Dark

IBM20270319C220
IBM Mar 19 2027 220.00 Call (IBM270319C00220000)
option OPRA

EOD

Sep 24, 2026

29.06-19.278%(-6.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.0000	29.0600	29.0000	29.0600	-19.278%	2	351	0.000%
2026-09-23	36.0000	36.0000	36.0000	36.0000	+10.769%	2	352	-19.278%
2026-09-22	32.0000	32.5000	32.0000	32.5000	-2.285%	2	354	-10.585%
2026-09-21	33.2600	33.2600	33.2600	33.2600	+3.453%	2	353	-12.628%
2026-09-18	32.0000	32.1500	32.0000	32.1500	-10.446%	4	355	-9.611%
2026-09-16	37.6500	37.6500	35.9000	35.9000	-18.372%	12	353	-19.053%
2026-09-15	44.8900	44.8900	43.9800	43.9800	-2.267%	2	353	-33.925%
2026-09-14	46.2900	46.2900	44.9100	45.0000	+16.429%	3	354	-35.422%
2026-09-11	38.6500	38.6500	38.6500	38.6500	+7.361%	1	354	-24.812%
2026-09-09	36.0000	36.0000	36.0000	36.0000	+7.143%	1	355	-19.278%
2026-09-03	33.5000	33.6000	33.5000	33.6000	+2.439%	4	356	-13.512%
2026-09-02	32.8000	32.8000	32.8000	32.8000	-18.000%	1	354	-11.402%
2026-08-27	39.3700	40.0000	39.3700	40.0000	+4.521%	5	353	-27.350%
2026-08-21	38.2700	38.2700	38.2700	38.2700	-0.416%	2	351	-24.066%
2026-08-19	34.7500	39.0000	34.7500	38.4300	+4.943%	8	353	-24.382%
2026-08-18	36.2500	36.7600	34.9500	36.6200	+8.087%	32	361	-20.644%
2026-08-17	34.7500	34.7500	33.8800	33.8800	-15.826%	6	348	-14.227%
2026-08-13	42.0000	42.1000	39.1500	40.2500	+3.205%	21	343	-27.801%
2026-08-12	39.0000	39.5500	38.8000	39.0000	-6.024%	8	345	-25.487%
2026-08-11	42.9200	42.9200	41.5000	41.5000	+1.220%	11	349	-29.976%
2026-08-10	41.0000	41.0000	41.0000	41.0000	+7.471%	1	359	-29.122%
2026-08-07	40.0500	40.0500	38.1500	38.1500	-2.230%	4	359	-23.827%
2026-08-06	39.0000	39.0200	38.6400	39.0200	-4.829%	7	361	-25.525%
2026-08-05	39.8500	41.0000	39.8500	41.0000	+0.220%	2	361	-29.122%
2026-08-04	36.2500	40.9100	36.2500	40.9100	+17.221%	13	360	-28.966%
2026-08-03	34.9200	36.4300	34.9000	34.9000	+7.883%	32	364	-16.734%
2026-07-31	32.0000	32.3500	30.7500	32.3500	-0.308%	24	383	-10.170%
2026-07-30	33.4000	33.4000	32.4500	32.4500	-13.003%	22	360	-10.447%
2026-07-29	35.7500	37.3000	35.7500	37.3000	+2.897%	4	342	-22.091%
2026-07-28	32.0000	37.0000	32.0000	36.2500	+19.009%	34	342	-19.834%
2026-07-27	31.1900	31.6000	30.0000	30.4600	+2.044%	7	345	-4.596%
2026-07-24	27.1000	29.8500	27.1000	29.8500	+17.984%	42	346	-2.647%
2026-07-23	22.7000	25.8000	22.5000	25.3000	-11.847%	140	334	+14.862%
2026-07-22	28.2000	28.7000	28.0200	28.7000	+0.525%	3	351	+1.254%
2026-07-21	28.2000	29.0500	28.0000	28.5500	-8.052%	27	350	+1.786%
2026-07-20	29.8000	31.7500	29.0500	31.0500	+2.138%	32	341	-6.409%
2026-07-17	31.2000	31.2000	28.8000	30.4000	-10.981%	75	346	-4.408%
2026-07-16	28.1700	34.5500	26.8900	34.1500	+10.161%	89	328	-14.905%
2026-07-15	38.0000	38.0000	30.0500	31.0000	-10.119%	81	324	-6.258%
