Dark

IBM20270115C470
IBM Jan 15 2027 470.00 Call (IBM270115C00470000)
option OPRA

EOD

Jul 30, 2026

0.5200-21.212%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5500	0.6000	0.5200	0.5200	-21.212%	3	1,263	0.000%
2026-07-28	1.4500	1.4500	0.6500	0.6600	0.000%	15	1,265	-21.212%
2026-07-24	0.7900	0.7900	0.6600	0.6600	-5.714%	4	1,263	-21.212%
2026-07-22	0.7000	0.7000	0.5500	0.7000	0.000%	11	1,264	-25.714%
2026-07-17	0.7100	0.7100	0.7000	0.7000	-6.667%	3	1,268	-25.714%
2026-07-16	0.6800	0.7500	0.6700	0.7500	-3.846%	56	1,268	-30.667%
2026-07-15	1.0000	1.0000	0.7300	0.7800	-27.103%	14	1,270	-33.333%
2026-07-14	1.1500	1.5000	1.0500	1.0700	-77.708%	121	1,278	-51.402%
2026-07-13	4.8500	4.8500	4.8000	4.8000	+26.316%	11	1,305	-89.167%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-52.618%	1	1,315	-86.316%
2026-07-07	6.9500	8.3500	6.9500	8.0200	+20.602%	627	1,316	-93.516%
2026-07-06	6.6500	6.6500	6.6500	6.6500	+40.000%	4	1,270	-92.180%
2026-07-02	5.1000	5.3700	4.7500	4.7500	-12.037%	66	1,320	-89.053%
2026-07-01	5.0000	5.9000	5.0000	5.4000	+50.000%	13	1,320	-90.370%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-2.703%	30	1,315	-85.556%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,285	-85.946%
2026-06-23	3.8500	4.4000	3.8500	4.0000	+35.135%	23	1,285	-87.000%
2026-06-22	2.5300	2.9600	2.4800	2.9600	+7.636%	16	1,285	-82.432%
2026-06-18	2.4800	2.8500	2.1800	2.7500	-26.273%	34	1,317	-81.091%
2026-06-17	3.7500	3.8000	3.7300	3.7300	-10.120%	10	1,317	-86.059%
2026-06-16	4.7500	4.7500	4.1500	4.1500	+5.063%	9	1,317	-87.470%
2026-06-15	4.0000	4.1000	3.8900	3.9500	-16.490%	94	1,310	-86.835%
2026-06-12	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,378	-89.006%
2026-06-10	5.0000	5.4000	4.8400	5.0000	-7.919%	32	1,377	-89.600%
2026-06-09	6.3500	6.3500	5.3500	5.4300	-14.488%	49	1,377	-90.424%
2026-06-08	7.2500	7.3000	6.3000	6.3500	-13.014%	35	1,408	-91.811%
2026-06-05	10.5000	10.5000	7.0000	7.3000	-35.398%	113	1,407	-92.877%
2026-06-04	13.5000	13.5000	11.3000	11.3000	-11.373%	7	1,464	-95.398%
2026-06-03	16.7000	16.7000	12.5400	12.7500	-37.130%	47	1,465	-95.922%
2026-06-02	19.1000	21.8000	16.7000	20.2800	-3.612%	158	1,445	-97.436%
2026-06-01	15.3700	24.9500	13.1000	21.0400	+97.373%	981	1,506	-97.529%
2026-05-29	4.7500	10.7500	4.7500	10.6600	+223.030%	152	1,053	-95.122%
2026-05-28	3.0900	3.6500	3.0900	3.3000	+21.324%	12	975	-84.242%
2026-05-27	2.6000	2.8500	2.5100	2.7200	+7.937%	99	972	-80.882%
2026-05-26	2.4000	2.6200	2.4000	2.5200	-10.638%	14	991	-79.365%
2026-05-22	2.2900	2.9800	2.2900	2.8200	+81.935%	41	988	-81.560%
2026-05-21	0.9900	1.8600	0.9900	1.5500	+192.453%	38	973	-66.452%
2026-05-19	0.5300	0.5300	0.5300	0.5300	+10.417%	1	973	-1.887%
2026-05-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	953	+8.333%
2026-05-15	0.4800	0.5000	0.3400	0.5000	-1.961%	27	953	+4.000%
2026-05-14	0.3900	0.5300	0.3900	0.5100	+131.818%	37	925	+1.961%
2026-05-13	0.3600	0.3600	0.2200	0.2200	-37.143%	12	891	+136.364%
2026-05-12	0.2900	0.3600	0.2900	0.3500	-7.895%	6	891	+48.571%
2026-05-11	0.3000	0.3800	0.3000	0.3800	+2.703%	60	891	+36.842%
2026-05-07	0.3800	0.3800	0.3700	0.3700	-2.632%	4	827	+40.541%
2026-05-06	0.3600	0.3800	0.3600	0.3800	-7.317%	50	826	+36.842%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-6.818%	1	825	+26.829%
2026-05-04	0.4000	0.5600	0.3800	0.4400	-13.725%	117	825	+18.182%
2026-05-01	0.4800	0.5700	0.3900	0.5100	+15.909%	224	793	+1.961%
2026-04-30	0.4100	0.5200	0.3500	0.4400	-2.222%	269	793	+18.182%
