Dark

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

EOD

Sep 17, 2026

0.1800-18.182%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2700	0.2700	0.1400	0.1800	-18.182%	11	1,286	0.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-24.138%	1	1,278	-18.182%
2026-09-15	0.3100	0.3100	0.2800	0.2900	-40.816%	5	1,277	-37.931%
2026-09-14	0.3000	0.4900	0.3000	0.4900	+75.000%	12	1,274	-63.265%
2026-09-11	0.2900	0.2900	0.2800	0.2800	+21.739%	2	1,266	-35.714%
2026-09-10	0.3200	0.3200	0.2300	0.2300	-14.815%	5	1,266	-21.739%
2026-09-09	0.2900	0.2900	0.2700	0.2700	+58.824%	7	1,267	-33.333%
2026-09-08	0.2400	0.2400	0.1700	0.1700	0.000%	2	1,271	+5.882%
2026-09-04	0.1800	0.2400	0.1700	0.1700	-10.526%	51	1,245	+5.882%
2026-09-03	0.3500	0.3500	0.1900	0.1900	-42.424%	3	1,245	-5.263%
2026-08-24	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,244	-45.455%
2026-08-20	0.3300	0.3400	0.3300	0.3300	-5.714%	30	1,245	-45.455%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-39.655%	10	1,236	-48.571%
2026-08-17	0.4000	0.5800	0.3800	0.5800	+28.889%	35	1,236	-68.966%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,208	-60.000%
2026-08-12	0.6500	0.6500	0.4400	0.5000	-15.254%	164	1,209	-64.000%
2026-08-11	0.6700	0.7000	0.5800	0.5900	-21.333%	53	1,259	-69.492%
2026-08-07	0.6000	0.7500	0.6000	0.7500	+27.119%	9	1,265	-76.000%
2026-08-03	0.5900	0.5900	0.5900	0.5900	+18.000%	1	1,262	-69.492%
2026-07-31	0.5600	0.5600	0.5000	0.5000	-3.846%	3	1,261	-64.000%
2026-07-30	0.5500	0.6000	0.5200	0.5200	-21.212%	3	1,263	-65.385%
2026-07-28	1.4500	1.4500	0.6500	0.6600	0.000%	15	1,265	-72.727%
2026-07-24	0.7900	0.7900	0.6600	0.6600	-5.714%	4	1,263	-72.727%
2026-07-22	0.7000	0.7000	0.5500	0.7000	0.000%	11	1,264	-74.286%
2026-07-17	0.7100	0.7100	0.7000	0.7000	-6.667%	3	1,268	-74.286%
2026-07-16	0.6800	0.7500	0.6700	0.7500	-3.846%	56	1,268	-76.000%
2026-07-15	1.0000	1.0000	0.7300	0.7800	-27.103%	14	1,270	-76.923%
2026-07-14	1.1500	1.5000	1.0500	1.0700	-77.708%	121	1,278	-83.178%
2026-07-13	4.8500	4.8500	4.8000	4.8000	+26.316%	11	1,305	-96.250%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-52.618%	1	1,315	-95.263%
2026-07-07	6.9500	8.3500	6.9500	8.0200	+20.602%	627	1,316	-97.756%
2026-07-06	6.6500	6.6500	6.6500	6.6500	+40.000%	4	1,270	-97.293%
2026-07-02	5.1000	5.3700	4.7500	4.7500	-12.037%	66	1,320	-96.211%
2026-07-01	5.0000	5.9000	5.0000	5.4000	+50.000%	13	1,320	-96.667%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-2.703%	30	1,315	-95.000%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,285	-95.135%
2026-06-23	3.8500	4.4000	3.8500	4.0000	+35.135%	23	1,285	-95.500%
2026-06-22	2.5300	2.9600	2.4800	2.9600	+7.636%	16	1,285	-93.919%
2026-06-18	2.4800	2.8500	2.1800	2.7500	-26.273%	34	1,317	-93.455%
