	0.3600	0.3600	-29.412%	6	671	-58.333%
2026-08-14	0.3700	0.5100	0.3700	0.5100	+15.909%	2	665	-70.588%
2026-08-12	0.6200	0.6200	0.4400	0.4400	-43.590%	4	666	-65.909%
2026-08-11	0.7700	0.7800	0.7700	0.7800	+11.429%	10	664	-80.769%
2026-08-10	0.6900	0.7000	0.6900	0.7000	+9.375%	9	667	-78.571%
2026-08-07	0.7300	0.7300	0.6400	0.6400	-20.000%	7	665	-76.563%
2026-08-04	0.8000	0.8000	0.8000	0.8000	+23.077%	3	662	-81.250%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-13.333%	1	659	-76.923%
2026-07-22	0.7300	0.7500	0.6100	0.7500	-6.250%	8	659	-80.000%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-20.792%	1	656	-81.250%
2026-07-17	0.9700	1.0100	0.9700	1.0100	-2.885%	2	655	-85.149%
2026-07-16	0.8400	1.0400	0.8400	1.0400	+30.000%	27	655	-85.577%
2026-07-15	1.2500	1.2500	0.8000	0.8000	-42.857%	7	682	-81.250%
2026-07-14	1.7100	1.7100	1.2600	1.4000	-81.308%	31	682	-89.286%
2026-07-08	7.4900	7.4900	7.4900	7.4900	-16.125%	1	651	-97.997%
2026-07-07	7.8000	9.0000	7.6500	8.9300	+26.667%	132	650	-98.320%
2026-07-06	7.4000	7.4000	7.0500	7.0500	+30.798%	5	726	-97.872%
2026-07-01	5.3900	5.3900	5.3900	5.3900	+13.474%	1	722	-97.217%
2026-06-30	4.7500	4.7500	4.7500	4.7500	+2.592%	1	721	-96.842%
2026-06-29	4.5100	4.6300	4.5100	4.6300	+9.198%	3	721	-96.760%
2026-06-26	4.4000	4.6000	4.2400	4.2400	+2.169%	18	720	-96.462%
2026-06-25	4.3500	4.3500	4.1500	4.1500	+9.211%	5	714	-96.386%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-13.242%	1	710	-96.053%
2026-06-23	4.1300	4.3800	4.1300	4.3800	+62.222%	2	710	-96.575%
2026-06-18	2.6100	2.7000	2.6100	2.7000	-34.940%	2	708	-94.444%
2026-06-17	4.1500	4.1500	4.1500	4.1500	-5.467%	5	708	-96.386%
2026-06-15	4.0000	4.3900	4.0000	4.3900	-13.922%	20	708	-96.583%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-1.923%	19	709	-97.059%
2026-06-11	5.2000	5.2000	5.2000	5.2000	-10.345%	1	709	-97.115%
2026-06-09	6.7400	6.7400	5.8000	5.8000	-21.622%	5	708	-97.414%
2026-06-08	7.4000	7.4000	7.4000	7.4000	-8.642%	1	713	-97.973%
2026-06-05	9.6500	9.6500	7.7100	8.1000	-43.867%	15	713	-98.148%
2026-06-04	13.2000	14.4300	13.2000	14.4300	+1.979%	4	719	-98.960%
2026-06-03	15.5000	15.8100	13.2500	14.1500	-35.682%	19	721	-98.940%
2026-06-02	21.2100	22.0000	18.0500	22.0000	-2.048%	24	717	-99.318%
2026-06-01	15.8500	25.8000	14.6000	22.4600	+98.761%	43	714	-99.332%
2026-05-29	4.5000	11.8000	4.5000	11.3000	+222.857%	724	714	-98.673%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+36.719%	7	252	-95.714%
2026-05-26	2.6000	2.7400	2.5300	2.5600	-18.471%	319	252	-94.141%
2026-05-22	3.1100	3.1400	3.1100	3.1400	+82.558%	5	145	-95.223%
2026-05-21	1.7200	1.7200	1.7200	1.7200	+181.967%	1	145	-91.279%
2026-05-18	0.5000	0.6100	0.5000	0.6100	+41.860%	4	145	-75.410%
2026-05-04	0.4300	0.4300	0.4300	0.4300	-46.914%	4	145	-65.116%
2026-04-22	0.8100	0.8100	0.8100	0.8100	+6.579%	2	145	-81.481%
2026-04-17	0.7600	0.7600	0.7600	0.7600	-11.628%	1	145	-80.263%
2026-04-16	1.0000	1.0000	0.8500	0.8600	+72.000%	12	145	-82.558%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-49.495%	3	153	-70.000%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+4.211%	2	153	-84.848%
2026-04-01	0.8300	0.9500	0.8200	0.9500	-5.941%	4	153	-84.211%
2026-03-31	0.8200	1.0100	0.8200	1.0100	+17.442%	13	153	-85.149%