2026-04-29	0.3500	0.4700	0.3500	0.4500	-22.414%	50	776	+15.556%
2026-04-28	0.6400	0.6400	0.4200	0.5800	+34.884%	192	771	-10.345%
2026-04-27	0.4800	0.5700	0.4100	0.4300	-29.508%	295	760	+20.930%
2026-04-24	0.4400	0.6400	0.4000	0.6100	+32.609%	239	772	-14.754%
2026-04-23	0.4900	0.6400	0.3900	0.4600	-43.210%	459	796	+13.043%
2026-04-22	0.5900	0.8100	0.5400	0.8100	+30.645%	210	800	-35.802%
2026-04-21	0.8200	0.8500	0.5600	0.6200	+3.333%	232	798	-16.129%
2026-04-20	0.5800	0.8100	0.5500	0.6000	-24.051%	103	815	-13.333%
2026-04-17	0.7800	0.7900	0.5900	0.7900	+5.333%	13	830	-34.177%
2026-04-16	0.8200	0.8200	0.4800	0.7500	+11.940%	483	828	-30.667%
2026-04-15	0.5900	0.8400	0.4000	0.6700	+67.500%	514	724	-22.388%
2026-04-14	0.4400	0.6600	0.3800	0.4000	-9.091%	298	669	+30.000%
2026-04-13	0.5500	0.6700	0.3500	0.4400	-10.204%	226	660	+18.182%
2026-04-10	0.5100	1.9300	0.3800	0.4900	+16.667%	109	672	+6.122%
2026-04-09	0.6000	0.6000	0.3900	0.4200	-37.313%	110	669	+23.810%
2026-04-08	0.7000	0.8400	0.6300	0.6700	-4.286%	906	624	-22.388%
2026-04-07	0.7000	0.8700	0.6000	0.7000	-4.110%	595	623	-25.714%
2026-04-06	0.6300	0.9300	0.6200	0.7300	-18.889%	837	613	-28.767%
2026-04-02	0.5500	0.9300	0.5500	0.9000	+20.000%	353	611	-42.222%
2026-04-01	0.7400	0.9200	0.6000	0.7500	-15.730%	633	611	-30.667%
2026-03-31	0.7000	0.8900	0.6000	0.8900	+53.448%	825	585	-41.573%
2026-03-30	0.7900	0.7900	0.5200	0.5800	-28.395%	258	555	-10.345%
2026-03-27	0.7300	0.8700	0.5400	0.8100	-4.706%	197	540	-35.802%
2026-03-26	0.6100	0.9100	0.5600	0.8500	+16.438%	743	541	-38.824%
2026-03-25	0.8600	1.0000	0.6300	0.7300	-22.340%	1,359	576	-28.767%
2026-03-24	0.8700	0.9500	0.5800	0.9400	+2.174%	514	512	-44.681%
2026-03-23	0.9500	1.0500	0.9200	0.9200	+21.053%	5	488	-43.478%
2026-03-20	0.9300	1.0500	0.7600	0.7600	-19.149%	493	492	-31.579%
2026-03-19	1.2100	1.2200	0.7600	0.9400	+5.618%	496	447	-44.681%
2026-03-18	1.0600	1.3100	0.8500	0.8900	-18.349%	289	446	-41.573%
2026-03-17	1.3500	1.5000	0.9400	1.0900	-14.173%	178	460	-52.294%
2026-03-16	1.1600	1.4200	1.0600	1.2700	+9.483%	520	456	-59.055%
2026-03-13	1.4900	1.4900	1.1300	1.1600	-14.074%	396	453	-55.172%
2026-03-12	1.5000	1.5700	1.2300	1.3500	+7.143%	489	408	-61.481%
2026-03-11	1.5100	1.5900	1.2300	1.2600	-9.353%	437	356	-58.730%
2026-03-10	1.5500	1.8500	1.2500	1.3900	-6.711%	210	324	-62.590%
2026-03-09	1.6000	1.7600	1.2000	1.4900	-19.022%	401	304	-65.101%
2026-03-06	1.5000	1.8400	1.4300	1.8400	+22.667%	494	279	-71.739%
2026-03-05	1.4400	1.7400	1.2800	1.5000	+20.000%	262	199	-65.333%
2026-03-04	1.4200	1.4900	1.1800	1.2500	+1.626%	505	180	-58.400%
2026-03-03	1.1500	1.4600	0.9800	1.2300	+24.242%	250	142	-57.724%
2026-03-02	0.9000	1.2600	0.8700	0.9900	-15.385%	311	123	-47.475%
2026-02-27	1.1900	1.2700	1.0200	1.1700	0.000%	348	83	-55.556%
2026-02-26	1.0000	1.4000	0.9400	1.1700	+18.182%	167	54	-55.556%
2026-02-25	1.0500	1.2500	0.9400	0.9900	-8.333%	322	13	-47.475%
2026-02-23	1.0000	1.0800	1.0000	1.0800	-28.000%	4	13	-51.852%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+12.782%	1	11	-65.333%
2026-02-17	1.2600	1.3300	1.2600	1.3300	-27.717%	2	10	-60.902%
2026-02-13	1.5400	1.8400	1.5400	1.8400	-0.541%	2	9	-71.739%
2026-02-12	1.8500	1.8500	1.8500	1.8500	-27.734%	1	9	-71.892%
2026-02-11	2.5600	2.5600	2.5600	2.5600	-17.419%	1	9	-79.688%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-36.735%	1	8	-83.226%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-10.909%	1	8	-89.388%
2026-02-02	5.7100	5.7100	4.8500	5.5000	0.000%	7	7	-90.545%