2026-06-17	3.7500	3.8000	3.7300	3.7300	-10.120%	10	1,317	-95.174%
2026-06-16	4.7500	4.7500	4.1500	4.1500	+5.063%	9	1,317	-95.663%
2026-06-15	4.0000	4.1000	3.8900	3.9500	-16.490%	94	1,310	-95.443%
2026-06-12	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,378	-96.195%
2026-06-10	5.0000	5.4000	4.8400	5.0000	-7.919%	32	1,377	-96.400%
2026-06-09	6.3500	6.3500	5.3500	5.4300	-14.488%	49	1,377	-96.685%
2026-06-08	7.2500	7.3000	6.3000	6.3500	-13.014%	35	1,408	-97.165%
2026-06-05	10.5000	10.5000	7.0000	7.3000	-35.398%	113	1,407	-97.534%
2026-06-04	13.5000	13.5000	11.3000	11.3000	-11.373%	7	1,464	-98.407%
2026-06-03	16.7000	16.7000	12.5400	12.7500	-37.130%	47	1,465	-98.588%
2026-06-02	19.1000	21.8000	16.7000	20.2800	-3.612%	158	1,445	-99.112%
2026-06-01	15.3700	24.9500	13.1000	21.0400	+97.373%	981	1,506	-99.144%
2026-05-29	4.7500	10.7500	4.7500	10.6600	+223.030%	152	1,053	-98.311%
2026-05-28	3.0900	3.6500	3.0900	3.3000	+21.324%	12	975	-94.545%
2026-05-27	2.6000	2.8500	2.5100	2.7200	+7.937%	99	972	-93.382%
2026-05-26	2.4000	2.6200	2.4000	2.5200	-10.638%	14	991	-92.857%
2026-05-22	2.2900	2.9800	2.2900	2.8200	+81.935%	41	988	-93.617%
2026-05-21	0.9900	1.8600	0.9900	1.5500	+192.453%	38	973	-88.387%
2026-05-19	0.5300	0.5300	0.5300	0.5300	+10.417%	1	973	-66.038%
2026-05-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	953	-62.500%
2026-05-15	0.4800	0.5000	0.3400	0.5000	-1.961%	27	953	-64.000%
2026-05-14	0.3900	0.5300	0.3900	0.5100	+131.818%	37	925	-64.706%
2026-05-13	0.3600	0.3600	0.2200	0.2200	-37.143%	12	891	-18.182%
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	-52.632%
2026-05-07	0.3800	0.3800	0.3700	0.3700	-2.632%	4	827	-51.351%
2026-05-06	0.3600	0.3800	0.3600	0.3800	-7.317%	50	826	-52.632%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-6.818%	1	825	-56.098%
2026-05-04	0.4000	0.5600	0.3800	0.4400	-13.725%	117	825	-59.091%
2026-05-01	0.4800	0.5700	0.3900	0.5100	+15.909%	224	793	-64.706%
2026-04-30	0.4100	0.5200	0.3500	0.4400	-2.222%	269	793	-59.091%
2026-04-29	0.3500	0.4700	0.3500	0.4500	-22.414%	50	776	-60.000%
2026-04-28	0.6400	0.6400	0.4200	0.5800	+34.884%	192	771	-68.966%
2026-04-27	0.4800	0.5700	0.4100	0.4300	-29.508%	295	760	-58.140%
2026-04-24	0.4400	0.6400	0.4000	0.6100	+32.609%	239	772	-70.492%
2026-04-23	0.4900	0.6400	0.3900	0.4600	-43.210%	459	796	-60.870%
2026-04-22	0.5900	0.8100	0.5400	0.8100	+30.645%	210	800	-77.778%
2026-04-21	0.8200	0.8500	0.5600	0.6200	+3.333%	232	798	-70.968%
2026-04-20	0.5800	0.8100	0.5500	0.6000	-24.051%	103	815	-70.000%
2026-04-17	0.7800	0.7900	0.5900	0.7900	+5.333%	13	830	-77.215%
2026-04-16	0.8200	0.8200	0.4800	0.7500	+11.940%	483	828	-76.000%
2026-04-15	0.5900	0.8400	0.4000	0.6700	+67.500%	514	724	-73.134%
2026-04-14	0.4400	0.6600	0.3800	0.4000	-9.091%	298	669	-55.000%