2026-03-30	0.8600	0.8600	0.8600	0.8600	+6.173%	1	153	-82.558%
2026-03-27	0.8100	0.8100	0.8100	0.8100	-7.955%	3	153	-81.481%
2026-03-26	0.7800	0.8800	0.7800	0.8800	-1.124%	3	153	-82.955%
2026-03-25	0.9100	1.0800	0.8200	0.8900	-11.000%	586	153	-83.146%
2026-03-24	0.7900	1.0000	0.7900	1.0000	-31.507%	4	162	-85.000%
2026-03-12	1.4600	1.4600	1.4600	1.4600	-5.806%	2	161	-89.726%
2026-03-11	1.5700	1.5700	1.5500	1.5500	-3.727%	2	160	-90.323%
2026-02-26	1.6100	1.6100	1.6100	1.6100	+82.955%	5	160	-90.683%
2026-02-23	0.8800	0.8800	0.8800	0.8800	-55.330%	1	155	-82.955%
2026-02-13	1.9700	1.9700	1.9700	1.9700	-1.500%	15	170	-92.386%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-27.273%	2	170	-92.500%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-27.632%	1	172	-94.545%
2026-02-06	4.1500	4.1500	3.8000	3.8000	-38.211%	2	173	-96.053%
2026-02-02	7.1500	7.1500	6.1500	6.1500	+18.956%	3	173	-97.561%
2026-01-30	5.0000	5.5000	5.0000	5.1700	-7.014%	3	171	-97.099%
2026-01-29	6.5000	6.9400	5.5600	5.5600	+34.951%	4	172	-97.302%
2026-01-28	3.9000	4.1700	3.9000	4.1200	-1.905%	7	171	-96.359%
2026-01-27	4.2000	4.2000	4.0500	4.2000	-7.692%	63	165	-96.429%
2026-01-26	4.4100	4.5500	4.3500	4.5500	+18.182%	4	168	-96.703%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-17.204%	50	168	-96.104%
2026-01-22	5.2000	5.2000	4.6500	4.6500	-14.991%	3	118	-96.774%
2026-01-16	5.6500	5.6500	5.4700	5.4700	-12.480%	2	119	-97.258%
2026-01-15	6.5500	6.5500	6.2500	6.2500	+8.696%	10	119	-97.600%
2026-01-14	5.2000	5.7500	5.2000	5.7500	+16.162%	11	111	-97.391%
2026-01-13	6.5500	6.5500	4.9500	4.9500	-10.811%	3	101	-96.970%
2026-01-08	5.1200	5.6100	4.9000	5.5500	+7.143%	69	99	-97.297%
2026-01-06	5.1800	5.1800	5.1800	5.1800	+6.804%	6	36	-97.104%
2026-01-05	4.8500	4.8500	4.8500	4.8500	+3.632%	4	36	-96.907%
2026-01-02	4.7500	4.7500	4.6800	4.6800	-5.455%	6	36	-96.795%
2025-12-31	4.9500	4.9500	4.9500	4.9500	-14.655%	15	35	-96.970%
2025-12-30	5.8400	5.8400	5.8000	5.8000	-10.769%	16	35	-97.414%
2025-12-29	6.5000	6.5000	6.5000	6.5000	0.000%	1	24	-97.692%
2025-12-19	6.3100	6.5000	6.3100	6.5000	+4.000%	7	23	-97.692%
2025-12-17	6.2500	6.2500	6.2500	6.2500	-21.875%	5	25	-97.600%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+3.627%	1	25	-98.125%
2025-12-03	7.7200	7.7200	7.7200	7.7200	+6.483%	2	24	-98.057%
2025-12-02	8.2000	8.2000	7.2500	7.2500	-19.534%	7	24	-97.931%
2025-12-01	9.0100	9.0100	9.0100	9.0100	+12.625%	3	26	-98.335%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+14.286%	5	27	-98.125%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+5.263%	2	23	-97.857%
2025-11-20	7.0000	7.0000	6.6500	6.6500	+2.308%	4	23	-97.744%
2025-11-19	6.5000	6.5000	6.5000	6.5000	-16.667%	2	22	-97.692%
2025-11-17	7.8000	7.8000	7.8000	7.8000	-25.000%	1	22	-98.077%
2025-11-13	10.4000	10.4000	10.4000	10.4000	-4.500%	1	21	-98.558%
2025-11-12	10.1700	10.8900	10.1700	10.8900	+8.900%	3	20	-98.623%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+23.457%	1	16	-98.500%
2025-11-07	8.1000	8.1000	8.1000	8.1000	-13.369%	1	16	-98.148%
2025-11-06	9.7500	9.7500	9.2500	9.3500	+7.843%	12	15	-98.396%
2025-11-03	9.1500	9.1500	8.1600	8.6700	-8.737%	7	14	-98.270%
2025-10-31	9.5000	9.5000	9.5000	9.5000	-0.731%	2	14	-98.421%
2025-10-29	9.4600	9.5700	9.4600	9.5700	0.000%	12	12	-98.433%