2026-07-14	36.0000	38.2500	32.5500	34.4900	-64.140%	252	275	-15.744%
2026-07-08	96.1800	96.1800	96.1800	96.1800	+15.601%	5	94	-69.786%
2026-07-02	83.2000	83.2000	83.2000	83.2000	+8.362%	2	94	-65.072%
2026-06-30	70.7500	76.7800	70.7500	76.7800	+16.333%	9	94	-62.152%
2026-06-25	65.3700	66.0000	65.3700	66.0000	+2.724%	5	94	-55.970%
2026-06-24	64.4000	64.4000	64.2500	64.2500	-1.908%	2	94	-54.770%
2026-06-17	65.5000	65.5000	65.5000	65.5000	-3.676%	1	94	-55.634%
2026-06-15	68.0000	68.0000	68.0000	68.0000	-6.142%	5	94	-57.265%
2026-06-12	72.1500	72.4500	72.1500	72.4500	-2.934%	20	94	-59.890%
2026-06-11	74.6400	74.6400	74.6400	74.6400	+0.080%	1	74	-61.066%
2026-06-10	74.4000	75.8500	74.4000	74.5800	-6.891%	12	73	-61.035%
2026-06-08	82.0000	82.0000	80.1000	80.1000	-18.556%	2	62	-63.720%
2026-06-05	98.3500	98.3500	98.3500	98.3500	-1.453%	1	64	-70.452%
2026-06-03	102.2000	102.2000	99.8000	99.8000	-13.028%	15	63	-70.882%
2026-06-01	114.0000	123.0500	114.0000	114.7500	+20.789%	15	78	-74.675%
2026-05-29	76.0700	95.0000	76.0700	95.0000	+50.316%	7	71	-69.411%
2026-05-28	65.9000	65.9000	63.2000	63.2000	+9.248%	6	70	-54.019%
2026-05-27	59.4000	59.4000	57.7900	57.8500	+6.912%	10	74	-49.767%
2026-05-26	51.5000	54.1100	51.5000	54.1100	-4.652%	13	69	-46.295%
2026-05-22	59.4200	59.4200	56.0500	56.7500	+2.734%	15	69	-48.793%
2026-05-21	39.5000	55.2400	39.5000	55.2400	+79.351%	63	80	-47.393%
2026-05-20	30.8000	30.8000	30.8000	30.8000	-3.750%	5	80	-5.649%
2026-05-18	30.0000	32.0000	30.0000	32.0000	+1.266%	4	70	-9.188%
2026-05-15	30.0000	31.7200	30.0000	31.6000	+1.771%	16	70	-8.038%
2026-05-14	30.6900	31.0500	30.6900	31.0500	+15.213%	4	56	-6.409%
2026-05-13	27.0000	27.4500	26.8000	26.9500	-15.781%	7	47	+7.829%
2026-05-12	33.4000	33.4000	32.0000	32.0000	-2.141%	4	47	-9.188%
2026-05-11	34.0000	34.0000	32.7000	32.7000	-9.917%	22	47	-11.131%
2026-05-08	36.3000	36.3000	36.3000	36.3000	+3.566%	4	31	-19.945%
2026-05-05	35.0500	35.0500	35.0500	35.0500	-3.390%	1	35	-17.090%
2026-04-30	35.6900	36.2800	35.6900	36.2800	+0.221%	3	34	-19.901%
2026-04-29	37.1000	37.1000	36.2000	36.2000	-5.359%	7	33	-19.724%
2026-04-28	36.5800	38.2500	36.5800	38.2500	+9.914%	2	26	-24.026%
2026-04-24	34.6500	35.0500	34.0000	34.8000	-9.610%	6	25	-16.494%
2026-04-23	38.5500	38.5500	32.9000	38.5000	-31.250%	12	21	-24.519%
2026-04-21	56.0000	56.0000	56.0000	56.0000	+1.010%	6	12	-48.107%
2026-04-20	55.4400	55.4400	55.4400	55.4400	+27.302%	1	12	-47.583%
2026-04-09	43.4000	43.5500	43.4000	43.5500	-12.109%	2	11	-33.272%
2026-04-07	48.9200	49.5500	48.9200	49.5500	+2.165%	2	11	-41.352%
2026-03-31	48.5000	48.5000	48.5000	48.5000	+2.148%	1	11	-40.082%
2026-03-25	47.4800	47.4800	47.4800	47.4800	-12.913%	4	11	-38.795%
2026-03-23	54.5200	54.5200	54.5200	54.5200	-0.692%	1	7	-46.698%
2026-03-19	54.9000	54.9000	54.9000	54.9000	0.000%	6	6	-47.067%