2026-04-13	0.5500	0.6700	0.3500	0.4400	-10.204%	226	660	-59.091%
2026-04-10	0.5100	1.9300	0.3800	0.4900	+16.667%	109	672	-63.265%
2026-04-09	0.6000	0.6000	0.3900	0.4200	-37.313%	110	669	-57.143%
2026-04-08	0.7000	0.8400	0.6300	0.6700	-4.286%	906	624	-73.134%
2026-04-07	0.7000	0.8700	0.6000	0.7000	-4.110%	595	623	-74.286%
2026-04-06	0.6300	0.9300	0.6200	0.7300	-18.889%	837	613	-75.342%
2026-04-02	0.5500	0.9300	0.5500	0.9000	+20.000%	353	611	-80.000%
2026-04-01	0.7400	0.9200	0.6000	0.7500	-15.730%	633	611	-76.000%
2026-03-31	0.7000	0.8900	0.6000	0.8900	+53.448%	825	585	-79.775%
2026-03-30	0.7900	0.7900	0.5200	0.5800	-28.395%	258	555	-68.966%
2026-03-27	0.7300	0.8700	0.5400	0.8100	-4.706%	197	540	-77.778%
2026-03-26	0.6100	0.9100	0.5600	0.8500	+16.438%	743	541	-78.824%
2026-03-25	0.8600	1.0000	0.6300	0.7300	-22.340%	1,359	576	-75.342%
2026-03-24	0.8700	0.9500	0.5800	0.9400	+2.174%	514	512	-80.851%
2026-03-23	0.9500	1.0500	0.9200	0.9200	+21.053%	5	488	-80.435%
2026-03-20	0.9300	1.0500	0.7600	0.7600	-19.149%	493	492	-76.316%
2026-03-19	1.2100	1.2200	0.7600	0.9400	+5.618%	496	447	-80.851%
2026-03-18	1.0600	1.3100	0.8500	0.8900	-18.349%	289	446	-79.775%
2026-03-17	1.3500	1.5000	0.9400	1.0900	-14.173%	178	460	-83.486%
2026-03-16	1.1600	1.4200	1.0600	1.2700	+9.483%	520	456	-85.827%
2026-03-13	1.4900	1.4900	1.1300	1.1600	-14.074%	396	453	-84.483%
2026-03-12	1.5000	1.5700	1.2300	1.3500	+7.143%	489	408	-86.667%
2026-03-11	1.5100	1.5900	1.2300	1.2600	-9.353%	437	356	-85.714%
2026-03-10	1.5500	1.8500	1.2500	1.3900	-6.711%	210	324	-87.050%
2026-03-09	1.6000	1.7600	1.2000	1.4900	-19.022%	401	304	-87.919%
2026-03-06	1.5000	1.8400	1.4300	1.8400	+22.667%	494	279	-90.217%
2026-03-05	1.4400	1.7400	1.2800	1.5000	+20.000%	262	199	-88.000%
2026-03-04	1.4200	1.4900	1.1800	1.2500	+1.626%	505	180	-85.600%
2026-03-03	1.1500	1.4600	0.9800	1.2300	+24.242%	250	142	-85.366%
2026-03-02	0.9000	1.2600	0.8700	0.9900	-15.385%	311	123	-81.818%
2026-02-27	1.1900	1.2700	1.0200	1.1700	0.000%	348	83	-84.615%
2026-02-26	1.0000	1.4000	0.9400	1.1700	+18.182%	167	54	-84.615%
2026-02-25	1.0500	1.2500	0.9400	0.9900	-8.333%	322	13	-81.818%
2026-02-23	1.0000	1.0800	1.0000	1.0800	-28.000%	4	13	-83.333%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+12.782%	1	11	-88.000%
2026-02-17	1.2600	1.3300	1.2600	1.3300	-27.717%	2	10	-86.466%
2026-02-13	1.5400	1.8400	1.5400	1.8400	-0.541%	2	9	-90.217%
2026-02-12	1.8500	1.8500	1.8500	1.8500	-27.734%	1	9	-90.270%
2026-02-11	2.5600	2.5600	2.5600	2.5600	-17.419%	1	9	-92.969%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-36.735%	1	8	-94.194%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-10.909%	1	8	-96.327%
2026-02-02	5.7100	5.7100	4.8500	5.5000	0.000%	7	7	-96.727%